578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,183500,726764693,1313,1313,1313,1313,9132
|
|
20250408,183400,726764693,1313,1313,1313,1313,0
|
|
20250408,183300,726764693,1313,1313,1313,1313,0
|
|
20250408,183200,726764693,1313,1313,1313,1313,0
|
|
20250408,183100,726764693,1313,1313,1313,1313,0
|
|
20250408,183000,726764693,1313,1313,1313,1313,0
|
|
20250408,182900,726764693,1313,1313,1313,1313,0
|
|
20250408,182800,726764693,1313,1313,1313,1313,0
|
|
20250408,182700,726764693,1313,1313,1313,1313,0
|
|
20250408,182600,726764693,1313,1313,1313,1313,0
|
|
20250408,182500,726764693,1313,1313,1313,1313,0
|
|
20250408,182400,726764693,1313,1313,1313,1313,0
|
|
20250408,182300,726764693,1313,1313,1313,1313,0
|
|
20250408,182200,726764693,1313,1313,1313,1313,0
|
|
20250408,182100,726764693,1313,1313,1313,1313,0
|
|
20250408,182000,726764693,1313,1313,1313,1313,0
|
|
20250408,181900,726764693,1313,1313,1313,1313,0
|
|
20250408,181800,726764693,1313,1313,1313,1313,0
|
|
20250408,181700,726764693,1313,1313,1313,1313,0
|
|
20250408,181600,726764693,1313,1313,1313,1313,0
|
|
20250408,181500,726764693,1313,1313,1313,1313,0
|
|
20250408,181400,726764693,1313,1313,1313,1313,0
|
|
20250408,181300,726764693,1313,1313,1313,1313,0
|
|
20250408,181200,726764693,1313,1313,1313,1313,0
|
|
20250408,181100,726764693,1313,1313,1313,1313,0
|
|
20250408,181000,726764693,1313,1313,1313,1313,0
|
|
20250408,180900,726764693,1313,1313,1313,1313,0
|
|
20250408,180800,726764693,1313,1313,1313,1313,0
|
|
20250408,180700,726764693,1313,1313,1313,1313,0
|
|
20250408,180600,726764693,1313,1313,1313,1313,0
|
|
20250408,180500,726764693,1313,1313,1313,1313,9132
|
|
20250408,180400,726764693,1313,1313,1313,1313,0
|
|
20250408,180300,726764693,1313,1313,1313,1313,0
|
|
20250408,180200,726764693,1313,1313,1313,1313,0
|
|
20250408,180100,726764693,1313,1313,1313,1313,0
|
|
20250408,180000,726764693,1313,1313,1313,1313,0
|
|
20250408,175900,726764693,1313,1313,1313,1313,0
|
|
20250408,175800,726764693,1313,1313,1313,1313,0
|
|
20250408,175700,726764693,1313,1313,1313,1313,0
|
|
20250408,175600,726764693,1313,1313,1313,1313,0
|
|
20250408,175500,726764693,1313,1313,1313,1313,0
|
|
20250408,175400,726764693,1313,1313,1313,1313,0
|
|
20250408,175300,726764693,1313,1313,1313,1313,0
|
|
20250408,175200,726764693,1313,1313,1313,1313,0
|
|
20250408,175100,726764693,1313,1313,1313,1313,0
|
|
20250408,175000,726764693,1313,1313,1313,1313,0
|
|
20250408,174900,726764693,1313,1313,1313,1313,0
|
|
20250408,174800,726764693,1313,1313,1313,1313,0
|
|
20250408,174700,726764693,1313,1313,1313,1313,0
|
|
20250408,174600,726764693,1313,1313,1313,1313,0
|
|
20250408,174500,726764693,1313,1313,1313,1313,0
|
|
20250408,174400,726764693,1313,1313,1313,1313,0
|
|
20250408,174300,726764693,1313,1313,1313,1313,0
|
|
20250408,174200,726764693,1313,1313,1313,1313,0
|
|
20250408,174100,726764693,1313,1313,1313,1313,0
|
|
20250408,174000,726764693,1313,1313,1313,1313,0
|
|
20250408,173900,726764693,1313,1313,1313,1313,0
|
|
20250408,173800,726764693,1313,1313,1313,1313,0
|
|
20250408,173700,726764693,1313,1313,1313,1313,0
|
|
20250408,173600,726764693,1313,1313,1313,1313,0
|
|
20250408,173500,726764693,1313,1313,1313,1313,9132
|
|
20250408,173400,726764693,1313,1313,1313,1313,0
|
|
20250408,173300,726764693,1313,1313,1313,1313,0
|
|
20250408,173200,726764693,1313,1313,1313,1313,0
|
|
20250408,173100,726764693,1313,1313,1313,1313,0
|
|
20250408,173000,726764693,1313,1313,1313,1313,0
|
|
20250408,172900,726764693,1313,1313,1313,1313,0
|
|
20250408,172800,726764693,1313,1313,1313,1313,0
|
|
20250408,172700,726764693,1313,1313,1313,1313,0
|
|
20250408,172600,726764693,1313,1313,1313,1313,0
|
|
20250408,172500,726764693,1313,1313,1313,1313,0
|
|
20250408,172400,726764693,1313,1313,1313,1313,0
|
|
20250408,172300,726764693,1313,1313,1313,1313,0
