578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250415,183500,587730811,1468,1468,1468,1468,3993
|
|
20250415,183400,587730811,1468,1468,1468,1468,0
|
|
20250415,183300,587730811,1468,1468,1468,1468,0
|
|
20250415,183200,587730811,1468,1468,1468,1468,0
|
|
20250415,183100,587730811,1468,1468,1468,1468,0
|
|
20250415,183000,587730811,1468,1468,1468,1468,0
|
|
20250415,182900,587730811,1468,1468,1468,1468,0
|
|
20250415,182800,587730811,1468,1468,1468,1468,0
|
|
20250415,182700,587730811,1468,1468,1468,1468,0
|
|
20250415,182600,587730811,1468,1468,1468,1468,0
|
|
20250415,182500,587730811,1468,1468,1468,1468,0
|
|
20250415,182400,587730811,1468,1468,1468,1468,0
|
|
20250415,182300,587730811,1468,1468,1468,1468,0
|
|
20250415,182200,587730811,1468,1468,1468,1468,0
|
|
20250415,182100,587730811,1468,1468,1468,1468,0
|
|
20250415,182000,587730811,1468,1468,1468,1468,0
|
|
20250415,181900,587730811,1468,1468,1468,1468,0
|
|
20250415,181800,587730811,1468,1468,1468,1468,0
|
|
20250415,181700,587730811,1468,1468,1468,1468,0
|
|
20250415,181600,587730811,1468,1468,1468,1468,0
|
|
20250415,181500,587730811,1468,1468,1468,1468,0
|
|
20250415,181400,587730811,1468,1468,1468,1468,0
|
|
20250415,181300,587730811,1468,1468,1468,1468,0
|
|
20250415,181200,587730811,1468,1468,1468,1468,0
|
|
20250415,181100,587730811,1468,1468,1468,1468,0
|
|
20250415,181000,587730811,1468,1468,1468,1468,0
|
|
20250415,180900,587730811,1468,1468,1468,1468,0
|
|
20250415,180800,587730811,1468,1468,1468,1468,0
|
|
20250415,180700,587730811,1468,1468,1468,1468,0
|
|
20250415,180600,587730811,1468,1468,1468,1468,0
|
|
20250415,180500,587730811,1468,1468,1468,1468,3993
|
|
20250415,180400,587730811,1468,1468,1468,1468,0
|
|
20250415,180300,587730811,1468,1468,1468,1468,0
|
|
20250415,180200,587730811,1468,1468,1468,1468,0
|
|
20250415,180100,587730811,1468,1468,1468,1468,0
|
|
20250415,180000,587730811,1468,1468,1468,1468,0
|
|
20250415,175900,587730811,1468,1468,1468,1468,0
|
|
20250415,175800,587730811,1468,1468,1468,1468,0
|
|
20250415,175700,587730811,1468,1468,1468,1468,0
|
|
20250415,175600,587730811,1468,1468,1468,1468,0
|
|
20250415,175500,587730811,1468,1468,1468,1468,0
|
|
20250415,175400,587730811,1468,1468,1468,1468,0
|
|
20250415,175300,587730811,1468,1468,1468,1468,0
|
|
20250415,175200,587730811,1468,1468,1468,1468,0
|
|
20250415,175100,587730811,1468,1468,1468,1468,0
|
|
20250415,175000,587730811,1468,1468,1468,1468,0
|
|
20250415,174900,587730811,1468,1468,1468,1468,0
|
|
20250415,174800,587730811,1468,1468,1468,1468,0
|
|
20250415,174700,587730811,1468,1468,1468,1468,0
|
|
20250415,174600,587730811,1468,1468,1468,1468,0
|
|
20250415,174500,587730811,1468,1468,1468,1468,0
|
|
20250415,174400,587730811,1468,1468,1468,1468,0
|
|
20250415,174300,587730811,1468,1468,1468,1468,0
|
|
20250415,174200,587730811,1468,1468,1468,1468,0
|
|
20250415,174100,587730811,1468,1468,1468,1468,0
|
|
20250415,174000,587730811,1468,1468,1468,1468,0
|
|
20250415,173900,587730811,1468,1468,1468,1468,0
|
|
20250415,173800,587730811,1468,1468,1468,1468,0
|
|
20250415,173700,587730811,1468,1468,1468,1468,0
|
|
20250415,173600,587730811,1468,1468,1468,1468,0
|
|
20250415,173500,587730811,1468,1468,1468,1468,3993
|
|
20250415,173400,587730811,1468,1468,1468,1468,0
|
|
20250415,173300,587730811,1468,1468,1468,1468,0
|
|
20250415,173200,587730811,1468,1468,1468,1468,0
|
|
20250415,173100,587730811,1468,1468,1468,1468,0
|
|
20250415,173000,587730811,1468,1468,1468,1468,0
|
|
20250415,172900,587730811,1468,1468,1468,1468,0
|
|
20250415,172800,587730811,1468,1468,1468,1468,0
|
|
20250415,172700,587730811,1468,1468,1468,1468,0
|
|
20250415,172600,587730811,1468,1468,1468,1468,0
|
|
20250415,172500,587730811,1468,1468,1468,1468,0
|
|
20250415,172400,587730811,1468,1468,1468,1468,0
|
|
