578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,183500,479564981,1434,1434,1434,1434,2702
|
|
20250414,183400,479564981,1434,1434,1434,1434,0
|
|
20250414,183300,479564981,1434,1434,1434,1434,0
|
|
20250414,183200,479564981,1434,1434,1434,1434,0
|
|
20250414,183100,479564981,1434,1434,1434,1434,0
|
|
20250414,183000,479564981,1434,1434,1434,1434,0
|
|
20250414,182900,479564981,1434,1434,1434,1434,0
|
|
20250414,182800,479564981,1434,1434,1434,1434,0
|
|
20250414,182700,479564981,1434,1434,1434,1434,0
|
|
20250414,182600,479564981,1434,1434,1434,1434,0
|
|
20250414,182500,479564981,1434,1434,1434,1434,0
|
|
20250414,182400,479564981,1434,1434,1434,1434,0
|
|
20250414,182300,479564981,1434,1434,1434,1434,0
|
|
20250414,182200,479564981,1434,1434,1434,1434,0
|
|
20250414,182100,479564981,1434,1434,1434,1434,0
|
|
20250414,182000,479564981,1434,1434,1434,1434,0
|
|
20250414,181900,479564981,1434,1434,1434,1434,0
|
|
20250414,181800,479564981,1434,1434,1434,1434,0
|
|
20250414,181700,479564981,1434,1434,1434,1434,0
|
|
20250414,181600,479564981,1434,1434,1434,1434,0
|
|
20250414,181500,479564981,1434,1434,1434,1434,0
|
|
20250414,181400,479564981,1434,1434,1434,1434,0
|
|
20250414,181300,479564981,1434,1434,1434,1434,0
|
|
20250414,181200,479564981,1434,1434,1434,1434,0
|
|
20250414,181100,479564981,1434,1434,1434,1434,0
|
|
20250414,181000,479564981,1434,1434,1434,1434,0
|
|
20250414,180900,479564981,1434,1434,1434,1434,0
|
|
20250414,180800,479564981,1434,1434,1434,1434,0
|
|
20250414,180700,479564981,1434,1434,1434,1434,0
|
|
20250414,180600,479564981,1434,1434,1434,1434,0
|
|
20250414,180500,479564981,1434,1434,1434,1434,2702
|
|
20250414,180400,479564981,1434,1434,1434,1434,0
|
|
20250414,180300,479564981,1434,1434,1434,1434,0
|
|
20250414,180200,479564981,1434,1434,1434,1434,0
|
|
20250414,180100,479564981,1434,1434,1434,1434,0
|
|
20250414,180000,479564981,1434,1434,1434,1434,0
|
|
20250414,175900,479564981,1434,1434,1434,1434,0
|
|
20250414,175800,479564981,1434,1434,1434,1434,0
|
|
20250414,175700,479564981,1434,1434,1434,1434,0
|
|
20250414,175600,479564981,1434,1434,1434,1434,0
|
|
20250414,175500,479564981,1434,1434,1434,1434,0
|
|
20250414,175400,479564981,1434,1434,1434,1434,0
|
|
20250414,175300,479564981,1434,1434,1434,1434,0
|
|
20250414,175200,479564981,1434,1434,1434,1434,0
|
|
20250414,175100,479564981,1434,1434,1434,1434,0
|
|
20250414,175000,479564981,1434,1434,1434,1434,0
|
|
20250414,174900,479564981,1434,1434,1434,1434,0
|
|
20250414,174800,479564981,1434,1434,1434,1434,0
|
|
20250414,174700,479564981,1434,1434,1434,1434,0
|
|
20250414,174600,479564981,1434,1434,1434,1434,0
|
|
20250414,174500,479564981,1434,1434,1434,1434,0
|
|
20250414,174400,479564981,1434,1434,1434,1434,0
|
|
20250414,174300,479564981,1434,1434,1434,1434,0
|
|
20250414,174200,479564981,1434,1434,1434,1434,0
|
|
20250414,174100,479564981,1434,1434,1434,1434,0
|
|
20250414,174000,479564981,1434,1434,1434,1434,0
|
|
20250414,173900,479564981,1434,1434,1434,1434,0
|
|
20250414,173800,479564981,1434,1434,1434,1434,0
|
|
20250414,173700,479564981,1434,1434,1434,1434,0
|
|
20250414,173600,479564981,1434,1434,1434,1434,0
|
|
20250414,173500,479564981,1434,1434,1434,1434,2702
|
|
20250414,173400,479564981,1434,1434,1434,1434,0
|
|
20250414,173300,479564981,1434,1434,1434,1434,0
|
|
20250414,173200,479564981,1434,1434,1434,1434,0
|
|
20250414,173100,479564981,1434,1434,1434,1434,0
|
|
20250414,173000,479564981,1434,1434,1434,1434,0
|
|
20250414,172900,479564981,1434,1434,1434,1434,0
|
|
20250414,172800,479564981,1434,1434,1434,1434,0
|
|
20250414,172700,479564981,1434,1434,1434,1434,0
|
|
20250414,172600,479564981,1434,1434,1434,1434,0
|
|
20250414,172500,479564981,1434,1434,1434,1434,0
|
|
20250414,172400,479564981,1434,1434,1434,1434,0
|
|