|
|
20250408,172200,726764693,1313,1313,1313,1313,0
|
|
20250408,172100,726764693,1313,1313,1313,1313,0
|
|
20250408,172000,726764693,1313,1313,1313,1313,0
|
|
20250408,171900,726764693,1313,1313,1313,1313,0
|
|
20250408,171800,726764693,1313,1313,1313,1313,0
|
|
20250408,171700,726764693,1313,1313,1313,1313,0
|
|
20250408,171600,726764693,1313,1313,1313,1313,0
|
|
20250408,171500,726764693,1313,1313,1313,1313,0
|
|
20250408,171400,726764693,1313,1313,1313,1313,0
|
|
20250408,171300,726764693,1313,1313,1313,1313,0
|
|
20250408,171200,726764693,1313,1313,1313,1313,0
|
|
20250408,171100,726764693,1313,1313,1313,1313,0
|
|
20250408,171000,726764693,1313,1313,1313,1313,0
|
|
20250408,170900,726764693,1313,1313,1313,1313,0
|
|
20250408,170800,726764693,1313,1313,1313,1313,0
|
|
20250408,170700,726764693,1313,1313,1313,1313,0
|
|
20250408,170600,726764693,1313,1313,1313,1313,0
|
|
20250408,170500,726764693,1313,1313,1313,1313,9132
|
|
20250408,170400,726764693,1313,1313,1313,1313,0
|
|
20250408,170300,726764693,1313,1313,1313,1313,0
|
|
20250408,170200,726764693,1313,1313,1313,1313,0
|
|
20250408,170100,726764693,1313,1313,1313,1313,0
|
|
20250408,170000,726764693,1313,1313,1313,1313,0
|
|
20250408,165900,726764693,1313,1313,1313,1313,0
|
|
20250408,165800,726764693,1313,1313,1313,1313,0
|
|
20250408,165700,726764693,1313,1313,1313,1313,0
|
|
20250408,165600,726764693,1313,1313,1313,1313,0
|
|
20250408,165500,726764693,1313,1313,1313,1313,0
|
|
20250408,165400,726764693,1313,1313,1313,1313,0
|
|
20250408,165300,726764693,1313,1313,1313,1313,0
|
|
20250408,165200,726764693,1313,1313,1313,1313,0
|
|
20250408,165100,726764693,1313,1313,1313,1313,0
|
|
20250408,165000,726764693,1313,1313,1313,1313,0
|
|
20250408,164900,726764693,1313,1313,1313,1313,0
|
|
20250408,164800,726764693,1313,1313,1313,1313,0
|
|
20250408,164700,726764693,1313,1313,1313,1313,0
|
|
20250408,164600,726764693,1313,1313,1313,1313,0
|
|
20250408,164500,726764693,1313,1313,1313,1313,0
|
|
20250408,164400,726764693,1313,1313,1313,1313,0
|
|
20250408,164300,726764693,1313,1313,1313,1313,0
|
|
20250408,164200,726764693,1313,1313,1313,1313,0
|
|
20250408,164100,726764693,1313,1313,1313,1313,0
|
|
20250408,164000,726764693,1313,1313,1313,1313,0
|
|
20250408,163900,726764693,1313,1313,1313,1313,0
|
|
20250408,163800,726764693,1313,1313,1313,1313,0
|
|
20250408,163700,726764693,1313,1313,1313,1313,0
|
|
20250408,163600,726764693,1313,1313,1313,1313,0
|
|
20250408,163500,726764693,1313,1313,1313,1313,9132
|
|
20250408,163400,726764693,1313,1313,1313,1313,0
|
|
20250408,163300,726764693,1313,1313,1313,1313,0
|
|
20250408,163200,726764693,1313,1313,1313,1313,0
|
|
20250408,163100,726764693,1313,1313,1313,1313,0
|
|
20250408,163000,726764693,1313,1313,1313,1313,0
|
|
20250408,162900,726764693,1313,1313,1313,1313,0
|
|
20250408,162800,726764693,1313,1313,1313,1313,0
|
|
20250408,162700,726764693,1313,1313,1313,1313,0
|
|
20250408,162600,726764693,1313,1313,1313,1313,0
|
|
20250408,162500,726764693,1313,1313,1313,1313,0
|
|
20250408,162400,726764693,1313,1313,1313,1313,0
|
|
20250408,162300,726764693,1313,1313,1313,1313,0
|
|
20250408,162200,726764693,1313,1313,1313,1313,0
|
|
20250408,162100,726764693,1313,1313,1313,1313,0
|
|
20250408,162000,726764693,1313,1313,1313,1313,0
|
|
20250408,161900,726764693,1313,1313,1313,1313,0
|
|
20250408,161800,726764693,1313,1313,1313,1313,0
|
|
20250408,161700,726764693,1313,1313,1313,1313,0
|
|
20250408,161600,726764693,1313,1313,1313,1313,0
|
|
20250408,161500,726764693,1313,1313,1313,1313,0
|
|
20250408,161400,726764693,1313,1313,1313,1313,0
|
|
20250408,161300,726764693,1313,1313,1313,1313,0
|
|
20250408,161200,726764693,1313,1313,1313,1313,0
|
|
20250408,161100,726764693,1313,1313,1313,1313,0
|
|
20250408,161000,726764693,1313,1313,1313,1313,0
|
|