20250415,172300,587730811,1468,1468,1468,1468,0
|
|
20250415,172200,587730811,1468,1468,1468,1468,0
|
|
20250415,172100,587730811,1468,1468,1468,1468,0
|
|
20250415,172000,587730811,1468,1468,1468,1468,0
|
|
20250415,171900,587730811,1468,1468,1468,1468,0
|
|
20250415,171800,587730811,1468,1468,1468,1468,0
|
|
20250415,171700,587730811,1468,1468,1468,1468,0
|
|
20250415,171600,587730811,1468,1468,1468,1468,0
|
|
20250415,171500,587730811,1468,1468,1468,1468,0
|
|
20250415,171400,587730811,1468,1468,1468,1468,0
|
|
20250415,171300,587730811,1468,1468,1468,1468,0
|
|
20250415,171200,587730811,1468,1468,1468,1468,0
|
|
20250415,171100,587730811,1468,1468,1468,1468,0
|
|
20250415,171000,587730811,1468,1468,1468,1468,0
|
|
20250415,170900,587730811,1468,1468,1468,1468,0
|
|
20250415,170800,587730811,1468,1468,1468,1468,0
|
|
20250415,170700,587730811,1468,1468,1468,1468,0
|
|
20250415,170600,587730811,1468,1468,1468,1468,0
|
|
20250415,170500,587730811,1468,1468,1468,1468,3993
|
|
20250415,170400,587730811,1468,1468,1468,1468,0
|
|
20250415,170300,587730811,1468,1468,1468,1468,0
|
|
20250415,170200,587730811,1468,1468,1468,1468,0
|
|
20250415,170100,587730811,1468,1468,1468,1468,0
|
|
20250415,170000,587730811,1468,1468,1468,1468,0
|
|
20250415,165900,587730811,1468,1468,1468,1468,0
|
|
20250415,165800,587730811,1468,1468,1468,1468,0
|
|
20250415,165700,587730811,1468,1468,1468,1468,0
|
|
20250415,165600,587730811,1468,1468,1468,1468,0
|
|
20250415,165500,587730811,1468,1468,1468,1468,0
|
|
20250415,165400,587730811,1468,1468,1468,1468,0
|
|
20250415,165300,587730811,1468,1468,1468,1468,0
|
|
20250415,165200,587730811,1468,1468,1468,1468,0
|
|
20250415,165100,587730811,1468,1468,1468,1468,0
|
|
20250415,165000,587730811,1468,1468,1468,1468,0
|
|
20250415,164900,587730811,1468,1468,1468,1468,0
|
|
20250415,164800,587730811,1468,1468,1468,1468,0
|
|
20250415,164700,587730811,1468,1468,1468,1468,0
|
|
20250415,164600,587730811,1468,1468,1468,1468,0
|
|
20250415,164500,587730811,1468,1468,1468,1468,0
|
|
20250415,164400,587730811,1468,1468,1468,1468,0
|
|
20250415,164300,587730811,1468,1468,1468,1468,0
|
|
20250415,164200,587730811,1468,1468,1468,1468,0
|
|
20250415,164100,587730811,1468,1468,1468,1468,0
|
|
20250415,164000,587730811,1468,1468,1468,1468,0
|
|
20250415,163900,587730811,1468,1468,1468,1468,0
|
|
20250415,163800,587730811,1468,1468,1468,1468,0
|
|
20250415,163700,587730811,1468,1468,1468,1468,0
|
|
20250415,163600,587730811,1468,1468,1468,1468,0
|
|
20250415,163500,587730811,1468,1468,1468,1468,3993
|
|
20250415,163400,587730811,1468,1468,1468,1468,0
|
|
20250415,163300,587730811,1468,1468,1468,1468,0
|
|
20250415,163200,587730811,1468,1468,1468,1468,0
|
|
20250415,163100,587730811,1468,1468,1468,1468,0
|
|
20250415,163000,587730811,1468,1468,1468,1468,0
|
|
20250415,162900,587730811,1468,1468,1468,1468,0
|
|
20250415,162800,587730811,1468,1468,1468,1468,0
|
|
20250415,162700,587730811,1468,1468,1468,1468,0
|
|
20250415,162600,587730811,1468,1468,1468,1468,0
|
|
20250415,162500,587730811,1468,1468,1468,1468,0
|
|
20250415,162400,587730811,1468,1468,1468,1468,0
|
|
20250415,162300,587730811,1468,1468,1468,1468,0
|
|
20250415,162200,587730811,1468,1468,1468,1468,0
|
|
20250415,162100,587730811,1468,1468,1468,1468,0
|
|
20250415,162000,587730811,1468,1468,1468,1468,0
|
|
20250415,161900,587730811,1468,1468,1468,1468,0
|
|
20250415,161800,587730811,1468,1468,1468,1468,0
|
|
20250415,161700,587730811,1468,1468,1468,1468,0
|
|
20250415,161600,587730811,1468,1468,1468,1468,0
|
|
20250415,161500,587730811,1468,1468,1468,1468,0
|
|
20250415,161400,587730811,1468,1468,1468,1468,0
|
|
20250415,161300,587730811,1468,1468,1468,1468,0
|
|
20250415,161200,587730811,1468,1468,1468,1468,0
|
|
20250415,161100,587730811,1468,1468,1468,1468,0
|
|
20250415,161000,587730811,1468,1468,1468,1468,0