20250414,172300,479564981,1434,1434,1434,1434,0
|
|
20250414,172200,479564981,1434,1434,1434,1434,0
|
|
20250414,172100,479564981,1434,1434,1434,1434,0
|
|
20250414,172000,479564981,1434,1434,1434,1434,0
|
|
20250414,171900,479564981,1434,1434,1434,1434,0
|
|
20250414,171800,479564981,1434,1434,1434,1434,0
|
|
20250414,171700,479564981,1434,1434,1434,1434,0
|
|
20250414,171600,479564981,1434,1434,1434,1434,0
|
|
20250414,171500,479564981,1434,1434,1434,1434,0
|
|
20250414,171400,479564981,1434,1434,1434,1434,0
|
|
20250414,171300,479564981,1434,1434,1434,1434,0
|
|
20250414,171200,479564981,1434,1434,1434,1434,0
|
|
20250414,171100,479564981,1434,1434,1434,1434,0
|
|
20250414,171000,479564981,1434,1434,1434,1434,0
|
|
20250414,170900,479564981,1434,1434,1434,1434,0
|
|
20250414,170800,479564981,1434,1434,1434,1434,0
|
|
20250414,170700,479564981,1434,1434,1434,1434,0
|
|
20250414,170600,479564981,1434,1434,1434,1434,0
|
|
20250414,170500,479564981,1434,1434,1434,1434,2702
|
|
20250414,170400,479564981,1434,1434,1434,1434,0
|
|
20250414,170300,479564981,1434,1434,1434,1434,0
|
|
20250414,170200,479564981,1434,1434,1434,1434,0
|
|
20250414,170100,479564981,1434,1434,1434,1434,0
|
|
20250414,170000,479564981,1434,1434,1434,1434,0
|
|
20250414,165900,479564981,1434,1434,1434,1434,0
|
|
20250414,165800,479564981,1434,1434,1434,1434,0
|
|
20250414,165700,479564981,1434,1434,1434,1434,0
|
|
20250414,165600,479564981,1434,1434,1434,1434,0
|
|
20250414,165500,479564981,1434,1434,1434,1434,0
|
|
20250414,165400,479564981,1434,1434,1434,1434,0
|
|
20250414,165300,479564981,1434,1434,1434,1434,0
|
|
20250414,165200,479564981,1434,1434,1434,1434,0
|
|
20250414,165100,479564981,1434,1434,1434,1434,0
|
|
20250414,165000,479564981,1434,1434,1434,1434,0
|
|
20250414,164900,479564981,1434,1434,1434,1434,0
|
|
20250414,164800,479564981,1434,1434,1434,1434,0
|
|
20250414,164700,479564981,1434,1434,1434,1434,0
|
|
20250414,164600,479564981,1434,1434,1434,1434,0
|
|
20250414,164500,479564981,1434,1434,1434,1434,0
|
|
20250414,164400,479564981,1434,1434,1434,1434,0
|
|
20250414,164300,479564981,1434,1434,1434,1434,0
|
|
20250414,164200,479564981,1434,1434,1434,1434,0
|
|
20250414,164100,479564981,1434,1434,1434,1434,0
|
|
20250414,164000,479564981,1434,1434,1434,1434,0
|
|
20250414,163900,479564981,1434,1434,1434,1434,0
|
|
20250414,163800,479564981,1434,1434,1434,1434,0
|
|
20250414,163700,479564981,1434,1434,1434,1434,0
|
|
20250414,163600,479564981,1434,1434,1434,1434,0
|
|
20250414,163500,479564981,1434,1434,1434,1434,2702
|
|
20250414,163400,479564981,1434,1434,1434,1434,0
|
|
20250414,163300,479564981,1434,1434,1434,1434,0
|
|
20250414,163200,479564981,1434,1434,1434,1434,0
|
|
20250414,163100,479564981,1434,1434,1434,1434,0
|
|
20250414,163000,479564981,1434,1434,1434,1434,0
|
|
20250414,162900,479564981,1434,1434,1434,1434,0
|
|
20250414,162800,479564981,1434,1434,1434,1434,0
|
|
20250414,162700,479564981,1434,1434,1434,1434,0
|
|
20250414,162600,479564981,1434,1434,1434,1434,0
|
|
20250414,162500,479564981,1434,1434,1434,1434,0
|
|
20250414,162400,479564981,1434,1434,1434,1434,0
|
|
20250414,162300,479564981,1434,1434,1434,1434,0
|
|
20250414,162200,479564981,1434,1434,1434,1434,0
|
|
20250414,162100,479564981,1434,1434,1434,1434,0
|
|
20250414,162000,479564981,1434,1434,1434,1434,0
|
|
20250414,161900,479564981,1434,1434,1434,1434,0
|
|
20250414,161800,479564981,1434,1434,1434,1434,0
|
|
20250414,161700,479564981,1434,1434,1434,1434,0
|
|
20250414,161600,479564981,1434,1434,1434,1434,0
|
|
20250414,161500,479564981,1434,1434,1434,1434,0
|
|
20250414,161400,479564981,1434,1434,1434,1434,0
|
|
20250414,161300,479564981,1434,1434,1434,1434,0
|
|
20250414,161200,479564981,1434,1434,1434,1434,0
|
|
20250414,161100,479564981,1434,1434,1434,1434,0
|
|
