578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,183500,857347413,1283,1283,1283,1283,8215
|
|
20250407,183400,857347413,1283,1283,1283,1283,0
|
|
20250407,183300,857347413,1283,1283,1283,1283,0
|
|
20250407,183200,857347413,1283,1283,1283,1283,0
|
|
20250407,183100,857347413,1283,1283,1283,1283,0
|
|
20250407,183000,857347413,1283,1283,1283,1283,0
|
|
20250407,182900,857347413,1283,1283,1283,1283,0
|
|
20250407,182800,857347413,1283,1283,1283,1283,0
|
|
20250407,182700,857347413,1283,1283,1283,1283,0
|
|
20250407,182600,857347413,1283,1283,1283,1283,0
|
|
20250407,182500,857347413,1283,1283,1283,1283,0
|
|
20250407,182400,857347413,1283,1283,1283,1283,0
|
|
20250407,182300,857347413,1283,1283,1283,1283,0
|
|
20250407,182200,857347413,1283,1283,1283,1283,0
|
|
20250407,182100,857347413,1283,1283,1283,1283,0
|
|
20250407,182000,857347413,1283,1283,1283,1283,0
|
|
20250407,181900,857347413,1283,1283,1283,1283,0
|
|
20250407,181800,857347413,1283,1283,1283,1283,0
|
|
20250407,181700,857347413,1283,1283,1283,1283,0
|
|
20250407,181600,857347413,1283,1283,1283,1283,0
|
|
20250407,181500,857347413,1283,1283,1283,1283,0
|
|
20250407,181400,857347413,1283,1283,1283,1283,0
|
|
20250407,181300,857347413,1283,1283,1283,1283,0
|
|
20250407,181200,857347413,1283,1283,1283,1283,0
|
|
20250407,181100,857347413,1283,1283,1283,1283,0
|
|
20250407,181000,857347413,1283,1283,1283,1283,0
|
|
20250407,180900,857347413,1283,1283,1283,1283,0
|
|
20250407,180800,857347413,1283,1283,1283,1283,0
|
|
20250407,180700,857347413,1283,1283,1283,1283,0
|
|
20250407,180600,857347413,1283,1283,1283,1283,0
|
|
20250407,180500,857347413,1283,1283,1283,1283,8215
|
|
20250407,180400,857347413,1283,1283,1283,1283,0
|
|
20250407,180300,857347413,1283,1283,1283,1283,0
|
|
20250407,180200,857347413,1283,1283,1283,1283,0
|
|
20250407,180100,857347413,1283,1283,1283,1283,0
|
|
20250407,180000,857347413,1283,1283,1283,1283,0
|
|
20250407,175900,857347413,1283,1283,1283,1283,0
|
|
20250407,175800,857347413,1283,1283,1283,1283,0
|
|
20250407,175700,857347413,1283,1283,1283,1283,0
|
|
20250407,175600,857347413,1283,1283,1283,1283,0
|
|
20250407,175500,857347413,1283,1283,1283,1283,0
|
|
20250407,175400,857347413,1283,1283,1283,1283,0
|
|
20250407,175300,857347413,1283,1283,1283,1283,0
|
|
20250407,175200,857347413,1283,1283,1283,1283,0
|
|
20250407,175100,857347413,1283,1283,1283,1283,0
|
|
20250407,175000,857347413,1283,1283,1283,1283,0
|
|
20250407,174900,857347413,1283,1283,1283,1283,0
|
|
20250407,174800,857347413,1283,1283,1283,1283,0
|
|
20250407,174700,857347413,1283,1283,1283,1283,0
|
|
20250407,174600,857347413,1283,1283,1283,1283,0
|
|
20250407,174500,857347413,1283,1283,1283,1283,0
|
|
20250407,174400,857347413,1283,1283,1283,1283,0
|
|
20250407,174300,857347413,1283,1283,1283,1283,0
|
|
20250407,174200,857347413,1283,1283,1283,1283,0
|
|
20250407,174100,857347413,1283,1283,1283,1283,0
|
|
20250407,174000,857347413,1283,1283,1283,1283,0
|
|
20250407,173900,857347413,1283,1283,1283,1283,0
|
|
20250407,173800,857347413,1283,1283,1283,1283,0
|
|
20250407,173700,857347413,1283,1283,1283,1283,0
|
|
20250407,173600,857347413,1283,1283,1283,1283,0
|
|
20250407,173500,857347413,1283,1283,1283,1283,8215
|
|
20250407,173400,857347413,1283,1283,1283,1283,0
|
|
20250407,173300,857347413,1283,1283,1283,1283,0
|
|
20250407,173200,857347413,1283,1283,1283,1283,0
|
|
20250407,173100,857347413,1283,1283,1283,1283,0
|
|
20250407,173000,857347413,1283,1283,1283,1283,0
|
|
20250407,172900,857347413,1283,1283,1283,1283,0
|
|
20250407,172800,857347413,1283,1283,1283,1283,0
|
|
20250407,172700,857347413,1283,1283,1283,1283,0
|
|
20250407,172600,857347413,1283,1283,1283,1283,0
|
|
20250407,172500,857347413,1283,1283,1283,1283,0
|
|
20250407,172400,857347413,1283,1283,1283,1283,0
|
|