|
|
20250415,160900,587730811,1468,1468,1468,1468,0
|
|
20250415,160800,587730811,1468,1468,1468,1468,0
|
|
20250415,160700,587730811,1468,1468,1468,1468,0
|
|
20250415,160600,587730811,1468,1468,1468,1468,0
|
|
20250415,160500,587730811,1468,1468,1468,1468,3993
|
|
20250415,160400,587730811,1468,1468,1468,1468,0
|
|
20250415,160300,587730811,1468,1468,1468,1468,0
|
|
20250415,160200,587730811,1468,1468,1468,1468,0
|
|
20250415,160100,587730811,1468,1468,1468,1468,0
|
|
20250415,160000,587730811,1468,1468,1468,1468,0
|
|
20250415,155900,587730811,1468,1468,1468,1468,0
|
|
20250415,155800,587730811,1468,1468,1468,1468,0
|
|
20250415,155700,587730811,1468,1468,1468,1468,0
|
|
20250415,155600,587730811,1468,1468,1468,1468,0
|
|
20250415,155500,587730811,1468,1468,1468,1468,0
|
|
20250415,155400,587730811,1468,1468,1468,1468,0
|
|
20250415,155300,587730811,1468,1468,1468,1468,0
|
|
20250415,155200,587730811,1468,1468,1468,1468,0
|
|
20250415,155100,587730811,1468,1468,1468,1468,0
|
|
20250415,155000,587730811,1468,1468,1468,1468,0
|
|
20250415,154900,587730811,1468,1468,1468,1468,0
|
|
20250415,154800,587730811,1468,1468,1468,1468,0
|
|
20250415,154700,587730811,1468,1468,1468,1468,0
|
|
20250415,154600,587730811,1468,1468,1468,1468,0
|
|
20250415,154500,587730811,1468,1468,1468,1468,0
|
|
20250415,154400,587730811,1468,1468,1468,1468,0
|
|
20250415,154300,587730811,1468,1468,1468,1468,0
|
|
20250415,154200,587730811,1468,1468,1468,1468,0
|
|
20250415,154100,587730811,1468,1468,1468,1468,0
|
|
20250415,154000,587730811,1468,1468,1468,1468,0
|
|
20250415,153900,587730811,1468,1468,1468,1468,0
|
|
20250415,153800,587730811,1468,1468,1468,1468,0
|
|
20250415,153700,587730811,1468,1468,1468,1468,0
|
|
20250415,153600,587730811,1468,1468,1468,1468,0
|
|
20250415,153500,587730811,1468,1468,1468,1468,3993
|
|
20250415,153400,587730811,1468,1468,1468,1468,0
|
|
20250415,153300,587730811,1468,1468,1468,1468,0
|
|
20250415,153200,587730811,1468,1468,1468,1468,0
|
|
20250415,153100,587730811,1468,1468,1468,1468,0
|
|
20250415,153000,587730811,1468,1468,1468,1468,3993
|
|
20250415,152900,581869087,1463,1463,1463,1463,0
|
|
20250415,152800,581869087,1463,1463,1463,1463,0
|
|
20250415,152700,581869087,1463,1463,1463,1463,0
|
|
20250415,152600,581869087,1463,1463,1463,1463,0
|
|
20250415,152500,581869087,1463,1463,1463,1463,0
|
|
20250415,152400,581869087,1463,1463,1463,1463,0
|
|
20250415,152300,581869087,1463,1463,1463,1463,0
|
|
20250415,152200,581869087,1463,1463,1463,1463,0
|
|
20250415,152100,581869087,1463,1463,1463,1463,0
|
|
20250415,152000,581869087,1463,1463,1463,1463,0
|
|
20250415,151900,581869087,1463,1462,1463,1462,4
|
|
20250415,151800,581863237,1461,1461,1461,1461,1
|
|
20250415,151700,581861776,1462,1462,1463,1462,1006
|
|
20250415,151600,580391001,1462,1463,1463,1462,3
|
|
20250415,151500,580386614,1467,1462,1467,1458,12696
|
|
20250415,151400,561805145,1463,1463,1463,1463,2
|
|
20250415,151300,561802219,1463,1460,1463,1460,211
|
|
20250415,151200,561494156,1458,1458,1458,1458,11
|
|
20250415,151100,561478118,1457,1457,1457,1457,45
|
|
20250415,151000,561412553,1457,1459,1459,1457,1088
|
|
20250415,150900,559826248,1459,1459,1459,1459,22
|
|
20250415,150800,559794150,1459,1459,1459,1459,0
|
|
20250415,150700,559794150,1459,1459,1459,1459,0
|
|
20250415,150600,559794150,1459,1459,1459,1459,1
|
|
20250415,150500,559792691,1458,1460,1460,1458,2706
|
|
20250415,150400,555847131,1458,1458,1458,1458,422
|
|
20250415,150300,555231855,1458,1458,1458,1458,561
|
|
20250415,150200,554413917,1459,1460,1460,1459,2564
|
|
20250415,150100,550672751,1460,1460,1460,1460,0
|
|
20250415,150000,550672751,1460,1463,1463,1459,10579
|
|
20250415,145900,535219299,1463,1463,1463,1463,100
|
|
20250415,145800,535072999,1464,1464,1464,1464,6
|
|