20250414,161000,479564981,1434,1434,1434,1434,0
|
|
20250414,160900,479564981,1434,1434,1434,1434,0
|
|
20250414,160800,479564981,1434,1434,1434,1434,0
|
|
20250414,160700,479564981,1434,1434,1434,1434,0
|
|
20250414,160600,479564981,1434,1434,1434,1434,0
|
|
20250414,160500,479564981,1434,1434,1434,1434,2702
|
|
20250414,160400,479564981,1434,1434,1434,1434,0
|
|
20250414,160300,479564981,1434,1434,1434,1434,0
|
|
20250414,160200,479564981,1434,1434,1434,1434,0
|
|
20250414,160100,479564981,1434,1434,1434,1434,0
|
|
20250414,160000,479564981,1434,1434,1434,1434,0
|
|
20250414,155900,479564981,1434,1434,1434,1434,0
|
|
20250414,155800,479564981,1434,1434,1434,1434,0
|
|
20250414,155700,479564981,1434,1434,1434,1434,0
|
|
20250414,155600,479564981,1434,1434,1434,1434,0
|
|
20250414,155500,479564981,1434,1434,1434,1434,0
|
|
20250414,155400,479564981,1434,1434,1434,1434,0
|
|
20250414,155300,479564981,1434,1434,1434,1434,0
|
|
20250414,155200,479564981,1434,1434,1434,1434,0
|
|
20250414,155100,479564981,1434,1434,1434,1434,0
|
|
20250414,155000,479564981,1434,1434,1434,1434,0
|
|
20250414,154900,479564981,1434,1434,1434,1434,0
|
|
20250414,154800,479564981,1434,1434,1434,1434,0
|
|
20250414,154700,479564981,1434,1434,1434,1434,0
|
|
20250414,154600,479564981,1434,1434,1434,1434,0
|
|
20250414,154500,479564981,1434,1434,1434,1434,0
|
|
20250414,154400,479564981,1434,1434,1434,1434,0
|
|
20250414,154300,479564981,1434,1434,1434,1434,0
|
|
20250414,154200,479564981,1434,1434,1434,1434,0
|
|
20250414,154100,479564981,1434,1434,1434,1434,0
|
|
20250414,154000,479564981,1434,1434,1434,1434,0
|
|
20250414,153900,479564981,1434,1434,1434,1434,0
|
|
20250414,153800,479564981,1434,1434,1434,1434,0
|
|
20250414,153700,479564981,1434,1434,1434,1434,0
|
|
20250414,153600,479564981,1434,1434,1434,1434,0
|
|
20250414,153500,479564981,1434,1434,1434,1434,2702
|
|
20250414,153400,479564981,1434,1434,1434,1434,0
|
|
20250414,153300,479564981,1434,1434,1434,1434,0
|
|
20250414,153200,479564981,1434,1434,1434,1434,0
|
|
20250414,153100,479564981,1434,1434,1434,1434,0
|
|
20250414,153000,479564981,1434,1434,1434,1434,2702
|
|
20250414,152900,475690313,1434,1434,1434,1434,0
|
|
20250414,152800,475690313,1434,1434,1434,1434,0
|
|
20250414,152700,475690313,1434,1434,1434,1434,0
|
|
20250414,152600,475690313,1434,1434,1434,1434,0
|
|
20250414,152500,475690313,1434,1434,1434,1434,0
|
|
20250414,152400,475690313,1434,1434,1434,1434,0
|
|
20250414,152300,475690313,1434,1434,1434,1434,0
|
|
20250414,152200,475690313,1434,1434,1434,1434,0
|
|
20250414,152100,475690313,1434,1434,1434,1434,0
|
|
20250414,152000,475690313,1434,1434,1434,1434,0
|
|
20250414,151900,475690313,1434,1432,1434,1430,423
|
|
20250414,151800,475084712,1433,1434,1434,1433,260
|
|
20250414,151700,474712126,1433,1434,1434,1433,261
|
|
20250414,151600,474337953,1434,1434,1434,1434,600
|
|
20250414,151500,473477553,1434,1434,1438,1433,1314
|
|
20250414,151400,471592892,1433,1435,1435,1433,52
|
|
20250414,151300,471518324,1434,1435,1435,1434,17
|
|
20250414,151200,471493931,1435,1435,1435,1435,4
|
|
20250414,151100,471488191,1435,1434,1435,1434,41
|
|
20250414,151000,471429358,1434,1434,1434,1434,2
|
|
20250414,150900,471426490,1434,1435,1435,1434,12
|
|
20250414,150800,471409273,1435,1435,1435,1435,3
|
|
20250414,150700,471404968,1435,1435,1436,1434,41
|
|
20250414,150600,471346133,1433,1436,1436,1433,1116
|
|
20250414,150500,469746567,1436,1435,1436,1435,103
|
|
20250414,150400,469598760,1434,1429,1434,1429,3
|
|
20250414,150300,469594463,1429,1432,1432,1429,5151
|
|
20250414,150200,462227225,1435,1435,1435,1435,0
|
|
20250414,150100,462227225,1435,1435,1437,1434,12546
|
|
20250414,150000,444222644,1435,1435,1439,1435,2044
|
|
20250414,145900,441283125,1435,1430,1435,1429,1478
|
|
20250414,145800,439165899,1430,1430,1430,1430,5