20250407,172300,857347413,1283,1283,1283,1283,0
|
|
20250407,172200,857347413,1283,1283,1283,1283,0
|
|
20250407,172100,857347413,1283,1283,1283,1283,0
|
|
20250407,172000,857347413,1283,1283,1283,1283,0
|
|
20250407,171900,857347413,1283,1283,1283,1283,0
|
|
20250407,171800,857347413,1283,1283,1283,1283,0
|
|
20250407,171700,857347413,1283,1283,1283,1283,0
|
|
20250407,171600,857347413,1283,1283,1283,1283,0
|
|
20250407,171500,857347413,1283,1283,1283,1283,0
|
|
20250407,171400,857347413,1283,1283,1283,1283,0
|
|
20250407,171300,857347413,1283,1283,1283,1283,0
|
|
20250407,171200,857347413,1283,1283,1283,1283,0
|
|
20250407,171100,857347413,1283,1283,1283,1283,0
|
|
20250407,171000,857347413,1283,1283,1283,1283,0
|
|
20250407,170900,857347413,1283,1283,1283,1283,0
|
|
20250407,170800,857347413,1283,1283,1283,1283,0
|
|
20250407,170700,857347413,1283,1283,1283,1283,0
|
|
20250407,170600,857347413,1283,1283,1283,1283,0
|
|
20250407,170500,857347413,1283,1283,1283,1283,8215
|
|
20250407,170400,857347413,1283,1283,1283,1283,0
|
|
20250407,170300,857347413,1283,1283,1283,1283,0
|
|
20250407,170200,857347413,1283,1283,1283,1283,0
|
|
20250407,170100,857347413,1283,1283,1283,1283,0
|
|
20250407,170000,857347413,1283,1283,1283,1283,0
|
|
20250407,165900,857347413,1283,1283,1283,1283,0
|
|
20250407,165800,857347413,1283,1283,1283,1283,0
|
|
20250407,165700,857347413,1283,1283,1283,1283,0
|
|
20250407,165600,857347413,1283,1283,1283,1283,0
|
|
20250407,165500,857347413,1283,1283,1283,1283,0
|
|
20250407,165400,857347413,1283,1283,1283,1283,0
|
|
20250407,165300,857347413,1283,1283,1283,1283,0
|
|
20250407,165200,857347413,1283,1283,1283,1283,0
|
|
20250407,165100,857347413,1283,1283,1283,1283,0
|
|
20250407,165000,857347413,1283,1283,1283,1283,0
|
|
20250407,164900,857347413,1283,1283,1283,1283,0
|
|
20250407,164800,857347413,1283,1283,1283,1283,0
|
|
20250407,164700,857347413,1283,1283,1283,1283,0
|
|
20250407,164600,857347413,1283,1283,1283,1283,0
|
|
20250407,164500,857347413,1283,1283,1283,1283,0
|
|
20250407,164400,857347413,1283,1283,1283,1283,0
|
|
20250407,164300,857347413,1283,1283,1283,1283,0
|
|
20250407,164200,857347413,1283,1283,1283,1283,0
|
|
20250407,164100,857347413,1283,1283,1283,1283,0
|
|
20250407,164000,857347413,1283,1283,1283,1283,0
|
|
20250407,163900,857347413,1283,1283,1283,1283,0
|
|
20250407,163800,857347413,1283,1283,1283,1283,0
|
|
20250407,163700,857347413,1283,1283,1283,1283,0
|
|
20250407,163600,857347413,1283,1283,1283,1283,0
|
|
20250407,163500,857347413,1283,1283,1283,1283,8215
|
|
20250407,163400,857347413,1283,1283,1283,1283,0
|
|
20250407,163300,857347413,1283,1283,1283,1283,0
|
|
20250407,163200,857347413,1283,1283,1283,1283,0
|
|
20250407,163100,857347413,1283,1283,1283,1283,0
|
|
20250407,163000,857347413,1283,1283,1283,1283,0
|
|
20250407,162900,857347413,1283,1283,1283,1283,0
|
|
20250407,162800,857347413,1283,1283,1283,1283,0
|
|
20250407,162700,857347413,1283,1283,1283,1283,0
|
|
20250407,162600,857347413,1283,1283,1283,1283,0
|
|
20250407,162500,857347413,1283,1283,1283,1283,0
|
|
20250407,162400,857347413,1283,1283,1283,1283,0
|
|
20250407,162300,857347413,1283,1283,1283,1283,0
|
|
20250407,162200,857347413,1283,1283,1283,1283,0
|
|
20250407,162100,857347413,1283,1283,1283,1283,0
|
|
20250407,162000,857347413,1283,1283,1283,1283,0
|
|
20250407,161900,857347413,1283,1283,1283,1283,0
|
|
20250407,161800,857347413,1283,1283,1283,1283,0
|
|
20250407,161700,857347413,1283,1283,1283,1283,0
|
|
20250407,161600,857347413,1283,1283,1283,1283,0
|
|
20250407,161500,857347413,1283,1283,1283,1283,0
|
|
20250407,161400,857347413,1283,1283,1283,1283,0
|
|
20250407,161300,857347413,1283,1283,1283,1283,0
|
|
20250407,161200,857347413,1283,1283,1283,1283,0
|
|
20250407,161100,857347413,1283,1283,1283,1283,0
|
|
20250407,161000,857347413,1283,1283,1283,1283,0