20250415,145700,535064215,1464,1464,1464,1464,4
|
|
20250415,145600,535058359,1464,1464,1464,1464,16
|
|
20250415,145500,535034935,1464,1466,1466,1464,95
|
|
20250415,145400,534895840,1466,1466,1466,1466,0
|
|
20250415,145300,534895840,1466,1466,1466,1466,1
|
|
20250415,145200,534894374,1465,1466,1466,1465,6
|
|
20250415,145100,534885579,1463,1463,1463,1463,0
|
|
20250415,145000,534885579,1463,1463,1463,1463,0
|
|
20250415,144900,534885579,1463,1462,1463,1462,567
|
|
20250415,144800,534056162,1462,1462,1462,1462,0
|
|
20250415,144700,534056162,1462,1462,1462,1462,1
|
|
20250415,144600,534054700,1463,1463,1463,1463,1
|
|
20250415,144500,534053237,1462,1462,1462,1462,242
|
|
20250415,144400,533699433,1463,1463,1463,1463,0
|
|
20250415,144300,533699433,1463,1463,1463,1463,1
|
|
20250415,144200,533697970,1463,1463,1463,1463,1
|
|
20250415,144100,533696507,1463,1463,1463,1463,450
|
|
20250415,144000,533038157,1463,1463,1463,1463,0
|
|
20250415,143900,533038157,1463,1463,1463,1463,0
|
|
20250415,143800,533038157,1463,1463,1463,1463,0
|
|
20250415,143700,533038157,1463,1463,1463,1463,0
|
|
20250415,143600,533038157,1463,1463,1463,1463,50
|
|
20250415,143500,532965007,1463,1463,1463,1462,7226
|
|
20250415,143400,522400368,1462,1466,1466,1462,2183
|
|
20250415,143300,519203491,1465,1466,1466,1465,14
|
|
20250415,143200,519182974,1465,1465,1466,1465,9
|
|
20250415,143100,519169786,1466,1466,1466,1466,1
|
|
20250415,143000,519168320,1465,1466,1466,1465,4
|
|
20250415,142900,519162458,1465,1465,1465,1465,15
|
|
20250415,142800,519140483,1466,1466,1466,1466,0
|
|
20250415,142700,519140483,1466,1468,1468,1466,4157
|
|
20250415,142600,513045041,1467,1468,1468,1467,11
|
|
20250415,142500,513028894,1468,1465,1468,1465,1360
|
|
20250415,142400,511032900,1465,1464,1465,1464,17
|
|
20250415,142300,511007996,1464,1464,1464,1464,1
|
|
20250415,142200,511006532,1465,1464,1465,1464,715
|
|
20250415,142100,509959225,1463,1463,1463,1463,0
|
|
20250415,142000,509959225,1463,1464,1464,1463,6
|
|
20250415,141900,509950443,1463,1463,1463,1463,13
|
|
20250415,141800,509931424,1463,1463,1463,1463,0
|
|
20250415,141700,509931424,1463,1463,1463,1463,30
|
|
20250415,141600,509887534,1462,1462,1462,1462,0
|
|
20250415,141500,509887534,1462,1462,1462,1462,0
|
|
20250415,141400,509887534,1462,1462,1462,1462,0
|
|
20250415,141300,509887534,1462,1463,1463,1462,211
|
|
20250415,141200,509579041,1463,1463,1463,1463,1
|
|
20250415,141100,509577578,1462,1462,1462,1462,2
|
|
20250415,141000,509574654,1463,1463,1463,1463,11
|
|
20250415,140900,509558561,1463,1463,1463,1463,718
|
|
20250415,140800,508508127,1463,1463,1463,1463,0
|
|
20250415,140700,508508127,1463,1463,1463,1463,43
|
|
20250415,140600,508445218,1462,1462,1462,1462,0
|
|
20250415,140500,508445218,1462,1462,1462,1462,100
|
|
20250415,140400,508299018,1462,1462,1462,1462,5
|
|
20250415,140300,508291708,1463,1463,1463,1463,0
|
|
20250415,140200,508291708,1463,1464,1464,1463,6
|
|
20250415,140100,508282928,1463,1463,1463,1463,11
|
|
20250415,140000,508266835,1463,1462,1463,1462,356
|
|
20250415,135900,507746075,1461,1461,1461,1461,0
|
|
20250415,135800,507746075,1461,1461,1461,1461,480
|
|
20250415,135700,507044795,1462,1461,1462,1461,302
|
|
20250415,135600,506603572,1462,1461,1462,1461,227
|
|
20250415,135500,506271924,1460,1461,1461,1460,11
|
|
20250415,135400,506255854,1461,1461,1461,1461,4
|
|
20250415,135300,506250010,1461,1461,1461,1461,0
|
|
20250415,135200,506250010,1461,1461,1461,1461,816
|
|
20250415,135100,505057834,1460,1460,1460,1460,22
|
|
20250415,135000,505025714,1460,1460,1460,1460,1
|
|
20250415,134900,505024254,1459,1459,1459,1459,0
|
|
20250415,134800,505024254,1459,1459,1459,1459,40
|
|
20250415,134700,504965894,1460,1460,1460,1460,1
|
|
20250415,134600,504964434,1460,1460,1460,1460,1076
|
|
20250415,134500,503393474,1459,1459,1459,1459,1