20250408,160900,726764693,1313,1313,1313,1313,0
|
|
20250408,160800,726764693,1313,1313,1313,1313,0
|
|
20250408,160700,726764693,1313,1313,1313,1313,0
|
|
20250408,160600,726764693,1313,1313,1313,1313,0
|
|
20250408,160500,726764693,1313,1313,1313,1313,9132
|
|
20250408,160400,726764693,1313,1313,1313,1313,0
|
|
20250408,160300,726764693,1313,1313,1313,1313,0
|
|
20250408,160200,726764693,1313,1313,1313,1313,0
|
|
20250408,160100,726764693,1313,1313,1313,1313,0
|
|
20250408,160000,726764693,1313,1313,1313,1313,0
|
|
20250408,155900,726764693,1313,1313,1313,1313,0
|
|
20250408,155800,726764693,1313,1313,1313,1313,0
|
|
20250408,155700,726764693,1313,1313,1313,1313,0
|
|
20250408,155600,726764693,1313,1313,1313,1313,0
|
|
20250408,155500,726764693,1313,1313,1313,1313,0
|
|
20250408,155400,726764693,1313,1313,1313,1313,0
|
|
20250408,155300,726764693,1313,1313,1313,1313,0
|
|
20250408,155200,726764693,1313,1313,1313,1313,0
|
|
20250408,155100,726764693,1313,1313,1313,1313,0
|
|
20250408,155000,726764693,1313,1313,1313,1313,0
|
|
20250408,154900,726764693,1313,1313,1313,1313,0
|
|
20250408,154800,726764693,1313,1313,1313,1313,0
|
|
20250408,154700,726764693,1313,1313,1313,1313,0
|
|
20250408,154600,726764693,1313,1313,1313,1313,0
|
|
20250408,154500,726764693,1313,1313,1313,1313,0
|
|
20250408,154400,726764693,1313,1313,1313,1313,0
|
|
20250408,154300,726764693,1313,1313,1313,1313,0
|
|
20250408,154200,726764693,1313,1313,1313,1313,0
|
|
20250408,154100,726764693,1313,1313,1313,1313,0
|
|
20250408,154000,726764693,1313,1313,1313,1313,0
|
|
20250408,153900,726764693,1313,1313,1313,1313,0
|
|
20250408,153800,726764693,1313,1313,1313,1313,0
|
|
20250408,153700,726764693,1313,1313,1313,1313,0
|
|
20250408,153600,726764693,1313,1313,1313,1313,0
|
|
20250408,153500,726764693,1313,1313,1313,1313,9132
|
|
20250408,153400,726764693,1313,1313,1313,1313,0
|
|
20250408,153300,726764693,1313,1313,1313,1313,0
|
|
20250408,153200,726764693,1313,1313,1313,1313,0
|
|
20250408,153100,726764693,1313,1313,1313,1313,0
|
|
20250408,153000,726764693,1313,1313,1313,1313,9132
|
|
20250408,152900,714774377,1313,1313,1313,1313,0
|
|
20250408,152800,714774377,1313,1313,1313,1313,0
|
|
20250408,152700,714774377,1313,1313,1313,1313,0
|
|
20250408,152600,714774377,1313,1313,1313,1313,0
|
|
20250408,152500,714774377,1313,1313,1313,1313,0
|
|
20250408,152400,714774377,1313,1313,1313,1313,0
|
|
20250408,152300,714774377,1313,1313,1313,1313,0
|
|
20250408,152200,714774377,1313,1313,1313,1313,0
|
|
20250408,152100,714774377,1313,1313,1313,1313,0
|
|
20250408,152000,714774377,1313,1313,1313,1313,0
|
|
20250408,151900,714774377,1313,1312,1313,1312,1884
|
|
20250408,151800,712301686,1313,1311,1313,1311,2426
|
|
20250408,151700,709120819,1312,1312,1312,1312,900
|
|
20250408,151600,707940019,1315,1315,1315,1315,0
|
|
20250408,151500,707940019,1315,1311,1315,1311,629
|
|
20250408,151400,707115126,1311,1312,1312,1311,1199
|
|
20250408,151300,705542138,1313,1314,1314,1313,433
|
|
20250408,151200,704973575,1314,1315,1315,1313,6183
|
|
20250408,151100,696844787,1315,1316,1316,1315,2382
|
|
20250408,151000,693712454,1316,1316,1316,1316,1357
|
|
20250408,150900,691926642,1316,1316,1316,1316,114
|
|
20250408,150800,691776618,1315,1315,1315,1315,2394
|
|
20250408,150700,688628508,1314,1312,1314,1312,1012
|
|
20250408,150600,687299100,1312,1312,1312,1312,1000
|
|
20250408,150500,685987100,1313,1313,1313,1313,222
|
|
20250408,150400,685695614,1314,1314,1315,1314,168
|
|
20250408,150300,685474817,1314,1313,1314,1313,438
|
|
20250408,150200,684899286,1314,1311,1314,1311,99
|
|
20250408,150100,684769206,1311,1315,1315,1311,3006
|
|
20250408,150000,680825327,1313,1313,1313,1313,386
|
|
20250408,145900,680318509,1315,1315,1315,1315,0
|
|
20250408,145800,680318509,1315,1315,1315,1315,1
|
|
20250408,145700,680317194,1316,1316,1316,1316,10