|
|
20250407,160900,857347413,1283,1283,1283,1283,0
|
|
20250407,160800,857347413,1283,1283,1283,1283,0
|
|
20250407,160700,857347413,1283,1283,1283,1283,0
|
|
20250407,160600,857347413,1283,1283,1283,1283,0
|
|
20250407,160500,857347413,1283,1283,1283,1283,8215
|
|
20250407,160400,857347413,1283,1283,1283,1283,0
|
|
20250407,160300,857347413,1283,1283,1283,1283,0
|
|
20250407,160200,857347413,1283,1283,1283,1283,0
|
|
20250407,160100,857347413,1283,1283,1283,1283,0
|
|
20250407,160000,857347413,1283,1283,1283,1283,0
|
|
20250407,155900,857347413,1283,1283,1283,1283,0
|
|
20250407,155800,857347413,1283,1283,1283,1283,0
|
|
20250407,155700,857347413,1283,1283,1283,1283,0
|
|
20250407,155600,857347413,1283,1283,1283,1283,0
|
|
20250407,155500,857347413,1283,1283,1283,1283,0
|
|
20250407,155400,857347413,1283,1283,1283,1283,0
|
|
20250407,155300,857347413,1283,1283,1283,1283,0
|
|
20250407,155200,857347413,1283,1283,1283,1283,0
|
|
20250407,155100,857347413,1283,1283,1283,1283,0
|
|
20250407,155000,857347413,1283,1283,1283,1283,0
|
|
20250407,154900,857347413,1283,1283,1283,1283,0
|
|
20250407,154800,857347413,1283,1283,1283,1283,0
|
|
20250407,154700,857347413,1283,1283,1283,1283,0
|
|
20250407,154600,857347413,1283,1283,1283,1283,0
|
|
20250407,154500,857347413,1283,1283,1283,1283,0
|
|
20250407,154400,857347413,1283,1283,1283,1283,0
|
|
20250407,154300,857347413,1283,1283,1283,1283,0
|
|
20250407,154200,857347413,1283,1283,1283,1283,0
|
|
20250407,154100,857347413,1283,1283,1283,1283,0
|
|
20250407,154000,857347413,1283,1283,1283,1283,0
|
|
20250407,153900,857347413,1283,1283,1283,1283,0
|
|
20250407,153800,857347413,1283,1283,1283,1283,0
|
|
20250407,153700,857347413,1283,1283,1283,1283,0
|
|
20250407,153600,857347413,1283,1283,1283,1283,0
|
|
20250407,153500,857347413,1283,1283,1283,1283,8215
|
|
20250407,153400,857347413,1283,1283,1283,1283,0
|
|
20250407,153300,857347413,1283,1283,1283,1283,0
|
|
20250407,153200,857347413,1283,1283,1283,1283,0
|
|
20250407,153100,857347413,1283,1283,1283,1283,0
|
|
20250407,153000,857347413,1283,1283,1283,1283,8215
|
|
20250407,152900,846807568,1290,1290,1290,1290,0
|
|
20250407,152800,846807568,1290,1290,1290,1290,0
|
|
20250407,152700,846807568,1290,1290,1290,1290,0
|
|
20250407,152600,846807568,1290,1290,1290,1290,0
|
|
20250407,152500,846807568,1290,1290,1290,1290,0
|
|
20250407,152400,846807568,1290,1290,1290,1290,0
|
|
20250407,152300,846807568,1290,1290,1290,1290,0
|
|
20250407,152200,846807568,1290,1290,1290,1290,0
|
|
20250407,152100,846807568,1290,1290,1290,1290,0
|
|
20250407,152000,846807568,1290,1290,1290,1290,0
|
|
20250407,151900,846807568,1290,1290,1290,1289,790
|
|
20250407,151800,845789024,1290,1290,1290,1290,6
|
|
20250407,151700,845781284,1281,1282,1283,1281,2541
|
|
20250407,151600,842523621,1282,1288,1288,1281,6903
|
|
20250407,151500,833663609,1290,1290,1290,1287,717
|
|
20250407,151400,832739126,1290,1290,1290,1290,11
|
|
20250407,151300,832724936,1290,1290,1290,1290,0
|
|
20250407,151200,832724936,1290,1290,1290,1290,0
|
|
20250407,151100,832724936,1290,1290,1290,1290,0
|
|
20250407,151000,832724936,1290,1294,1294,1285,9158
|
|
20250407,150900,820923237,1295,1295,1295,1295,0
|
|
20250407,150800,820923237,1295,1295,1295,1295,0
|
|
20250407,150700,820923237,1295,1295,1295,1295,0
|
|
20250407,150600,820923237,1295,1295,1295,1295,0
|
|
20250407,150500,820923237,1295,1295,1295,1295,0
|
|
20250407,150400,820923237,1295,1295,1295,1295,3
|
|
20250407,150300,820919352,1290,1294,1294,1290,750
|
|
20250407,150200,819950332,1294,1294,1294,1294,0
|
|
20250407,150100,819950332,1294,1293,1294,1293,3379
|
|
20250407,150000,815580031,1293,1291,1293,1290,304
|
|
20250407,145900,815187715,1290,1290,1290,1290,0
|
|
20250407,145800,815187715,1290,1290,1290,1290,0
|
|