|
|
20250414,145700,439158749,1430,1430,1430,1430,6
|
|
20250414,145600,439150169,1430,1430,1430,1428,484
|
|
20250414,145500,438458521,1429,1430,1430,1428,1111
|
|
20250414,145400,436870898,1429,1429,1430,1429,13
|
|
20250414,145300,436852315,1430,1429,1430,1429,8
|
|
20250414,145200,436840879,1430,1429,1430,1429,4
|
|
20250414,145100,436835161,1430,1430,1430,1429,15
|
|
20250414,145000,436813714,1429,1429,1429,1429,944
|
|
20250414,144900,435464738,1428,1430,1430,1428,10
|
|
20250414,144800,435450448,1431,1430,1432,1430,1331
|
|
20250414,144700,433547010,1430,1431,1431,1430,6
|
|
20250414,144600,433538427,1430,1431,1431,1430,2
|
|
20250414,144500,433535566,1430,1430,1430,1430,136
|
|
20250414,144400,433341086,1429,1430,1430,1429,231
|
|
20250414,144300,433010759,1429,1429,1430,1429,3
|
|
20250414,144200,433006471,1430,1430,1430,1430,7
|
|
20250414,144100,432996461,1430,1430,1430,1430,9
|
|
20250414,144000,432983591,1430,1430,1430,1430,0
|
|
20250414,143900,432983591,1430,1431,1431,1430,3
|
|
20250414,143800,432979300,1430,1430,1430,1430,4
|
|
20250414,143700,432973580,1430,1431,1431,1430,21
|
|
20250414,143600,432943531,1430,1429,1430,1429,1025
|
|
20250414,143500,431477793,1429,1428,1429,1428,22
|
|
20250414,143400,431446373,1428,1428,1428,1428,59
|
|
20250414,143300,431362121,1428,1428,1428,1428,0
|
|
20250414,143200,431362121,1428,1428,1428,1428,10
|
|
20250414,143100,431347841,1428,1429,1429,1427,682
|
|
20250414,143000,430374443,1430,1430,1430,1430,1
|
|
20250414,142900,430373013,1430,1430,1430,1430,1
|
|
20250414,142800,430371583,1430,1431,1431,1430,2
|
|
20250414,142700,430368722,1432,1432,1432,1432,1
|
|
20250414,142600,430367290,1428,1428,1428,1428,25
|
|
20250414,142500,430331590,1427,1428,1428,1427,3227
|
|
20250414,142400,425725155,1428,1428,1428,1428,0
|
|
20250414,142300,425725155,1428,1428,1428,1428,0
|
|
20250414,142200,425725155,1428,1428,1428,1428,0
|
|
20250414,142100,425725155,1428,1430,1430,1428,5337
|
|
20250414,142000,418098517,1430,1430,1430,1430,511
|
|
20250414,141900,417367787,1430,1430,1430,1430,339
|
|
20250414,141800,416883017,1430,1432,1432,1430,941
|
|
20250414,141700,415537335,1431,1430,1432,1430,561
|
|
20250414,141600,414734047,1430,1432,1432,1430,904
|
|
20250414,141500,413440373,1430,1430,1431,1430,3371
|
|
20250414,141400,408619504,1430,1435,1435,1430,12159
|
|
20250414,141300,391181210,1435,1435,1435,1435,0
|
|
20250414,141200,391181210,1435,1435,1435,1435,0
|
|
20250414,141100,391181210,1435,1435,1435,1435,0
|
|
20250414,141000,391181210,1435,1435,1435,1435,0
|
|
20250414,140900,391181210,1435,1436,1436,1435,63
|
|
20250414,140800,391090747,1435,1436,1436,1435,110
|
|
20250414,140700,390932797,1436,1436,1436,1435,704
|
|
20250414,140600,389922405,1435,1435,1435,1435,0
|
|
20250414,140500,389922405,1435,1435,1436,1435,38
|
|
20250414,140400,389867842,1435,1436,1436,1435,33
|
|
20250414,140300,389820455,1436,1436,1436,1436,3
|
|
20250414,140200,389816147,1436,1436,1436,1436,0
|
|
20250414,140100,389816147,1436,1436,1436,1436,0
|
|
20250414,140000,389816147,1436,1436,1436,1436,0
|
|
20250414,135900,389816147,1436,1436,1436,1436,0
|
|
20250414,135800,389816147,1436,1436,1436,1436,1
|
|
20250414,135700,389814711,1437,1437,1437,1437,1
|
|
20250414,135600,389813274,1436,1437,1437,1436,64
|
|
20250414,135500,389721319,1437,1437,1437,1437,0
|
|
20250414,135400,389721319,1437,1437,1437,1437,0
|
|
20250414,135300,389721319,1437,1437,1437,1437,0
|
|
20250414,135200,389721319,1437,1437,1437,1437,0
|
|
20250414,135100,389721319,1437,1437,1437,1437,0
|
|
20250414,135000,389721319,1437,1437,1437,1437,1
|
|
20250414,134900,389719882,1437,1437,1437,1437,0
|
|
20250414,134800,389719882,1437,1437,1437,1437,1
|
|
20250414,134700,389718445,1438,1438,1438,1438,0
|
|
20250414,134600,389718445,1438,1438,1438,1438,988