|
|
20250408,145600,680304034,1313,1314,1314,1313,46
|
|
20250408,145500,680243617,1313,1313,1313,1313,5
|
|
20250408,145400,680237052,1313,1313,1313,1313,10
|
|
20250408,145300,680223922,1313,1313,1313,1313,642
|
|
20250408,145200,679380976,1311,1310,1311,1310,208
|
|
20250408,145100,679108488,1310,1312,1312,1310,6768
|
|
20250408,145000,670241991,1313,1313,1313,1313,42
|
|
20250408,144900,670186845,1312,1312,1312,1312,145
|
|
20250408,144800,669996605,1316,1316,1316,1316,0
|
|
20250408,144700,669996605,1316,1316,1316,1316,1
|
|
20250408,144600,669995289,1315,1315,1315,1315,0
|
|
20250408,144500,669995289,1315,1314,1315,1314,541
|
|
20250408,144400,669283886,1314,1311,1314,1311,413
|
|
20250408,144300,668741754,1317,1317,1317,1317,0
|
|
20250408,144200,668741754,1317,1316,1317,1316,152
|
|
20250408,144100,668541665,1318,1317,1318,1317,5
|
|
20250408,144000,668535076,1319,1319,1319,1318,30
|
|
20250408,143900,668495514,1320,1320,1320,1320,0
|
|
20250408,143800,668495514,1320,1320,1320,1320,1
|
|
20250408,143700,668494194,1310,1307,1321,1307,4700
|
|
20250408,143600,662317505,1307,1307,1307,1307,80
|
|
20250408,143500,662212945,1309,1309,1309,1309,0
|
|
20250408,143400,662212945,1309,1299,1309,1299,12
|
|
20250408,143300,662197257,1298,1301,1301,1298,1271
|
|
20250408,143200,660546480,1313,1313,1313,1313,0
|
|
20250408,143100,660546480,1313,1313,1313,1313,700
|
|
20250408,143000,659627380,1316,1316,1316,1316,0
|
|
20250408,142900,659627380,1316,1310,1316,1300,5928
|
|
20250408,142800,651899864,1314,1314,1314,1314,332
|
|
20250408,142700,651463616,1314,1314,1314,1314,5
|
|
20250408,142600,651457046,1310,1310,1310,1310,0
|
|
20250408,142500,651457046,1310,1310,1310,1310,0
|
|
20250408,142400,651457046,1310,1310,1310,1310,2
|
|
20250408,142300,651454426,1317,1317,1317,1317,0
|
|
20250408,142200,651454426,1317,1318,1318,1317,1266
|
|
20250408,142100,649786065,1318,1315,1318,1315,3726
|
|
20250408,142000,644885293,1315,1315,1315,1315,42
|
|
20250408,141900,644830063,1315,1315,1315,1315,0
|
|
20250408,141800,644830063,1315,1315,1315,1315,100
|
|
20250408,141700,644698563,1310,1313,1315,1310,1166
|
|
20250408,141600,643170358,1317,1317,1317,1317,0
|
|
20250408,141500,643170358,1317,1314,1317,1314,131
|
|
20250408,141400,642998086,1314,1314,1314,1314,27
|
|
20250408,141300,642962608,1312,1312,1312,1310,1736
|
|
20250408,141200,640687267,1311,1311,1311,1311,20
|
|
20250408,141100,640661047,1314,1312,1314,1310,52
|
|
20250408,141000,640592865,1314,1319,1319,1310,440
|
|
20250408,140900,640013582,1313,1316,1316,1313,3259
|
|
20250408,140800,635732078,1320,1320,1320,1320,0
|
|
20250408,140700,635732078,1320,1320,1320,1320,0
|
|
20250408,140600,635732078,1320,1320,1320,1320,0
|
|
20250408,140500,635732078,1320,1320,1320,1320,0
|
|
20250408,140400,635732078,1320,1313,1320,1313,3802
|
|
20250408,140300,630725824,1313,1313,1313,1313,0
|
|
20250408,140200,630725824,1313,1312,1313,1312,339
|
|
20250408,140100,630281051,1312,1310,1312,1310,2402
|
|
20250408,140000,627134078,1310,1310,1310,1310,0
|
|
20250408,135900,627134078,1310,1310,1310,1310,0
|
|
20250408,135800,627134078,1310,1310,1310,1310,0
|
|
20250408,135700,627134078,1310,1310,1310,1310,0
|
|
20250408,135600,627134078,1310,1310,1310,1310,0
|
|
20250408,135500,627134078,1310,1310,1310,1310,2
|
|
20250408,135400,627131458,1311,1311,1311,1311,0
|
|
20250408,135300,627131458,1311,1311,1311,1311,5
|
|
20250408,135200,627124903,1311,1311,1311,1311,60
|
|
20250408,135100,627046243,1311,1309,1311,1309,735
|
|
20250408,135000,626083551,1308,1309,1309,1300,4391
|
|
20250408,134900,620371238,1309,1309,1309,1309,0
|
|
20250408,134800,620371238,1309,1309,1309,1309,226
|
|
20250408,134700,620075404,1306,1306,1306,1306,2026
|
|
20250408,134600,617429448,1306,1306,1306,1306,0
|
|
20250408,134500,617429448,1306,1309,1309,1306,1029