|
|
20250415,134400,503392015,1460,1460,1460,1460,1145
|
|
20250415,134300,501720315,1460,1460,1460,1460,410
|
|
20250415,134200,501121715,1459,1459,1459,1459,358
|
|
20250415,134100,500599393,1458,1458,1458,1458,0
|
|
20250415,134000,500599393,1458,1458,1458,1458,1
|
|
20250415,133900,500597935,1459,1459,1459,1459,25
|
|
20250415,133800,500561460,1459,1460,1460,1459,3
|
|
20250415,133700,500557081,1460,1459,1460,1458,3970
|
|
20250415,133600,494761447,1458,1458,1458,1458,0
|
|
20250415,133500,494761447,1458,1458,1458,1458,0
|
|
20250415,133400,494761447,1458,1458,1458,1458,0
|
|
20250415,133300,494761447,1458,1459,1459,1458,18
|
|
20250415,133200,494735186,1458,1458,1458,1458,21
|
|
20250415,133100,494704568,1460,1460,1460,1460,0
|
|
20250415,133000,494704568,1460,1459,1460,1459,1017
|
|
20250415,132900,493220091,1459,1459,1459,1459,0
|
|
20250415,132800,493220091,1459,1459,1459,1459,0
|
|
20250415,132700,493220091,1459,1459,1459,1459,0
|
|
20250415,132600,493220091,1459,1459,1459,1459,0
|
|
20250415,132500,493220091,1459,1460,1460,1459,615
|
|
20250415,132400,492322192,1459,1459,1459,1459,41
|
|
20250415,132300,492262373,1459,1459,1459,1459,0
|
|
20250415,132200,492262373,1459,1460,1460,1459,252
|
|
20250415,132100,491894454,1459,1458,1459,1458,178
|
|
20250415,132000,491634755,1458,1458,1458,1458,15
|
|
20250415,131900,491612885,1459,1459,1459,1459,0
|
|
20250415,131800,491612885,1459,1458,1459,1458,1455
|
|
20250415,131700,489490057,1458,1458,1458,1458,24
|
|
20250415,131600,489455065,1458,1458,1458,1458,1029
|
|
20250415,131500,487954783,1458,1458,1458,1458,140
|
|
20250415,131400,487750663,1458,1457,1458,1457,54
|
|
20250415,131300,487671980,1457,1457,1457,1457,0
|
|
20250415,131200,487671980,1457,1456,1457,1456,3067
|
|
20250415,131100,483206036,1455,1455,1455,1452,798
|
|
20250415,131000,482046384,1454,1454,1454,1454,0
|
|
20250415,130900,482046384,1454,1454,1454,1454,0
|
|
20250415,130800,482046384,1454,1453,1454,1453,510
|
|
20250415,130700,481304849,1453,1453,1453,1453,12
|
|
20250415,130600,481287413,1453,1453,1453,1453,480
|
|
20250415,130500,480589973,1454,1454,1454,1454,6
|
|
20250415,130400,480581249,1454,1454,1455,1453,6355
|
|
20250415,130300,471340422,1454,1454,1454,1454,1
|
|
20250415,130200,471338968,1455,1455,1455,1455,1434
|
|
20250415,130100,469252498,1455,1455,1455,1455,0
|
|
20250415,130000,469252498,1455,1455,1455,1455,250
|
|
20250415,125900,468888748,1456,1456,1456,1456,315
|
|
20250415,125800,468430108,1456,1456,1456,1456,61
|
|
20250415,125700,468341292,1455,1455,1455,1455,1200
|
|
20250415,125600,466595292,1455,1455,1455,1455,147
|
|
20250415,125500,466381407,1456,1456,1456,1456,0
|
|
20250415,125400,466381407,1456,1456,1456,1456,0
|
|
20250415,125300,466381407,1456,1456,1456,1456,3142
|
|
20250415,125200,461806655,1456,1456,1456,1456,0
|
|
20250415,125100,461806655,1456,1456,1456,1456,173
|
|
20250415,125000,461554767,1455,1455,1455,1455,0
|
|
20250415,124900,461554767,1455,1455,1455,1455,123
|
|
20250415,124800,461375802,1457,1457,1457,1457,0
|
|
20250415,124700,461375802,1457,1457,1457,1457,0
|
|
20250415,124600,461375802,1457,1457,1457,1457,150
|
|
20250415,124500,461157252,1457,1457,1457,1457,0
|
|
20250415,124400,461157252,1457,1456,1457,1456,40
|
|
20250415,124300,461098979,1456,1455,1456,1455,366
|
|
20250415,124200,460566223,1454,1455,1455,1454,364
|
|
20250415,124100,460036804,1455,1455,1455,1455,85
|
|
20250415,124000,459913129,1455,1455,1455,1455,279
|
|
20250415,123900,459507184,1455,1455,1455,1455,0
|
|
20250415,123800,459507184,1455,1455,1455,1455,0
|
|
20250415,123700,459507184,1455,1455,1455,1455,0
|
|
20250415,123600,459507184,1455,1455,1455,1455,115
|
|
20250415,123500,459339859,1455,1453,1455,1453,900
|
|
20250415,123400,458030598,1454,1454,1454,1454,0
|
|
20250415,123300,458030598,1454,1451,1454,1450,10557