|
|
20250414,134500,388297701,1438,1438,1438,1438,0
|
|
20250414,134400,388297701,1438,1438,1438,1438,13
|
|
20250414,134300,388279007,1437,1437,1437,1437,476
|
|
20250414,134200,387594995,1436,1436,1436,1436,1
|
|
20250414,134100,387593559,1436,1436,1436,1436,4060
|
|
20250414,134000,381763399,1436,1436,1436,1436,0
|
|
20250414,133900,381763399,1436,1436,1436,1436,0
|
|
20250414,133800,381763399,1436,1436,1436,1436,0
|
|
20250414,133700,381763399,1436,1436,1436,1436,248
|
|
20250414,133600,381407271,1438,1438,1438,1437,922
|
|
20250414,133500,380082220,1438,1438,1438,1438,6
|
|
20250414,133400,380073592,1438,1437,1438,1437,429
|
|
20250414,133300,379456722,1438,1438,1438,1438,49
|
|
20250414,133200,379386260,1438,1437,1438,1437,848
|
|
20250414,133100,378167683,1437,1438,1439,1437,4888
|
|
20250414,133000,371140254,1437,1437,1437,1437,0
|
|
20250414,132900,371140254,1437,1437,1437,1437,6
|
|
20250414,132800,371131632,1436,1436,1436,1436,71
|
|
20250414,132700,371029676,1435,1436,1436,1435,2
|
|
20250414,132600,371026805,1435,1436,1436,1435,11
|
|
20250414,132500,371011010,1435,1434,1436,1434,1725
|
|
20250414,132400,368535984,1435,1435,1435,1435,764
|
|
20250414,132300,367439644,1435,1434,1435,1434,467
|
|
20250414,132200,366769600,1434,1434,1434,1434,23
|
|
20250414,132100,366736618,1434,1433,1434,1433,519
|
|
20250414,132000,365992422,1433,1434,1434,1433,1588
|
|
20250414,131900,363715231,1434,1434,1434,1434,300
|
|
20250414,131800,363285031,1434,1435,1435,1434,453
|
|
20250414,131700,362634977,1435,1435,1435,1435,0
|
|
20250414,131600,362634977,1435,1435,1435,1435,0
|
|
20250414,131500,362634977,1435,1435,1435,1435,0
|
|
20250414,131400,362634977,1435,1435,1435,1435,0
|
|
20250414,131300,362634977,1435,1435,1435,1435,0
|
|
20250414,131200,362634977,1435,1435,1435,1435,0
|
|
20250414,131100,362634977,1435,1435,1436,1435,57
|
|
20250414,131000,362553127,1436,1435,1436,1435,1838
|
|
20250414,130900,359915347,1435,1438,1439,1435,3510
|
|
20250414,130800,354876278,1437,1438,1438,1437,1269
|
|
20250414,130700,353052375,1437,1437,1437,1437,0
|
|
20250414,130600,353052375,1437,1437,1437,1437,0
|
|
20250414,130500,353052375,1437,1437,1437,1437,0
|
|
20250414,130400,353052375,1437,1437,1437,1437,0
|
|
20250414,130300,353052375,1437,1437,1437,1437,184
|
|
20250414,130200,352787967,1438,1437,1438,1437,5
|
|
20250414,130100,352780781,1437,1437,1437,1437,19
|
|
20250414,130000,352753478,1437,1437,1437,1437,1
|
|
20250414,125900,352752041,1437,1437,1438,1437,1583
|
|
20250414,125800,350475690,1438,1437,1438,1437,4030
|
|
20250414,125700,344682880,1437,1437,1437,1437,0
|
|
20250414,125600,344682880,1437,1437,1437,1437,0
|
|
20250414,125500,344682880,1437,1437,1437,1437,0
|
|
20250414,125400,344682880,1437,1438,1438,1437,2
|
|
20250414,125300,344680005,1438,1438,1438,1438,1224
|
|
20250414,125200,342919893,1438,1438,1438,1438,1
|
|
20250414,125100,342918455,1439,1439,1439,1439,10
|
|
20250414,125000,342904065,1438,1438,1438,1438,20
|
|
20250414,124900,342875305,1438,1438,1438,1438,0
|
|
20250414,124800,342875305,1438,1438,1438,1438,393
|
|
20250414,124700,342310171,1438,1438,1438,1438,1
|
|
20250414,124600,342308733,1439,1439,1439,1439,0
|
|
20250414,124500,342308733,1439,1439,1439,1439,0
|
|
20250414,124400,342308733,1439,1439,1439,1439,0
|
|
20250414,124300,342308733,1439,1439,1439,1439,0
|
|
20250414,124200,342308733,1439,1439,1439,1439,1862
|
|
20250414,124100,339629315,1439,1437,1439,1437,1305
|
|
20250414,124000,337751608,1437,1437,1437,1437,2503
|
|
20250414,123900,334154797,1437,1437,1437,1437,1200
|
|
20250414,123800,332430397,1440,1439,1440,1437,3008
|
|
20250414,123700,328107518,1439,1439,1439,1439,10
|
|
20250414,123600,328093128,1439,1440,1440,1439,106
|
|
20250414,123500,327940490,1439,1439,1439,1439,156
|
|
20250414,123400,327716006,1438,1438,1438,1438,6