|
|
20250408,134400,616084323,1312,1312,1312,1312,278
|
|
20250408,134300,615719587,1310,1309,1310,1309,181
|
|
20250408,134200,615482581,1308,1308,1308,1308,19
|
|
20250408,134100,615457729,1308,1308,1308,1308,73
|
|
20250408,134000,615362245,1303,1304,1304,1303,535
|
|
20250408,133900,614664640,1304,1311,1312,1304,58
|
|
20250408,133800,614588853,1312,1300,1312,1298,1917
|
|
20250408,133700,612080492,1307,1301,1307,1300,15851
|
|
20250408,133600,591467019,1300,1300,1300,1300,1
|
|
20250408,133500,591465719,1298,1303,1303,1296,99
|
|
20250408,133400,591337007,1296,1314,1316,1250,66168
|
|
20250408,133300,506723179,1315,1317,1317,1315,201
|
|
20250408,133200,506458862,1314,1314,1314,1314,1350
|
|
20250408,133100,504684962,1317,1315,1317,1315,530
|
|
20250408,133000,503986974,1315,1315,1315,1315,1011
|
|
20250408,132900,502657509,1315,1315,1315,1315,5806
|
|
20250408,132800,495022619,1315,1315,1315,1315,843
|
|
20250408,132700,493914074,1316,1316,1316,1316,2358
|
|
20250408,132600,490810946,1316,1317,1317,1316,39
|
|
20250408,132500,490759600,1317,1318,1318,1317,53
|
|
20250408,132400,490689748,1318,1318,1318,1318,517
|
|
20250408,132300,490008342,1320,1317,1320,1317,1030
|
|
20250408,132200,488651218,1316,1317,1317,1316,1275
|
|
20250408,132100,486973268,1317,1320,1320,1317,1892
|
|
20250408,132000,484481474,1320,1320,1320,1320,78
|
|
20250408,131900,484378514,1320,1320,1320,1320,0
|
|
20250408,131800,484378514,1320,1320,1320,1320,0
|
|
20250408,131700,484378514,1320,1321,1321,1319,7077
|
|
20250408,131600,475040948,1320,1321,1321,1320,3790
|
|
20250408,131500,470034361,1321,1321,1321,1321,0
|
|
20250408,131400,470034361,1321,1321,1321,1321,0
|
|
20250408,131300,470034361,1321,1322,1322,1321,2000
|
|
20250408,131200,467391826,1322,1322,1322,1322,0
|
|
20250408,131100,467391826,1322,1323,1324,1322,1541
|
|
20250408,131000,465354396,1323,1323,1323,1323,0
|
|
20250408,130900,465354396,1323,1324,1324,1323,1514
|
|
20250408,130800,463350988,1324,1324,1324,1324,578
|
|
20250408,130700,462585716,1327,1327,1327,1327,207
|
|
20250408,130600,462311027,1326,1324,1326,1324,700
|
|
20250408,130500,461384005,1326,1326,1326,1326,26
|
|
20250408,130400,461349529,1326,1326,1326,1326,10
|
|
20250408,130300,461336269,1326,1326,1326,1326,40
|
|
20250408,130200,461283229,1325,1327,1327,1325,113
|
|
20250408,130100,461133306,1327,1327,1327,1327,500
|
|
20250408,130000,460469806,1327,1327,1327,1327,30
|
|
20250408,125900,460429996,1327,1327,1327,1323,1822
|
|
20250408,125800,458017638,1326,1326,1326,1326,4
|
|
20250408,125700,458012334,1328,1325,1328,1323,2338
|
|
20250408,125600,454915605,1326,1326,1326,1326,0
|
|
20250408,125500,454915605,1326,1326,1326,1326,0
|
|
20250408,125400,454915605,1326,1326,1326,1326,0
|
|
20250408,125300,454915605,1326,1326,1326,1326,0
|
|
20250408,125200,454915605,1326,1326,1326,1326,0
|
|
20250408,125100,454915605,1326,1326,1326,1326,0
|
|
20250408,125000,454915605,1326,1326,1326,1326,39
|
|
20250408,124900,454863891,1330,1329,1330,1329,339
|
|
20250408,124800,454413272,1327,1327,1327,1327,550
|
|
20250408,124700,453683422,1330,1330,1330,1330,0
|
|
20250408,124600,453683422,1330,1330,1330,1330,0
|
|
20250408,124500,453683422,1330,1333,1333,1330,368
|
|
20250408,124400,453193337,1329,1324,1329,1324,4804
|
|
20250408,124300,446824000,1324,1324,1324,1324,1224
|
|
20250408,124200,445203424,1329,1329,1329,1329,0
|
|
20250408,124100,445203424,1329,1325,1329,1325,906
|
|
20250408,124000,444002358,1325,1325,1329,1325,1372
|
|
20250408,123900,442183814,1325,1328,1329,1325,260
|
|
20250408,123800,441838351,1329,1329,1329,1329,0
|
|
20250408,123700,441838351,1329,1328,1329,1328,226
|
|
20250408,123600,441538088,1325,1327,1328,1325,4027
|
|
20250408,123500,436200589,1329,1329,1329,1329,0
|
|
20250408,123400,436200589,1329,1329,1329,1329,0
|
|
