579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,183600,558525132,1416,1416,1416,1416,5368
|
|
20250416,183500,558525132,1416,1416,1416,1416,0
|
|
20250416,183400,558525132,1416,1416,1416,1416,0
|
|
20250416,183300,558525132,1416,1416,1416,1416,0
|
|
20250416,183200,558525132,1416,1416,1416,1416,0
|
|
20250416,183100,558525132,1416,1416,1416,1416,0
|
|
20250416,183000,558525132,1416,1416,1416,1416,0
|
|
20250416,182900,558525132,1416,1416,1416,1416,0
|
|
20250416,182800,558525132,1416,1416,1416,1416,0
|
|
20250416,182700,558525132,1416,1416,1416,1416,0
|
|
20250416,182600,558525132,1416,1416,1416,1416,0
|
|
20250416,182500,558525132,1416,1416,1416,1416,0
|
|
20250416,182400,558525132,1416,1416,1416,1416,0
|
|
20250416,182300,558525132,1416,1416,1416,1416,0
|
|
20250416,182200,558525132,1416,1416,1416,1416,0
|
|
20250416,182100,558525132,1416,1416,1416,1416,0
|
|
20250416,182000,558525132,1416,1416,1416,1416,0
|
|
20250416,181900,558525132,1416,1416,1416,1416,0
|
|
20250416,181800,558525132,1416,1416,1416,1416,0
|
|
20250416,181700,558525132,1416,1416,1416,1416,0
|
|
20250416,181600,558525132,1416,1416,1416,1416,0
|
|
20250416,181500,558525132,1416,1416,1416,1416,0
|
|
20250416,181400,558525132,1416,1416,1416,1416,0
|
|
20250416,181300,558525132,1416,1416,1416,1416,0
|
|
20250416,181200,558525132,1416,1416,1416,1416,0
|
|
20250416,181100,558525132,1416,1416,1416,1416,0
|
|
20250416,181000,558525132,1416,1416,1416,1416,0
|
|
20250416,180900,558525132,1416,1416,1416,1416,0
|
|
20250416,180800,558525132,1416,1416,1416,1416,0
|
|
20250416,180700,558525132,1416,1416,1416,1416,0
|
|
20250416,180600,558525132,1416,1416,1416,1416,5368
|
|
20250416,180500,558525132,1416,1416,1416,1416,0
|
|
20250416,180400,558525132,1416,1416,1416,1416,0
|
|
20250416,180300,558525132,1416,1416,1416,1416,0
|
|
20250416,180200,558525132,1416,1416,1416,1416,0
|
|
20250416,180100,558525132,1416,1416,1416,1416,0
|
|
20250416,180000,558525132,1416,1416,1416,1416,0
|
|
20250416,175900,558525132,1416,1416,1416,1416,0
|
|
20250416,175800,558525132,1416,1416,1416,1416,0
|
|
20250416,175700,558525132,1416,1416,1416,1416,0
|
|
20250416,175600,558525132,1416,1416,1416,1416,0
|
|
20250416,175500,558525132,1416,1416,1416,1416,0
|
|
20250416,175400,558525132,1416,1416,1416,1416,0
|
|
20250416,175300,558525132,1416,1416,1416,1416,0
|
|
20250416,175200,558525132,1416,1416,1416,1416,0
|
|
20250416,175100,558525132,1416,1416,1416,1416,0
|
|
20250416,175000,558525132,1416,1416,1416,1416,0
|
|
20250416,174900,558525132,1416,1416,1416,1416,0
|
|
20250416,174800,558525132,1416,1416,1416,1416,0
|
|
20250416,174700,558525132,1416,1416,1416,1416,0
|
|
20250416,174600,558525132,1416,1416,1416,1416,0
|
|
20250416,174500,558525132,1416,1416,1416,1416,0
|
|
20250416,174400,558525132,1416,1416,1416,1416,0
|
|
20250416,174300,558525132,1416,1416,1416,1416,0
|
|
20250416,174200,558525132,1416,1416,1416,1416,0
|
|
20250416,174100,558525132,1416,1416,1416,1416,0
|
|
20250416,174000,558525132,1416,1416,1416,1416,0
|
|
20250416,173900,558525132,1416,1416,1416,1416,0
|
|
20250416,173800,558525132,1416,1416,1416,1416,0