20250407,145700,815187715,1290,1290,1290,1289,1714
|
|
20250407,145600,812977328,1290,1292,1292,1290,3758
|
|
20250407,145500,808126805,1291,1291,1291,1291,0
|
|
20250407,145400,808126805,1291,1291,1291,1291,0
|
|
20250407,145300,808126805,1291,1291,1291,1291,0
|
|
20250407,145200,808126805,1291,1291,1291,1291,0
|
|
20250407,145100,808126805,1291,1291,1291,1291,300
|
|
20250407,145000,807739505,1290,1291,1291,1290,25372
|
|
20250407,144900,775008618,1290,1292,1292,1290,9263
|
|
20250407,144800,763054061,1292,1294,1294,1291,6570
|
|
20250407,144700,754567091,1294,1296,1296,1294,1114
|
|
20250407,144600,753124023,1296,1296,1296,1296,0
|
|
20250407,144500,753124023,1296,1296,1296,1296,0
|
|
20250407,144400,753124023,1296,1296,1296,1295,15612
|
|
20250407,144300,732891107,1296,1296,1296,1295,3519
|
|
20250407,144200,728332399,1296,1296,1297,1296,1385
|
|
20250407,144100,726537389,1296,1296,1302,1296,404
|
|
20250407,144000,726012219,1296,1296,1296,1296,11
|
|
20250407,143900,725997963,1300,1300,1300,1300,1000
|
|
20250407,143800,724697963,1301,1301,1301,1301,0
|
|
20250407,143700,724697963,1301,1301,1301,1301,1
|
|
20250407,143600,724696662,1295,1295,1295,1295,0
|
|
20250407,143500,724696662,1295,1295,1295,1295,0
|
|
20250407,143400,724696662,1295,1295,1295,1295,1173
|
|
20250407,143300,723177627,1295,1295,1295,1295,1354
|
|
20250407,143200,721424197,1292,1300,1300,1292,7711
|
|
20250407,143100,711440470,1300,1300,1300,1300,0
|
|
20250407,143000,711440470,1300,1300,1300,1300,0
|
|
20250407,142900,711440470,1300,1302,1302,1300,1000
|
|
20250407,142800,710140397,1303,1309,1309,1303,304
|
|
20250407,142700,709743881,1309,1309,1309,1309,0
|
|
20250407,142600,709743881,1309,1309,1309,1309,229
|
|
20250407,142500,709444120,1309,1309,1309,1309,0
|
|
20250407,142400,709444120,1309,1309,1309,1309,0
|
|
20250407,142300,709444120,1309,1308,1309,1308,312
|
|
20250407,142200,709036023,1308,1308,1308,1308,1
|
|
20250407,142100,709034715,1308,1308,1308,1308,0
|
|
20250407,142000,709034715,1308,1307,1308,1307,988
|
|
20250407,141900,707742716,1306,1304,1306,1304,384
|
|
20250407,141800,707241492,1303,1297,1303,1297,2164
|
|
20250407,141700,704424834,1296,1296,1296,1296,0
|
|
20250407,141600,704424834,1296,1296,1296,1296,153
|
|
20250407,141500,704226546,1296,1296,1296,1296,150
|
|
20250407,141400,704032146,1300,1300,1300,1300,120
|
|
20250407,141300,703876146,1300,1300,1300,1300,51
|
|
20250407,141200,703809846,1296,1296,1296,1296,1
|
|
20250407,141100,703808550,1299,1298,1299,1295,3022
|
|
20250407,141000,699893798,1294,1294,1294,1294,0
|
|
20250407,140900,699893798,1294,1294,1294,1294,0
|
|
20250407,140800,699893798,1294,1294,1294,1294,0
|
|
20250407,140700,699893798,1294,1294,1294,1294,0
|
|
20250407,140600,699893798,1294,1294,1294,1294,1168
|
|
20250407,140500,698382406,1299,1299,1299,1299,230
|
|
20250407,140400,698083636,1299,1299,1299,1299,640
|
|
20250407,140300,697252276,1293,1294,1296,1293,2365
|
|
20250407,140200,694192927,1293,1293,1293,1293,0
|
|
20250407,140100,694192927,1293,1293,1293,1293,0
|
|
20250407,140000,694192927,1293,1298,1298,1293,4200
|
|
20250407,135900,688752215,1298,1298,1298,1298,50
|
|
20250407,135800,688687315,1301,1301,1301,1301,2
|
|
20250407,135700,688684713,1297,1298,1298,1297,1660
|
|
20250407,135600,686530243,1298,1298,1298,1298,5
|
|
20250407,135500,686523753,1298,1298,1298,1298,3
|
|
20250407,135400,686519859,1298,1299,1299,1298,1371
|
|
20250407,135300,684738932,1299,1303,1303,1299,852
|
|
20250407,135200,683632176,1299,1299,1299,1299,5
|
|
20250407,135100,683625681,1300,1300,1300,1300,2990
|
|
20250407,135000,679738681,1304,1304,1304,1304,10
|
|
20250407,134900,679725641,1304,1304,1304,1304,327
|
|
20250407,134800,679299233,1304,1304,1304,1304,130
|
|
20250407,134700,679129713,1300,1300,1300,1300,440
|
|
20250407,134600,678557713,1304,1304,1304,1304,501