20250408,123300,436200589,1329,1329,1329,1329,1
|
|
20250408,123200,436199260,1328,1328,1328,1328,0
|
|
20250408,123100,436199260,1328,1328,1328,1328,0
|
|
20250408,123000,436199260,1328,1328,1328,1328,5331
|
|
20250408,122900,429119692,1328,1326,1328,1326,91
|
|
20250408,122800,428998990,1325,1324,1325,1324,180
|
|
20250408,122700,428760502,1324,1324,1324,1324,0
|
|
20250408,122600,428760502,1324,1325,1325,1324,528
|
|
20250408,122500,428060930,1325,1329,1329,1325,13
|
|
20250408,122400,428043665,1329,1329,1329,1329,0
|
|
20250408,122300,428043665,1329,1329,1329,1329,2
|
|
20250408,122200,428041007,1329,1329,1329,1329,10
|
|
20250408,122100,428027717,1330,1331,1332,1330,654
|
|
20250408,122000,427157281,1331,1331,1331,1331,10
|
|
20250408,121900,427143971,1323,1323,1323,1323,0
|
|
20250408,121800,427143971,1323,1323,1323,1323,0
|
|
20250408,121700,427143971,1323,1323,1323,1323,5
|
|
20250408,121600,427137356,1334,1334,1334,1334,246
|
|
20250408,121500,426809192,1334,1334,1334,1334,494
|
|
20250408,121400,426150196,1326,1330,1334,1326,1095
|
|
20250408,121300,424696306,1335,1336,1336,1335,208
|
|
20250408,121200,424418476,1336,1329,1336,1329,1700
|
|
20250408,121100,422149112,1329,1327,1329,1324,343
|
|
20250408,121000,421693537,1328,1328,1328,1328,0
|
|
20250408,120900,421693537,1328,1328,1328,1328,101
|
|
20250408,120800,421559409,1324,1323,1328,1323,1067
|
|
20250408,120700,420146828,1326,1328,1328,1326,157
|
|
20250408,120600,419938420,1326,1327,1327,1326,1049
|
|
20250408,120500,418547065,1326,1326,1326,1326,100
|
|
20250408,120400,418414465,1326,1326,1326,1326,503
|
|
20250408,120300,417747487,1326,1326,1326,1326,3
|
|
20250408,120200,417743509,1326,1326,1326,1325,2298
|
|
20250408,120100,414696391,1326,1326,1326,1326,6
|
|
20250408,120000,414688435,1326,1326,1326,1326,1
|
|
20250408,115900,414687109,1325,1325,1325,1324,629
|
|
20250408,115800,413853908,1328,1329,1329,1328,208
|
|
20250408,115700,413577579,1335,1335,1335,1335,36
|
|
20250408,115600,413529519,1335,1335,1335,1335,1
|
|
20250408,115500,413528184,1336,1336,1336,1336,0
|
|
20250408,115400,413528184,1336,1336,1336,1336,0
|
|
20250408,115300,413528184,1336,1336,1336,1336,107
|
|
20250408,115200,413385232,1336,1335,1336,1335,3982
|
|
20250408,115100,408068953,1335,1335,1335,1335,0
|
|
20250408,115000,408068953,1335,1331,1335,1328,490
|
|
20250408,114900,407416323,1336,1336,1336,1336,1
|
|
20250408,114800,407414987,1336,1336,1336,1336,1000
|
|
20250408,114700,406078987,1336,1332,1336,1332,257
|
|
20250408,114600,405736253,1336,1336,1336,1336,1
|
|
20250408,114500,405734917,1337,1337,1337,1337,10
|
|
20250408,114400,405721547,1334,1334,1334,1334,860
|
|
20250408,114300,404574307,1333,1337,1337,1333,3321
|
|
20250408,114200,400147134,1337,1333,1337,1333,603
|
|
20250408,114100,399342342,1333,1334,1334,1333,1040
|
|
20250408,114000,397954994,1338,1338,1338,1338,0
|
|
20250408,113900,397954994,1338,1338,1338,1338,0
|
|
20250408,113800,397954994,1338,1338,1338,1338,1
|
|
20250408,113700,397953656,1334,1334,1339,1334,1280
|
|
20250408,113600,396242136,1340,1335,1340,1335,4000
|
|
20250408,113500,390889575,1335,1335,1335,1335,0
|
|
20250408,113400,390889575,1335,1335,1335,1335,439
|
|
20250408,113300,390303510,1335,1335,1335,1335,130
|
|
20250408,113200,390129960,1338,1336,1338,1336,3539
|
|
20250408,113100,385401398,1336,1335,1336,1335,484
|
|
20250408,113000,384754889,1334,1334,1334,1334,1000
|
|
20250408,112900,383420889,1335,1334,1336,1334,1781
|
|
20250408,112800,381043493,1336,1338,1338,1334,3255
|
|
20250408,112700,376700319,1338,1335,1338,1335,1376
|
|
20250408,112600,374862597,1335,1335,1335,1335,9
|
|
20250408,112500,374850582,1334,1335,1335,1334,1000
|
|
20250408,112400,373516580,1336,1337,1337,1336,256
|
|
20250408,112300,373174508,1338,1339,1339,1338,2715
|
|
20250408,112200,369541743,1340,1340,1340,1339,1297