|
|
20250414,123300,327707378,1439,1439,1439,1439,0
|
|
20250414,123200,327707378,1439,1439,1439,1439,0
|
|
20250414,123100,327707378,1439,1439,1439,1439,198
|
|
20250414,123000,327422456,1439,1439,1439,1439,0
|
|
20250414,122900,327422456,1439,1439,1439,1439,0
|
|
20250414,122800,327422456,1439,1439,1439,1439,0
|
|
20250414,122700,327422456,1439,1439,1439,1439,0
|
|
20250414,122600,327422456,1439,1438,1439,1438,302
|
|
20250414,122500,326988137,1437,1439,1439,1437,18
|
|
20250414,122400,326962253,1438,1438,1438,1438,0
|
|
20250414,122300,326962253,1438,1438,1438,1438,4
|
|
20250414,122200,326956501,1437,1438,1438,1437,1109
|
|
20250414,122100,325361800,1438,1438,1438,1438,100
|
|
20250414,122000,325218000,1438,1438,1438,1438,100
|
|
20250414,121900,325074200,1438,1438,1438,1438,12
|
|
20250414,121800,325056944,1438,1438,1438,1438,0
|
|
20250414,121700,325056944,1438,1438,1438,1438,43
|
|
20250414,121600,324995110,1438,1438,1438,1438,28
|
|
20250414,121500,324954846,1438,1438,1438,1438,9
|
|
20250414,121400,324941904,1438,1438,1438,1438,0
|
|
20250414,121300,324941904,1438,1438,1438,1438,0
|
|
20250414,121200,324941904,1438,1438,1438,1438,0
|
|
20250414,121100,324941904,1438,1438,1438,1438,1914
|
|
20250414,121000,322189572,1438,1440,1440,1437,11615
|
|
20250414,120900,305477069,1440,1440,1440,1440,0
|
|
20250414,120800,305477069,1440,1440,1440,1440,107
|
|
20250414,120700,305322989,1440,1440,1440,1440,2
|
|
20250414,120600,305320109,1440,1440,1440,1440,0
|
|
20250414,120500,305320109,1440,1440,1440,1440,5572
|
|
20250414,120400,297296429,1441,1441,1441,1441,791
|
|
20250414,120300,296156598,1440,1441,1441,1440,27
|
|
20250414,120200,296117692,1443,1443,1443,1443,0
|
|
20250414,120100,296117692,1443,1441,1443,1441,5000
|
|
20250414,120000,288903274,1442,1442,1442,1442,0
|
|
20250414,115900,288903274,1442,1442,1442,1442,0
|
|
20250414,115800,288903274,1442,1442,1442,1442,0
|
|
20250414,115700,288903274,1442,1441,1442,1441,1000
|
|
20250414,115600,287461292,1440,1439,1440,1439,1123
|
|
20250414,115500,285844487,1437,1437,1437,1437,300
|
|
20250414,115400,285413387,1440,1440,1440,1440,5
|
|
20250414,115300,285406187,1442,1442,1442,1442,0
|
|
20250414,115200,285406187,1442,1442,1442,1442,0
|
|
20250414,115100,285406187,1442,1437,1442,1437,696
|
|
20250414,115000,284404308,1442,1438,1442,1438,160
|
|
20250414,114900,284173889,1437,1437,1437,1437,17
|
|
20250414,114800,284149460,1437,1437,1437,1437,0
|
|
20250414,114700,284149460,1437,1437,1437,1437,0
|
|
20250414,114600,284149460,1437,1437,1437,1437,0
|
|
20250414,114500,284149460,1437,1438,1438,1437,4
|
|
20250414,114400,284143709,1438,1438,1438,1438,135
|
|
20250414,114300,283949579,1437,1437,1437,1437,0
|
|
20250414,114200,283949579,1437,1438,1438,1437,2
|
|
20250414,114100,283946704,1437,1437,1437,1437,0
|
|
20250414,114000,283946704,1437,1437,1437,1437,20
|
|
20250414,113900,283917964,1437,1437,1437,1437,1
|
|
20250414,113800,283916527,1438,1438,1438,1438,0
|
|
20250414,113700,283916527,1438,1438,1438,1438,0
|
|
20250414,113600,283916527,1438,1438,1438,1438,2
|
|
20250414,113500,283913651,1438,1438,1438,1438,1
|
|
20250414,113400,283912213,1438,1438,1438,1438,0
|
|
20250414,113300,283912213,1438,1438,1438,1438,70
|
|
20250414,113200,283811553,1437,1438,1438,1437,363
|
|
20250414,113100,283289560,1438,1438,1438,1438,152
|
|
20250414,113000,283070984,1438,1438,1438,1438,100
|
|
20250414,112900,282927184,1438,1438,1438,1438,112
|
|
20250414,112800,282766128,1437,1437,1437,1437,1
|
|
20250414,112700,282764691,1438,1438,1438,1438,0
|
|
20250414,112600,282764691,1438,1438,1438,1438,87
|
|
20250414,112500,282639585,1437,1437,1437,1437,1
|
|
20250414,112400,282638148,1437,1437,1437,1437,0
|
|
20250414,112300,282638148,1437,1437,1437,1437,0
|
|
20250414,112200,282638148,1437,1437,1437,1437,501