|
|
20250407,134500,677904409,1307,1307,1307,1307,0
|
|
20250407,134400,677904409,1307,1307,1307,1307,1
|
|
20250407,134300,677903102,1309,1309,1309,1309,0
|
|
20250407,134200,677903102,1309,1309,1309,1309,0
|
|
20250407,134100,677903102,1309,1309,1309,1309,0
|
|
20250407,134000,677903102,1309,1301,1309,1300,2942
|
|
20250407,133900,674076238,1302,1302,1302,1302,0
|
|
20250407,133800,674076238,1302,1302,1302,1302,209
|
|
20250407,133700,673804120,1309,1309,1309,1309,1
|
|
20250407,133600,673802811,1303,1303,1303,1303,0
|
|
20250407,133500,673802811,1303,1303,1303,1302,1100
|
|
20250407,133400,672370411,1310,1310,1310,1310,0
|
|
20250407,133300,672370411,1310,1310,1310,1310,0
|
|
20250407,133200,672370411,1310,1310,1310,1310,201
|
|
20250407,133100,672107101,1310,1310,1310,1310,0
|
|
20250407,133000,672107101,1310,1310,1310,1310,16
|
|
20250407,132900,672086141,1310,1310,1310,1310,80
|
|
20250407,132800,671981341,1311,1311,1311,1311,2300
|
|
20250407,132700,668966041,1311,1311,1311,1311,8
|
|
20250407,132600,668955553,1311,1311,1311,1311,30
|
|
20250407,132500,668916223,1311,1311,1311,1311,5
|
|
20250407,132400,668909668,1300,1313,1314,1300,28029
|
|
20250407,132300,632396528,1315,1315,1315,1315,0
|
|
20250407,132200,632396528,1315,1315,1315,1315,0
|
|
20250407,132100,632396528,1315,1315,1315,1315,0
|
|
20250407,132000,632396528,1315,1310,1315,1310,1243
|
|
20250407,131900,630768188,1310,1310,1310,1310,215
|
|
20250407,131800,630486538,1316,1316,1316,1316,0
|
|
20250407,131700,630486538,1316,1316,1316,1316,0
|
|
20250407,131600,630486538,1316,1315,1316,1315,3
|
|
20250407,131500,630482591,1309,1309,1309,1309,0
|
|
20250407,131400,630482591,1309,1309,1309,1309,0
|
|
20250407,131300,630482591,1309,1309,1309,1309,0
|
|
20250407,131200,630482591,1309,1309,1309,1309,0
|
|
20250407,131100,630482591,1309,1309,1309,1309,0
|
|
20250407,131000,630482591,1309,1309,1309,1309,0
|
|
20250407,130900,630482591,1309,1315,1315,1309,113
|
|
20250407,130800,630334508,1315,1316,1316,1315,6
|
|
20250407,130700,630326617,1315,1315,1315,1315,131
|
|
20250407,130600,630154352,1315,1315,1315,1315,0
|
|
20250407,130500,630154352,1315,1315,1315,1315,1
|
|
20250407,130400,630153037,1311,1311,1311,1311,600
|
|
20250407,130300,629366437,1311,1311,1311,1311,0
|
|
20250407,130200,629366437,1311,1311,1311,1311,0
|
|
20250407,130100,629366437,1311,1312,1312,1311,1130
|
|
20250407,130000,627884829,1314,1314,1314,1314,140
|
|
20250407,125900,627700869,1316,1314,1316,1314,231
|
|
20250407,125800,627397333,1314,1317,1317,1314,585
|
|
20250407,125700,626628553,1317,1316,1317,1316,5
|
|
20250407,125600,626621969,1314,1313,1314,1313,1954
|
|
20250407,125500,624055846,1313,1313,1313,1313,49
|
|
20250407,125400,623991509,1313,1313,1313,1313,184
|
|
20250407,125300,623749917,1313,1306,1313,1306,170
|
|
20250407,125200,623526763,1306,1306,1306,1306,0
|
|
20250407,125100,623526763,1306,1306,1306,1306,922
|
|
20250407,125000,622322631,1306,1306,1306,1306,1
|
|
20250407,124900,622321325,1306,1306,1306,1306,1075
|
|
20250407,124800,620917375,1306,1305,1306,1305,13
|
|
20250407,124700,620900399,1304,1309,1309,1304,2381
|
|
20250407,124600,617786117,1309,1309,1309,1309,549
|
|
20250407,124500,617067476,1309,1309,1309,1309,0
|
|
20250407,124400,617067476,1309,1309,1309,1309,0
|
|
20250407,124300,617067476,1309,1309,1309,1309,0
|
|
20250407,124200,617067476,1309,1309,1309,1309,6
|
|
20250407,124100,617059622,1310,1310,1310,1310,0
|
|
20250407,124000,617059622,1310,1310,1310,1310,0
|
|
20250407,123900,617059622,1310,1314,1314,1310,202
|
|
20250407,123800,616794602,1307,1307,1307,1307,1
|
|
20250407,123700,616793295,1312,1312,1312,1312,0
|
|
20250407,123600,616793295,1312,1312,1312,1312,2318
|
|
20250407,123500,613752079,1312,1307,1312,1305,4852
|
|
20250407,123400,607399367,1307,1307,1307,1307,0
|