|
|
20250408,112100,367804763,1340,1340,1340,1340,400
|
|
20250408,112000,367268763,1341,1341,1341,1341,0
|
|
20250408,111900,367268763,1341,1340,1341,1340,1805
|
|
20250408,111800,364849885,1338,1338,1339,1338,300
|
|
20250408,111700,364448385,1338,1337,1339,1335,1447
|
|
20250408,111600,362511542,1337,1338,1339,1337,1198
|
|
20250408,111500,360908473,1338,1337,1338,1337,1204
|
|
20250408,111400,359298523,1337,1337,1337,1337,19
|
|
20250408,111300,359273120,1336,1334,1337,1334,4132
|
|
20250408,111200,353759053,1333,1333,1333,1333,380
|
|
20250408,111100,353252513,1332,1332,1332,1332,0
|
|
20250408,111000,353252513,1332,1332,1332,1332,1
|
|
20250408,110900,353251181,1332,1332,1332,1332,191
|
|
20250408,110800,352996769,1333,1333,1333,1333,1
|
|
20250408,110700,352995436,1333,1333,1333,1333,0
|
|
20250408,110600,352995436,1333,1333,1333,1333,648
|
|
20250408,110500,352131652,1333,1333,1333,1332,669
|
|
20250408,110400,351239934,1333,1333,1333,1333,171
|
|
20250408,110300,351011991,1332,1332,1332,1332,511
|
|
20250408,110200,350331339,1332,1332,1332,1332,89
|
|
20250408,110100,350212791,1332,1333,1333,1332,760
|
|
20250408,110000,349199727,1334,1334,1334,1334,642
|
|
20250408,105900,348343299,1333,1333,1333,1333,1
|
|
20250408,105800,348341966,1334,1330,1334,1330,3206
|
|
20250408,105700,344077162,1335,1332,1335,1330,4656
|
|
20250408,105600,337878664,1332,1327,1335,1327,25763
|
|
20250408,105500,303592515,1326,1322,1326,1322,196
|
|
20250408,105400,303333099,1321,1321,1321,1321,0
|
|
20250408,105300,303333099,1321,1321,1321,1321,0
|
|
20250408,105200,303333099,1321,1321,1321,1321,500
|
|
20250408,105100,302672599,1321,1322,1322,1321,1421
|
|
20250408,105000,300794075,1328,1328,1328,1328,0
|
|
20250408,104900,300794075,1328,1328,1328,1328,50
|
|
20250408,104800,300727675,1328,1328,1328,1328,0
|
|
20250408,104700,300727675,1328,1328,1328,1328,0
|
|
20250408,104600,300727675,1328,1328,1328,1328,0
|
|
20250408,104500,300727675,1328,1328,1328,1327,514
|
|
20250408,104400,300045097,1328,1328,1328,1328,0
|
|
20250408,104300,300045097,1328,1328,1328,1328,0
|
|
20250408,104200,300045097,1328,1328,1328,1328,11
|
|
20250408,104100,300030489,1321,1321,1321,1321,101
|
|
20250408,104000,299897068,1325,1325,1325,1325,0
|
|
20250408,103900,299897068,1325,1325,1325,1325,0
|
|
20250408,103800,299897068,1325,1322,1325,1322,1772
|
|
20250408,103700,297551752,1322,1322,1322,1322,0
|
|
20250408,103600,297551752,1322,1322,1324,1322,1608
|
|
20250408,103500,295424668,1319,1319,1319,1319,0
|
|
20250408,103400,295424668,1319,1323,1323,1318,512
|
|
20250408,103300,294749137,1323,1322,1323,1318,2205
|
|
20250408,103200,291840866,1323,1323,1323,1323,104
|
|
20250408,103100,291703274,1323,1321,1323,1319,828
|
|
20250408,103000,290609613,1323,1323,1323,1323,107
|
|
20250408,102900,290468052,1324,1324,1324,1324,0
|
|
20250408,102800,290468052,1324,1324,1324,1324,11
|
|
20250408,102700,290453488,1325,1321,1325,1321,347
|
|
20250408,102600,289993739,1320,1320,1320,1320,57
|
|
20250408,102500,289918499,1320,1321,1321,1320,7
|
|
20250408,102400,289909257,1320,1320,1320,1320,10
|
|
20250408,102300,289896057,1324,1324,1324,1324,6
|
|
20250408,102200,289888113,1325,1318,1325,1318,2778
|
|
20250408,102100,286222528,1318,1319,1319,1313,182
|
|
20250408,102000,285982492,1319,1319,1319,1319,891
|
|
20250408,101900,284807263,1319,1324,1324,1309,7256
|
|
20250408,101800,275272928,1324,1324,1324,1320,1755
|
|
20250408,101700,272954148,1327,1327,1327,1327,307
|
|
20250408,101600,272546759,1330,1330,1330,1330,177
|
|
20250408,101500,272311349,1327,1327,1327,1327,0
|
|
20250408,101400,272311349,1327,1327,1327,1327,154
|
|
20250408,101300,272106991,1326,1324,1326,1324,4587
|
|
20250408,101200,266032918,1325,1325,1325,1325,50
|
|
20250408,101100,265966668,1325,1332,1332,1325,549
|
|