|
|
20250414,112100,281918211,1437,1440,1440,1437,1930
|
|
20250414,112000,279139014,1439,1438,1439,1438,121
|
|
20250414,111900,278964959,1437,1438,1438,1437,51
|
|
20250414,111800,278891622,1437,1440,1440,1437,14
|
|
20250414,111700,278871495,1440,1440,1440,1440,33
|
|
20250414,111600,278823975,1440,1440,1441,1440,489
|
|
20250414,111500,278119794,1440,1436,1442,1436,20923
|
|
20250414,111400,248022310,1435,1435,1435,1435,0
|
|
20250414,111300,248022310,1435,1435,1435,1435,0
|
|
20250414,111200,248022310,1435,1435,1435,1435,0
|
|
20250414,111100,248022310,1435,1435,1435,1435,0
|
|
20250414,111000,248022310,1435,1435,1435,1435,10
|
|
20250414,110900,248007960,1435,1436,1436,1435,293
|
|
20250414,110800,247587213,1435,1435,1435,1435,0
|
|
20250414,110700,247587213,1435,1435,1435,1435,65
|
|
20250414,110600,247493938,1435,1435,1435,1435,0
|
|
20250414,110500,247493938,1435,1435,1435,1435,0
|
|
20250414,110400,247493938,1435,1435,1435,1435,0
|
|
20250414,110300,247493938,1435,1436,1436,1435,2530
|
|
20250414,110200,243860859,1436,1436,1436,1436,11
|
|
20250414,110100,243845063,1436,1437,1437,1436,21
|
|
20250414,110000,243814887,1436,1436,1436,1436,0
|
|
20250414,105900,243814887,1436,1436,1436,1436,5
|
|
20250414,105800,243807707,1437,1437,1437,1437,0
|
|
20250414,105700,243807707,1437,1437,1437,1437,160
|
|
20250414,105600,243577787,1438,1437,1438,1437,978
|
|
20250414,105500,242171675,1437,1439,1439,1437,10
|
|
20250414,105400,242157287,1438,1438,1439,1438,3211
|
|
20250414,105300,237536669,1438,1439,1439,1438,7
|
|
20250414,105200,237526598,1439,1439,1439,1439,0
|
|
20250414,105100,237526598,1439,1439,1439,1439,333
|
|
20250414,105000,237047411,1439,1440,1440,1439,1040
|
|
20250414,104900,235550391,1439,1439,1439,1439,1
|
|
20250414,104800,235548952,1440,1441,1441,1440,1115
|
|
20250414,104700,233943349,1441,1441,1441,1441,145
|
|
20250414,104600,233734404,1441,1441,1441,1441,538
|
|
20250414,104500,232959146,1441,1441,1441,1441,0
|
|
20250414,104400,232959146,1441,1441,1441,1441,40
|
|
20250414,104300,232901506,1441,1442,1442,1441,990
|
|
20250414,104200,231473931,1442,1442,1442,1442,1017
|
|
20250414,104100,230007417,1442,1442,1442,1442,1
|
|
20250414,104000,230005975,1443,1443,1443,1443,0
|
|
20250414,103900,230005975,1443,1443,1443,1443,1
|
|
20250414,103800,230004532,1443,1443,1443,1443,1001
|
|
20250414,103700,228560089,1443,1443,1443,1443,0
|
|
20250414,103600,228560089,1443,1443,1443,1443,3870
|
|
20250414,103500,222975679,1443,1442,1444,1442,392
|
|
20250414,103400,222409853,1443,1442,1443,1442,193
|
|
20250414,103300,222131406,1442,1442,1442,1442,1
|
|
20250414,103200,222129964,1443,1442,1443,1442,500
|
|
20250414,103100,221408465,1443,1444,1444,1443,1701
|
|
20250414,103000,218952584,1443,1443,1444,1443,737
|
|
20250414,102900,217888995,1443,1443,1444,1443,1228
|
|
20250414,102800,216116816,1444,1439,1444,1439,10610
|
|
20250414,102700,200816393,1440,1439,1441,1439,675
|
|
20250414,102600,199844381,1440,1440,1440,1440,0
|
|
20250414,102500,199844381,1440,1440,1440,1440,0
|
|
20250414,102400,199844381,1440,1440,1440,1440,0
|
|
20250414,102300,199844381,1440,1438,1440,1432,4690
|
|
20250414,102200,193104574,1439,1439,1439,1439,0
|
|
20250414,102100,193104574,1439,1439,1439,1439,1
|
|
20250414,102000,193103135,1433,1433,1433,1433,315
|
|
20250414,101900,192651740,1440,1438,1440,1438,1866
|
|
20250414,101800,189964904,1432,1432,1432,1432,4
|
|
20250414,101700,189959176,1439,1439,1439,1439,0
|
|
20250414,101600,189959176,1439,1439,1439,1439,1524
|
|
20250414,101500,187766140,1438,1438,1438,1438,187
|
|
20250414,101400,187497234,1437,1437,1437,1437,0
|
|
20250414,101300,187497234,1437,1437,1439,1430,8137
|
|
20250414,101200,175852663,1437,1430,1439,1430,4213
|
|
20250414,101100,169798018,1432,1431,1432,1431,756
|
|