|
20250407,123300,607399367,1307,1307,1307,1307,1
|
|
20250407,123200,607398060,1307,1307,1307,1307,10
|
|
20250407,123100,607384990,1307,1307,1307,1307,0
|
|
20250407,123000,607384990,1307,1307,1307,1307,0
|
|
20250407,122900,607384990,1307,1307,1307,1307,0
|
|
20250407,122800,607384990,1307,1307,1307,1307,64
|
|
20250407,122700,607301342,1306,1306,1306,1306,301
|
|
20250407,122600,606908236,1306,1307,1307,1306,531
|
|
20250407,122500,606214267,1307,1307,1307,1307,10
|
|
20250407,122400,606201197,1307,1307,1307,1307,30
|
|
20250407,122300,606161987,1307,1307,1307,1307,100
|
|
20250407,122200,606031287,1308,1308,1308,1308,0
|
|
20250407,122100,606031287,1308,1308,1308,1308,0
|
|
20250407,122000,606031287,1308,1308,1308,1308,340
|
|
20250407,121900,605586567,1309,1309,1309,1309,40
|
|
20250407,121800,605534207,1310,1310,1310,1310,0
|
|
20250407,121700,605534207,1310,1310,1310,1310,0
|
|
20250407,121600,605534207,1310,1310,1310,1310,0
|
|
20250407,121500,605534207,1310,1310,1310,1310,0
|
|
20250407,121400,605534207,1310,1310,1310,1310,0
|
|
20250407,121300,605534207,1310,1310,1310,1310,146
|
|
20250407,121200,605342947,1310,1312,1312,1310,1283
|
|
20250407,121100,603660203,1313,1313,1313,1313,0
|
|
20250407,121000,603660203,1313,1313,1313,1313,92
|
|
20250407,120900,603539407,1313,1313,1313,1313,73
|
|
20250407,120800,603443558,1314,1314,1314,1314,0
|
|
20250407,120700,603443558,1314,1314,1314,1314,0
|
|
20250407,120600,603443558,1314,1314,1314,1314,2
|
|
20250407,120500,603440930,1314,1313,1314,1313,122
|
|
20250407,120400,603280624,1312,1315,1316,1312,1096
|
|
20250407,120300,601840375,1315,1314,1315,1314,16
|
|
20250407,120200,601819336,1315,1315,1315,1315,5
|
|
20250407,120100,601812761,1316,1316,1316,1316,1
|
|
20250407,120000,601811445,1315,1315,1315,1315,0
|
|
20250407,115900,601811445,1315,1315,1315,1315,17
|
|
20250407,115800,601789090,1315,1315,1315,1315,0
|
|
20250407,115700,601789090,1315,1316,1316,1315,48
|
|
20250407,115600,601725923,1316,1316,1316,1316,118
|
|
20250407,115500,601570635,1316,1316,1316,1316,200
|
|
20250407,115400,601307435,1316,1316,1316,1316,5
|
|
20250407,115300,601300855,1316,1316,1316,1316,9
|
|
20250407,115200,601289011,1316,1317,1317,1316,3
|
|
20250407,115100,601285062,1317,1317,1317,1317,3
|
|
20250407,115000,601281111,1317,1317,1317,1317,3
|
|
20250407,114900,601277160,1317,1317,1317,1317,2
|
|
20250407,114800,601274526,1317,1317,1317,1317,4
|
|
20250407,114700,601269258,1318,1314,1318,1314,1505
|
|
20250407,114600,599290117,1314,1314,1314,1314,49
|
|
20250407,114500,599225731,1314,1314,1314,1314,2
|
|
20250407,114400,599223103,1315,1315,1315,1315,24
|
|
20250407,114300,599191543,1315,1315,1315,1315,0
|
|
20250407,114200,599191543,1315,1315,1316,1315,126
|
|
20250407,114100,599025833,1314,1314,1314,1314,21
|
|
20250407,114000,598998239,1314,1314,1314,1314,41
|
|
20250407,113900,598944365,1313,1313,1313,1313,0
|
|
20250407,113800,598944365,1313,1313,1313,1313,39
|
|
20250407,113700,598893158,1313,1313,1313,1313,364
|
|
20250407,113600,598415226,1313,1313,1313,1313,0
|
|
20250407,113500,598415226,1313,1313,1313,1313,1
|
|
20250407,113400,598413913,1314,1314,1314,1313,132
|
|
20250407,113300,598240468,1313,1313,1313,1313,5
|
|
20250407,113200,598233903,1313,1313,1313,1313,2
|
|
20250407,113100,598231277,1313,1313,1313,1313,2
|
|
20250407,113000,598228651,1313,1313,1313,1313,0
|
|
20250407,112900,598228651,1313,1313,1313,1313,0
|
|
20250407,112800,598228651,1313,1313,1313,1313,1
|
|
20250407,112700,598227338,1313,1314,1314,1312,4509
|
|
20250407,112600,592302717,1315,1315,1315,1315,0
|
|
20250407,112500,592302717,1315,1315,1315,1315,0
|
|
20250407,112400,592302717,1315,1315,1315,1315,0
|
|
20250407,112300,592302717,1315,1318,1318,1315,1696
|
|
20250407,112200,590069673,1317,1317,1317,1317,1
|
|