20250408,101000,265236282,1333,1333,1333,1333,1
|
|
20250408,100900,265234949,1325,1325,1325,1325,31
|
|
20250408,100800,265193874,1334,1332,1334,1332,751
|
|
20250408,100700,264193142,1334,1331,1334,1331,2900
|
|
20250408,100600,260329772,1332,1332,1332,1326,2238
|
|
20250408,100500,257349836,1332,1332,1332,1332,129
|
|
20250408,100400,257178008,1332,1332,1332,1327,1117
|
|
20250408,100300,255691254,1332,1321,1332,1321,4986
|
|
20250408,100200,249079911,1318,1319,1319,1318,1610
|
|
20250408,100100,246957438,1320,1319,1320,1318,4826
|
|
20250408,100000,240595146,1320,1320,1320,1320,340
|
|
20250408,095900,240146346,1320,1321,1323,1319,5957
|
|
20250408,095800,232277101,1322,1323,1323,1321,9136
|
|
20250408,095700,220193987,1323,1324,1325,1323,562
|
|
20250408,095600,219449733,1327,1327,1327,1327,0
|
|
20250408,095500,219449733,1327,1327,1327,1327,0
|
|
20250408,095400,219449733,1327,1327,1327,1327,259
|
|
20250408,095300,219106040,1327,1327,1327,1327,234
|
|
20250408,095200,218795522,1327,1326,1327,1322,1788
|
|
20250408,095100,216427860,1327,1327,1327,1327,0
|
|
20250408,095000,216427860,1327,1327,1327,1327,256
|
|
20250408,094900,216088148,1327,1330,1330,1327,214
|
|
20250408,094800,215803531,1330,1329,1330,1329,453
|
|
20250408,094700,215201493,1331,1330,1331,1329,1278
|
|
20250408,094600,213502289,1330,1330,1330,1330,163
|
|
20250408,094500,213285499,1330,1328,1330,1328,1053
|
|
20250408,094400,211885015,1327,1327,1328,1327,2843
|
|
20250408,094300,208112228,1330,1327,1330,1327,484
|
|
20250408,094200,207469801,1327,1327,1327,1327,2077
|
|
20250408,094100,204713622,1322,1326,1326,1322,304
|
|
20250408,094000,204311527,1327,1324,1327,1322,2301
|
|
20250408,093900,201265536,1322,1322,1324,1322,388
|
|
20250408,093800,200752439,1324,1324,1324,1324,4
|
|
20250408,093700,200747143,1325,1324,1325,1324,452
|
|
20250408,093600,200148693,1327,1327,1327,1327,1
|
|
20250408,093500,200147366,1327,1327,1327,1321,620
|
|
20250408,093400,199327160,1327,1327,1327,1324,3784
|
|
20250408,093300,194311288,1332,1336,1337,1332,13423
|
|
20250408,093200,176368293,1337,1331,1338,1331,820
|
|
20250408,093100,175273679,1331,1331,1331,1327,6394
|
|
20250408,093000,166772497,1338,1338,1338,1338,0
|
|
20250408,092900,166772497,1338,1338,1338,1338,0
|
|
20250408,092800,166772497,1338,1337,1338,1331,3133
|
|
20250408,092700,162590467,1334,1339,1339,1333,1207
|
|
20250408,092600,160981517,1339,1334,1339,1334,587
|
|
20250408,092500,160198424,1333,1333,1333,1333,0
|
|
20250408,092400,160198424,1333,1339,1339,1333,753
|
|
20250408,092300,159192677,1339,1334,1339,1334,5854
|
|
20250408,092200,151359411,1339,1338,1339,1338,687
|
|
20250408,092100,150439623,1339,1338,1339,1338,610
|
|
20250408,092000,149622973,1338,1340,1340,1331,5760
|
|
20250408,091900,141951103,1340,1342,1342,1338,3756
|
|
20250408,091800,136918293,1343,1339,1348,1339,21374
|
|
20250408,091700,108238650,1330,1335,1340,1330,1550
|
|
20250408,091600,106167698,1341,1341,1342,1336,2434
|
|
20250408,091500,102906155,1342,1340,1342,1334,2798
|
|
20250408,091400,99160776,1340,1336,1340,1336,28
|
|
20250408,091300,99123306,1342,1337,1342,1337,688
|
|
20250408,091200,98202132,1344,1338,1345,1338,4122
|
|
20250408,091100,92677360,1347,1337,1348,1337,2156
|
|
20250408,091000,89774753,1336,1345,1350,1336,4606
|
|
20250408,090900,83581562,1347,1339,1347,1334,11295
|
|
20250408,090800,68444074,1339,1330,1343,1330,4755
|
|
20250408,090700,62097039,1331,1326,1333,1326,10933
|
|
20250408,090600,47564996,1327,1325,1328,1325,588
|
|
20250408,090500,46784384,1325,1315,1325,1314,6241
|
|
20250408,090400,38542227,1315,1316,1318,1315,660
|
|
20250408,090300,37673102,1318,1310,1320,1308,10725
|
|
20250408,090200,23590681,1311,1311,1311,1301,95
|
|
20250408,090100,23466316,1307,1314,1314,1302,5122
|
|
20250408,090000,16777673,1314,1294,1314,1294,12946
|