|
|
20250415,123200,442717008,1451,1451,1451,1451,62
|
|
20250415,123100,442627046,1457,1457,1457,1457,0
|
|
20250415,123000,442627046,1457,1457,1457,1457,12
|
|
20250415,122900,442609562,1457,1450,1457,1450,3
|
|
20250415,122800,442605205,1450,1457,1457,1450,5058
|
|
20250415,122700,435262371,1457,1457,1457,1456,521
|
|
20250415,122600,434503467,1457,1456,1457,1456,21
|
|
20250415,122500,434472871,1457,1457,1457,1457,110
|
|
20250415,122400,434312601,1457,1457,1457,1457,102
|
|
20250415,122300,434163987,1456,1456,1456,1456,122
|
|
20250415,122200,433986355,1457,1457,1457,1457,0
|
|
20250415,122100,433986355,1457,1455,1457,1455,1858
|
|
20250415,122000,431279876,1456,1456,1456,1456,0
|
|
20250415,121900,431279876,1456,1456,1456,1456,0
|
|
20250415,121800,431279876,1456,1455,1456,1454,1545
|
|
20250415,121700,429033293,1455,1455,1455,1455,248
|
|
20250415,121600,428672453,1455,1455,1455,1455,0
|
|
20250415,121500,428672453,1455,1455,1455,1455,0
|
|
20250415,121400,428672453,1455,1455,1455,1455,1
|
|
20250415,121300,428670998,1456,1456,1456,1455,1204
|
|
20250415,121200,426918974,1455,1455,1455,1455,0
|
|
20250415,121100,426918974,1455,1455,1455,1455,0
|
|
20250415,121000,426918974,1455,1456,1456,1455,124
|
|
20250415,120900,426738552,1456,1456,1456,1456,2
|
|
20250415,120800,426735640,1456,1456,1456,1456,0
|
|
20250415,120700,426735640,1456,1455,1456,1455,361
|
|
20250415,120600,426210025,1456,1456,1456,1456,303
|
|
20250415,120500,425768857,1455,1453,1455,1453,236
|
|
20250415,120400,425425756,1453,1453,1453,1453,29
|
|
20250415,120300,425383619,1451,1452,1452,1451,803
|
|
20250415,120200,424218426,1452,1449,1452,1449,8
|
|
20250415,120100,424206822,1447,1455,1455,1447,3749
|
|
20250415,120000,418769266,1456,1456,1456,1456,281
|
|
20250415,115900,418360130,1457,1457,1457,1457,2
|
|
20250415,115800,418357216,1458,1458,1458,1458,0
|
|
20250415,115700,418357216,1458,1458,1458,1458,125
|
|
20250415,115600,418174966,1456,1456,1456,1456,0
|
|
20250415,115500,418174966,1456,1456,1456,1456,46
|
|
20250415,115400,418107990,1455,1455,1455,1455,191
|
|
20250415,115300,417830085,1456,1455,1457,1455,1365
|
|
20250415,115200,415842549,1455,1455,1455,1455,4
|
|
20250415,115100,415836729,1455,1455,1455,1455,108
|
|
20250415,115000,415679589,1451,1454,1454,1451,4608
|
|
20250415,114900,408989584,1454,1456,1456,1454,714
|
|
20250415,114800,407950756,1456,1455,1456,1455,1280
|
|
20250415,114700,406088076,1456,1456,1456,1456,227
|
|
20250415,114600,405757564,1456,1458,1458,1456,3898
|
|
20250415,114500,400081722,1457,1459,1459,1457,802
|
|
20250415,114400,398913113,1458,1458,1458,1458,220
|
|
20250415,114300,398592353,1460,1459,1460,1459,200
|
|
20250415,114200,398300354,1459,1459,1459,1459,985
|
|
20250415,114100,396863239,1460,1460,1460,1460,314
|
|
20250415,114000,396404799,1460,1460,1460,1460,0
|
|
20250415,113900,396404799,1460,1460,1460,1460,1000
|
|
20250415,113800,394944799,1460,1460,1461,1460,121
|
|
20250415,113700,394768138,1460,1460,1460,1460,14
|
|
20250415,113600,394747698,1460,1460,1460,1460,0
|
|
20250415,113500,394747698,1460,1460,1460,1460,930
|
|
20250415,113400,393389898,1460,1460,1460,1460,0
|
|
20250415,113300,393389898,1460,1460,1460,1460,0
|
|
20250415,113200,393389898,1460,1460,1460,1460,0
|
|
20250415,113100,393389898,1460,1461,1461,1460,449
|
|
20250415,113000,392733959,1461,1460,1461,1460,1204
|
|
20250415,112900,390976085,1461,1461,1461,1461,0
|
|
20250415,112800,390976085,1461,1461,1461,1461,908
|
|
20250415,112700,389649497,1461,1461,1461,1461,219
|
|
20250415,112600,389329538,1460,1461,1461,1459,6154
|
|
20250415,112500,380344649,1462,1463,1463,1462,910
|
|
20250415,112400,379014092,1463,1463,1464,1463,99
|
|
20250415,112300,378869254,1464,1463,1464,1463,52
|
|
20250415,112200,378793128,1464,1464,1464,1464,128
|
|