20250407,112100,590068356,1317,1315,1317,1315,547
|
|
20250407,112000,589348498,1316,1315,1316,1315,6
|
|
20250407,111900,589340604,1315,1316,1316,1315,473
|
|
20250407,111800,588718534,1316,1316,1316,1316,1008
|
|
20250407,111700,587392006,1315,1315,1315,1315,0
|
|
20250407,111600,587392006,1315,1315,1315,1315,29
|
|
20250407,111500,587353871,1315,1315,1315,1315,0
|
|
20250407,111400,587353871,1315,1315,1315,1315,7
|
|
20250407,111300,587344666,1315,1315,1316,1312,2479
|
|
20250407,111200,584084791,1315,1314,1315,1314,409
|
|
20250407,111100,583547258,1315,1315,1315,1315,0
|
|
20250407,111000,583547258,1315,1315,1315,1315,532
|
|
20250407,110900,582847678,1316,1316,1316,1316,6
|
|
20250407,110800,582839782,1316,1317,1317,1316,617
|
|
20250407,110700,582027194,1320,1319,1320,1319,261
|
|
20250407,110600,581682679,1320,1319,1320,1319,60
|
|
20250407,110500,581603480,1319,1317,1319,1317,24
|
|
20250407,110400,581571870,1319,1316,1319,1316,445
|
|
20250407,110300,580985626,1315,1315,1316,1315,82
|
|
20250407,110200,580877748,1314,1314,1314,1314,1
|
|
20250407,110100,580876434,1314,1313,1314,1313,249
|
|
20250407,110000,580549377,1313,1314,1314,1313,719
|
|
20250407,105900,579604682,1314,1319,1319,1314,1416
|
|
20250407,105800,577741070,1315,1316,1320,1315,106
|
|
20250407,105700,577601504,1316,1314,1325,1313,63613
|
|
20250407,105600,493417559,1313,1313,1313,1313,0
|
|
20250407,105500,493417559,1313,1313,1313,1313,56
|
|
20250407,105400,493344031,1312,1312,1312,1312,10
|
|
20250407,105300,493330911,1312,1310,1312,1309,267
|
|
20250407,105200,492981149,1311,1311,1311,1311,5
|
|
20250407,105100,492974594,1311,1309,1311,1309,77
|
|
20250407,105000,492873649,1307,1307,1307,1307,2
|
|
20250407,104900,492871035,1307,1309,1309,1307,3636
|
|
20250407,104800,488111525,1309,1309,1309,1309,240
|
|
20250407,104700,487797365,1307,1307,1307,1307,198
|
|
20250407,104600,487538579,1306,1305,1306,1305,161
|
|
20250407,104500,487328354,1301,1302,1302,1301,367
|
|
20250407,104400,486850787,1301,1303,1303,1301,304
|
|
20250407,104300,486455001,1302,1304,1304,1302,800
|
|
20250407,104200,485412673,1303,1304,1304,1303,785
|
|
20250407,104100,484389506,1303,1303,1303,1303,200
|
|
20250407,104000,484128906,1303,1303,1303,1303,280
|
|
20250407,103900,483764066,1303,1305,1311,1303,937
|
|
20250407,103800,482541385,1315,1307,1315,1307,13363
|
|
20250407,103700,464984504,1303,1303,1303,1303,0
|
|
20250407,103600,464984504,1303,1303,1303,1303,0
|
|
20250407,103500,464984504,1303,1308,1308,1302,2945
|
|
20250407,103400,461144477,1308,1308,1308,1308,300
|
|
20250407,103300,460752077,1309,1308,1309,1308,1073
|
|
20250407,103200,459348473,1304,1304,1304,1304,200
|
|
20250407,103100,459087673,1303,1308,1308,1303,2006
|
|
20250407,103000,456473830,1303,1303,1303,1303,4930
|
|
20250407,102900,450050040,1303,1303,1303,1303,2
|
|
20250407,102800,450047434,1306,1306,1306,1306,6505
|
|
20250407,102700,441551904,1307,1307,1307,1307,70
|
|
20250407,102600,441460414,1303,1307,1307,1303,4842
|
|
20250407,102500,435137388,1307,1301,1307,1301,6809
|
|
20250407,102400,426241474,1301,1301,1301,1301,700
|
|
20250407,102300,425330774,1301,1296,1301,1293,2011
|
|
20250407,102200,422727879,1296,1296,1296,1296,50
|
|
20250407,102100,422663079,1306,1306,1306,1306,0
|
|
20250407,102000,422663079,1306,1300,1307,1300,431
|
|
20250407,101900,422102712,1298,1295,1298,1295,2659
|
|
20250407,101800,418657856,1296,1292,1296,1292,1202
|
|
20250407,101700,417101010,1291,1290,1291,1290,3474
|
|
20250407,101600,412616357,1290,1290,1290,1290,97
|
|
20250407,101500,412491227,1290,1291,1291,1290,1479
|
|
20250407,101400,410583021,1291,1291,1291,1291,4
|
|
20250407,101300,410577857,1290,1290,1290,1290,28
|
|
20250407,101200,410541737,1290,1288,1290,1288,8
|
|
20250407,101100,410531419,1286,1288,1288,1286,2865
|
|