20250414,101000,168715664,1430,1430,1430,1430,5
|
|
20250414,100900,168708514,1430,1430,1430,1430,650
|
|
20250414,100800,167779014,1430,1430,1430,1430,0
|
|
20250414,100700,167779014,1430,1430,1430,1430,3
|
|
20250414,100600,167774724,1430,1430,1430,1430,10
|
|
20250414,100500,167760424,1429,1429,1429,1429,0
|
|
20250414,100400,167760424,1429,1430,1430,1429,1840
|
|
20250414,100300,165129540,1429,1428,1429,1428,395
|
|
20250414,100200,164565086,1429,1429,1429,1429,1
|
|
20250414,100100,164563657,1428,1428,1431,1428,2830
|
|
20250414,100000,160522254,1430,1430,1430,1430,50
|
|
20250414,095900,160450754,1430,1430,1430,1430,320
|
|
20250414,095800,159993154,1430,1430,1430,1430,400
|
|
20250414,095700,159421154,1430,1430,1430,1430,280
|
|
20250414,095600,159020754,1429,1429,1429,1429,326
|
|
20250414,095500,158554900,1433,1430,1433,1430,858
|
|
20250414,095400,157326460,1434,1434,1434,1434,0
|
|
20250414,095300,157326460,1434,1434,1434,1434,1
|
|
20250414,095200,157325026,1430,1430,1430,1430,1000
|
|
20250414,095100,155895026,1436,1436,1436,1436,0
|
|
20250414,095000,155895026,1436,1436,1436,1436,36
|
|
20250414,094900,155843330,1434,1430,1434,1430,1531
|
|
20250414,094800,153651572,1430,1430,1430,1430,316
|
|
20250414,094700,153199692,1436,1435,1436,1435,1659
|
|
20250414,094600,150817427,1436,1435,1436,1435,500
|
|
20250414,094500,150099428,1436,1436,1436,1436,0
|
|
20250414,094400,150099428,1436,1435,1436,1435,402
|
|
20250414,094300,149522213,1428,1435,1435,1428,2386
|
|
20250414,094200,146114291,1435,1435,1435,1435,1
|
|
20250414,094100,146112856,1427,1429,1429,1427,150
|
|
20250414,094000,145898599,1434,1434,1434,1434,0
|
|
20250414,093900,145898599,1434,1439,1439,1434,8301
|
|
20250414,093800,133966765,1439,1437,1440,1437,2008
|
|
20250414,093700,131077104,1435,1435,1435,1435,0
|
|
20250414,093600,131077104,1435,1435,1435,1435,10
|
|
20250414,093500,131062754,1435,1438,1438,1435,52
|
|
20250414,093400,130987983,1437,1437,1437,1437,120
|
|
20250414,093300,130815543,1437,1438,1439,1437,618
|
|
20250414,093200,129927272,1439,1438,1439,1438,2092
|
|
20250414,093100,126917070,1438,1435,1438,1435,204
|
|
20250414,093000,126623940,1437,1436,1437,1436,6
|
|
20250414,092900,126615319,1436,1436,1436,1436,301
|
|
20250414,092800,126183083,1436,1432,1436,1432,1195
|
|
20250414,092700,124471814,1432,1437,1437,1432,389
|
|
20250414,092600,123914385,1437,1437,1437,1437,1011
|
|
20250414,092500,122461578,1439,1439,1439,1439,1767
|
|
20250414,092400,119918865,1439,1433,1439,1433,1107
|
|
20250414,092300,118327184,1438,1438,1438,1438,1234
|
|
20250414,092200,116552692,1439,1436,1439,1436,1035
|
|
20250414,092100,115064442,1433,1437,1437,1433,254
|
|
20250414,092000,114699848,1432,1439,1439,1432,200
|
|
20250414,091900,114412661,1439,1437,1442,1430,4018
|
|
20250414,091800,108655141,1440,1442,1442,1438,8467
|
|
20250414,091700,96474170,1443,1430,1443,1430,16590
|
|
20250414,091600,72647046,1430,1430,1430,1429,785
|
|
20250414,091500,71524539,1430,1430,1430,1428,7448
|
|
20250414,091400,60874029,1430,1423,1430,1420,4629
|
|
20250414,091300,54273340,1419,1419,1421,1419,1908
|
|
20250414,091200,51564020,1420,1422,1422,1420,6416
|
|
20250414,091100,42447288,1420,1420,1420,1420,8
|
|
20250414,091000,42435928,1422,1422,1422,1422,170
|
|
20250414,090900,42194188,1422,1422,1422,1422,2216
|
|
20250414,090800,39043036,1422,1425,1425,1422,456
|
|
20250414,090700,38394528,1425,1423,1425,1419,1170
|
|
20250414,090600,36728621,1422,1421,1422,1421,501
|
|
20250414,090500,36016200,1414,1421,1422,1414,4439
|
|
20250414,090400,29707817,1421,1420,1421,1412,1319
|
|
20250414,090300,27834531,1421,1421,1421,1415,4632
|
|
20250414,090200,21253195,1421,1412,1421,1411,4463
|
|
20250414,090100,14935516,1415,1415,1420,1413,3726
|
|
20250414,090000,9666671,1413,1421,1421,1413,6805
|