20250415,112100,378605736,1465,1465,1465,1465,2
|
|
20250415,112000,378602806,1465,1466,1466,1465,619
|
|
20250415,111900,377695970,1467,1467,1467,1467,0
|
|
20250415,111800,377695970,1467,1465,1467,1465,1965
|
|
20250415,111700,374815109,1465,1465,1465,1464,1082
|
|
20250415,111600,373230907,1465,1465,1465,1465,53
|
|
20250415,111500,373153262,1465,1466,1466,1465,2842
|
|
20250415,111400,368987055,1467,1467,1467,1467,0
|
|
20250415,111300,368987055,1467,1466,1467,1466,1688
|
|
20250415,111200,366511759,1466,1467,1467,1466,1535
|
|
20250415,111100,364261445,1467,1468,1468,1467,1277
|
|
20250415,111000,362388079,1467,1467,1468,1467,1228
|
|
20250415,110900,360586602,1466,1467,1467,1466,167
|
|
20250415,110800,360341777,1467,1467,1467,1467,3
|
|
20250415,110700,360337376,1467,1467,1467,1467,1
|
|
20250415,110600,360335909,1466,1466,1466,1466,1000
|
|
20250415,110500,358869909,1467,1467,1467,1467,265
|
|
20250415,110400,358481154,1467,1466,1467,1466,501
|
|
20250415,110300,357746188,1467,1465,1467,1465,359
|
|
20250415,110200,357219952,1466,1465,1466,1465,171
|
|
20250415,110100,356969386,1465,1464,1465,1464,100
|
|
20250415,110000,356822977,1464,1462,1464,1462,933
|
|
20250415,105900,355457868,1462,1459,1462,1459,1576
|
|
20250415,105800,353156521,1459,1462,1462,1459,3792
|
|
20250415,105700,347614203,1462,1463,1464,1461,277
|
|
20250415,105600,347209036,1464,1465,1469,1461,2673
|
|
20250415,105500,343284598,1465,1457,1465,1457,4032
|
|
20250415,105400,337396782,1457,1455,1457,1455,1394
|
|
20250415,105300,335366324,1453,1453,1453,1453,0
|
|
20250415,105200,335366324,1453,1453,1453,1453,0
|
|
20250415,105100,335366324,1453,1453,1453,1453,23
|
|
20250415,105000,335332905,1456,1456,1456,1456,176
|
|
20250415,104900,335076649,1457,1454,1457,1454,1118
|
|
20250415,104800,333448269,1455,1454,1455,1454,81
|
|
20250415,104700,333330416,1455,1453,1455,1453,213
|
|
20250415,104600,333020661,1453,1454,1454,1451,735
|
|
20250415,104500,331952168,1451,1452,1454,1451,1010
|
|
20250415,104400,330483917,1451,1453,1453,1451,1623
|
|
20250415,104300,328128528,1451,1452,1452,1451,2119
|
|
20250415,104200,325053730,1451,1455,1455,1451,4504
|
|
20250415,104100,318511260,1455,1455,1455,1455,1056
|
|
20250415,104000,316974780,1455,1455,1455,1455,535
|
|
20250415,103900,316196355,1455,1456,1456,1455,262
|
|
20250415,103800,315814898,1456,1455,1456,1455,111
|
|
20250415,103700,315653284,1455,1454,1455,1454,225
|
|
20250415,103600,315326099,1455,1455,1455,1455,3
|
|
20250415,103500,315321734,1455,1455,1455,1455,1
|
|
20250415,103400,315320279,1456,1455,1456,1455,261
|
|
20250415,103300,314940372,1454,1454,1454,1454,183
|
|
20250415,103200,314674290,1454,1455,1455,1454,175
|
|
20250415,103100,314419668,1454,1451,1454,1451,184
|
|
20250415,103000,314152441,1453,1450,1453,1450,1213
|
|
20250415,102900,312392286,1450,1451,1451,1450,1561
|
|
20250415,102800,310127825,1451,1454,1454,1451,703
|
|
20250415,102700,309107763,1454,1456,1456,1454,57
|
|
20250415,102600,309024776,1456,1455,1456,1452,19412
|
|
20250415,102500,280780672,1455,1453,1455,1452,3215
|
|
20250415,102400,276105297,1452,1451,1452,1451,489
|
|
20250415,102300,275395517,1451,1451,1451,1451,0
|
|
20250415,102200,275395517,1451,1451,1451,1451,156
|
|
20250415,102100,275169161,1451,1451,1451,1451,23
|
|
20250415,102000,275135788,1450,1450,1450,1450,124
|
|
20250415,101900,274955988,1450,1451,1451,1450,136
|
|
20250415,101800,274758688,1451,1451,1451,1451,245
|
|
20250415,101700,274403193,1450,1450,1450,1450,162
|
|
20250415,101600,274168293,1450,1450,1450,1450,197
|
|
20250415,101500,273882643,1448,1449,1449,1448,336
|
|
20250415,101400,273395847,1449,1448,1449,1448,331
|
|
20250415,101300,272916557,1447,1447,1447,1447,0
|
|
20250415,101200,272916557,1447,1447,1447,1447,75
|
|
20250415,101100,272808032,1448,1449,1449,1448,2
|
|