20250407,101000,406841301,1288,1295,1295,1286,23015
|
|
20250407,100900,377141621,1299,1299,1299,1299,0
|
|
20250407,100800,377141621,1299,1299,1299,1299,0
|
|
20250407,100700,377141621,1299,1295,1299,1295,191
|
|
20250407,100600,376893516,1295,1294,1295,1294,2701
|
|
20250407,100500,373398322,1300,1305,1305,1294,6613
|
|
20250407,100400,364824064,1309,1302,1309,1300,65
|
|
20250407,100300,364739511,1303,1304,1304,1303,10
|
|
20250407,100200,364726476,1309,1309,1309,1309,114
|
|
20250407,100100,364577250,1309,1309,1309,1309,4
|
|
20250407,100000,364572014,1309,1297,1309,1297,94
|
|
20250407,095900,364449826,1300,1309,1309,1300,352
|
|
20250407,095800,363992208,1300,1300,1300,1300,0
|
|
20250407,095700,363992208,1300,1300,1300,1300,1112
|
|
20250407,095600,362546608,1295,1300,1300,1295,7474
|
|
20250407,095500,352839080,1300,1299,1300,1299,13
|
|
20250407,095400,352822183,1299,1299,1299,1299,1
|
|
20250407,095300,352820884,1310,1310,1310,1310,0
|
|
20250407,095200,352820884,1310,1310,1310,1310,518
|
|
20250407,095100,352142304,1299,1299,1302,1295,3209
|
|
20250407,095000,347978211,1299,1299,1299,1299,6
|
|
20250407,094900,347970417,1298,1298,1298,1298,260
|
|
20250407,094800,347632937,1298,1302,1302,1296,1571
|
|
20250407,094700,345594455,1302,1297,1306,1297,5280
|
|
20250407,094600,338731741,1297,1300,1300,1297,4735
|
|
20250407,094500,332585769,1301,1301,1301,1301,20
|
|
20250407,094400,332559749,1301,1310,1310,1300,3645
|
|
20250407,094300,327802986,1302,1305,1305,1301,3054
|
|
20250407,094200,323826000,1310,1310,1310,1310,5
|
|
20250407,094100,323819450,1302,1310,1310,1302,235
|
|
20250407,094000,323512112,1310,1310,1310,1310,2547
|
|
20250407,093900,320175542,1310,1310,1310,1310,1530
|
|
20250407,093800,318171242,1310,1300,1310,1300,13248
|
|
20250407,093700,300948442,1300,1300,1310,1300,7674
|
|
20250407,093600,290920960,1300,1300,1300,1299,10273
|
|
20250407,093500,277566223,1300,1301,1305,1300,2636
|
|
20250407,093400,274138586,1301,1306,1306,1301,53
|
|
20250407,093300,274069488,1307,1307,1307,1307,300
|
|
20250407,093200,273677388,1307,1295,1308,1293,1775
|
|
20250407,093100,271372526,1293,1304,1304,1291,21276
|
|
20250407,093000,243723508,1304,1309,1309,1304,854
|
|
20250407,092900,242609273,1305,1305,1305,1305,2769
|
|
20250407,092800,238995728,1305,1306,1306,1305,2321
|
|
20250407,092700,235965045,1306,1304,1314,1304,851
|
|
20250407,092600,234853710,1316,1305,1316,1301,31389
|
|
20250407,092500,193968073,1304,1309,1317,1300,15848
|
|
20250407,092400,173301836,1310,1311,1311,1310,5716
|
|
20250407,092300,165813374,1310,1310,1319,1310,13746
|
|
20250407,092200,147723084,1307,1311,1317,1307,3010
|
|
20250407,092100,143775158,1310,1322,1322,1310,9660
|
|
20250407,092000,131088500,1319,1331,1331,1319,18219
|
|
20250407,091900,106989261,1331,1326,1331,1326,282
|
|
20250407,091800,106614429,1326,1326,1326,1326,209
|
|
20250407,091700,106337295,1331,1333,1333,1330,1757
|
|
20250407,091600,103999180,1331,1331,1331,1331,0
|
|
20250407,091500,103999180,1331,1332,1332,1331,5000
|
|
20250407,091400,97344178,1331,1348,1350,1331,3213
|
|
20250407,091300,93032742,1344,1330,1344,1330,6290
|
|
20250407,091200,84646186,1330,1330,1331,1330,2106
|
|
20250407,091100,81845200,1330,1330,1330,1324,1885
|
|
20250407,091000,79342558,1330,1333,1334,1324,13965
|
|
20250407,090900,60797076,1348,1348,1348,1348,1
|
|
20250407,090800,60795728,1349,1349,1349,1337,1821
|
|
20250407,090700,58354666,1352,1354,1354,1340,3184
|
|
20250407,090600,54070196,1354,1349,1354,1347,545
|
|
20250407,090500,53333466,1355,1345,1355,1337,2053
|
|
20250407,090400,50561669,1345,1362,1362,1345,3272
|
|
20250407,090300,46128182,1363,1368,1368,1347,1247
|
|
20250407,090200,44441205,1373,1372,1373,1372,930
|
|
20250407,090100,43165046,1324,1362,1367,1324,10125
|
|
20250407,090000,29499017,1368,1381,1381,1363,18057
|