20250415,101000,272805135,1449,1449,1449,1449,9
|
|
20250415,100900,272792094,1450,1447,1450,1447,11
|
|
20250415,100800,272776153,1449,1448,1449,1448,705
|
|
20250415,100700,271754963,1446,1446,1446,1446,563
|
|
20250415,100600,270940865,1446,1448,1448,1446,1100
|
|
20250415,100500,269350065,1449,1448,1449,1446,6247
|
|
20250415,100400,260307309,1448,1449,1449,1448,5346
|
|
20250415,100300,252562474,1449,1449,1449,1449,0
|
|
20250415,100200,252562474,1449,1449,1449,1449,0
|
|
20250415,100100,252562474,1449,1449,1449,1449,0
|
|
20250415,100000,252562474,1449,1454,1454,1449,1100
|
|
20250415,095900,250967466,1454,1453,1454,1453,232
|
|
20250415,095800,250630368,1450,1450,1450,1450,500
|
|
20250415,095700,249905368,1450,1451,1455,1449,3656
|
|
20250415,095600,244596245,1451,1449,1452,1449,454
|
|
20250415,095500,243937323,1450,1449,1450,1449,309
|
|
20250415,095400,243489406,1449,1449,1449,1449,7
|
|
20250415,095300,243479263,1450,1450,1450,1450,673
|
|
20250415,095200,242503413,1449,1449,1449,1449,0
|
|
20250415,095100,242503413,1449,1452,1452,1449,6008
|
|
20250415,095000,233789963,1453,1453,1453,1453,0
|
|
20250415,094900,233789963,1453,1453,1453,1453,0
|
|
20250415,094800,233789963,1453,1454,1454,1453,300
|
|
20250415,094700,233353989,1455,1455,1455,1455,50
|
|
20250415,094600,233281239,1455,1453,1455,1450,810
|
|
20250415,094500,232104392,1453,1450,1453,1450,511
|
|
20250415,094400,231362427,1450,1448,1450,1448,81
|
|
20250415,094300,231245025,1449,1451,1451,1449,1106
|
|
20250415,094200,229641712,1453,1454,1454,1452,898
|
|
20250415,094100,228336854,1453,1453,1453,1453,250
|
|
20250415,094000,227973604,1452,1451,1453,1451,1944
|
|
20250415,093900,225149247,1451,1453,1453,1448,6778
|
|
20250415,093800,215319369,1452,1453,1453,1452,298
|
|
20250415,093700,214886651,1453,1453,1454,1451,1241
|
|
20250415,093600,213084693,1453,1453,1453,1452,179
|
|
20250415,093500,212824629,1452,1453,1453,1452,173
|
|
20250415,093400,212573423,1453,1453,1453,1453,403
|
|
20250415,093300,211987864,1457,1459,1459,1457,543
|
|
20250415,093200,211196128,1459,1464,1470,1459,12142
|
|
20250415,093100,193403088,1464,1454,1464,1454,40014
|
|
20250415,093000,134924642,1454,1451,1455,1450,3627
|
|
20250415,092900,129649707,1451,1452,1454,1451,1408
|
|
20250415,092800,127603499,1451,1453,1453,1451,39
|
|
20250415,092700,127546899,1453,1455,1455,1453,3014
|
|
20250415,092600,123166292,1455,1453,1455,1453,1566
|
|
20250415,092500,120889353,1452,1448,1453,1448,2232
|
|
20250415,092400,117652969,1448,1448,1448,1448,422
|
|
20250415,092300,117041913,1448,1448,1448,1448,1329
|
|
20250415,092200,115117521,1449,1445,1449,1445,694
|
|
20250415,092100,114112751,1445,1443,1445,1443,5819
|
|
20250415,092000,105714569,1443,1444,1444,1443,199
|
|
20250415,091900,105427312,1444,1444,1444,1444,100
|
|
20250415,091800,105282912,1445,1446,1446,1445,3211
|
|
20250415,091700,100641016,1446,1446,1446,1446,50
|
|
20250415,091600,100568716,1446,1446,1446,1446,1412
|
|
20250415,091500,98526964,1446,1446,1446,1446,2650
|
|
20250415,091400,94695064,1447,1448,1448,1447,6213
|
|
20250415,091300,85703645,1448,1447,1449,1447,3986
|
|
20250415,091200,79932098,1448,1448,1449,1447,2422
|
|
20250415,091100,76423447,1448,1446,1450,1446,6577
|
|
20250415,091000,66907028,1445,1445,1445,1445,13
|
|
20250415,090900,66888243,1444,1448,1448,1444,12156
|
|
20250415,090800,49318239,1448,1446,1448,1446,2348
|
|
20250415,090700,45919706,1446,1441,1448,1440,9000
|
|
20250415,090600,32930046,1440,1442,1442,1440,647
|
|
20250415,090500,31998272,1442,1436,1442,1435,7071
|
|
20250415,090400,21822726,1438,1433,1438,1431,82
|
|
20250415,090300,21705375,1438,1436,1440,1430,2936
|
|
20250415,090200,17495362,1440,1440,1440,1435,2285
|
|
20250415,090100,14204977,1434,1443,1443,1434,221
|
|
20250415,090000,13887927,1433,1434,1444,1433,9683
|