|
|
20250416,173700,558525132,1416,1416,1416,1416,0
|
|
20250416,173600,558525132,1416,1416,1416,1416,5368
|
|
20250416,173500,558525132,1416,1416,1416,1416,0
|
|
20250416,173400,558525132,1416,1416,1416,1416,0
|
|
20250416,173300,558525132,1416,1416,1416,1416,0
|
|
20250416,173200,558525132,1416,1416,1416,1416,0
|
|
20250416,173100,558525132,1416,1416,1416,1416,0
|
|
20250416,173000,558525132,1416,1416,1416,1416,0
|
|
20250416,172900,558525132,1416,1416,1416,1416,0
|
|
20250416,172800,558525132,1416,1416,1416,1416,0
|
|
20250416,172700,558525132,1416,1416,1416,1416,0
|
|
20250416,172600,558525132,1416,1416,1416,1416,0
|
|
20250416,172500,558525132,1416,1416,1416,1416,0
|
|
20250416,172400,558525132,1416,1416,1416,1416,0
|
|
20250416,172300,558525132,1416,1416,1416,1416,0
|
|
20250416,172200,558525132,1416,1416,1416,1416,0
|
|
20250416,172100,558525132,1416,1416,1416,1416,0
|
|
20250416,172000,558525132,1416,1416,1416,1416,0
|
|
20250416,171900,558525132,1416,1416,1416,1416,0
|
|
20250416,171800,558525132,1416,1416,1416,1416,0
|
|
20250416,171700,558525132,1416,1416,1416,1416,0
|
|
20250416,171600,558525132,1416,1416,1416,1416,0
|
|
20250416,171500,558525132,1416,1416,1416,1416,0
|
|
20250416,171400,558525132,1416,1416,1416,1416,0
|
|
20250416,171300,558525132,1416,1416,1416,1416,0
|
|
20250416,171200,558525132,1416,1416,1416,1416,0
|
|
20250416,171100,558525132,1416,1416,1416,1416,0
|
|
20250416,171000,558525132,1416,1416,1416,1416,0
|
|
20250416,170900,558525132,1416,1416,1416,1416,0
|
|
20250416,170800,558525132,1416,1416,1416,1416,0
|
|
20250416,170700,558525132,1416,1416,1416,1416,0
|
|
20250416,170600,558525132,1416,1416,1416,1416,5368
|
|
20250416,170500,558525132,1416,1416,1416,1416,0
|
|
20250416,170400,558525132,1416,1416,1416,1416,0
|
|
20250416,170300,558525132,1416,1416,1416,1416,0
|
|
20250416,170200,558525132,1416,1416,1416,1416,0
|
|
20250416,170100,558525132,1416,1416,1416,1416,0
|
|
20250416,170000,558525132,1416,1416,1416,1416,0
|
|
20250416,165900,558525132,1416,1416,1416,1416,0
|
|
20250416,165800,558525132,1416,1416,1416,1416,0
|
|
20250416,165700,558525132,1416,1416,1416,1416,0
|
|
20250416,165600,558525132,1416,1416,1416,1416,0
|
|
20250416,165500,558525132,1416,1416,1416,1416,0
|
|
20250416,165400,558525132,1416,1416,1416,1416,0
|
|
20250416,165300,558525132,1416,1416,1416,1416,0
|
|
20250416,165200,558525132,1416,1416,1416,1416,0
|
|
20250416,165100,558525132,1416,1416,1416,1416,0
|
|
20250416,165000,558525132,1416,1416,1416,1416,0
|
|
20250416,164900,558525132,1416,1416,1416,1416,0
|
|
20250416,164800,558525132,1416,1416,1416,1416,0
|
|
20250416,164700,558525132,1416,1416,1416,1416,0
|
|
20250416,164600,558525132,1416,1416,1416,1416,0
|
|
20250416,164500,558525132,1416,1416,1416,1416,0
|
|
20250416,164400,558525132,1416,1416,1416,1416,0
|
|
20250416,164300,558525132,1416,1416,1416,1416,0
|
|
20250416,164200,558525132,1416,1416,1416,1416,0
|
|
20250416,164100,558525132,1416,1416,1416,1416,0
|
|
20250416,164000,558525132,1416,1416,1416,1416,0
|
|
20250416,163900,558525132,1416,1416,1416,1416,0
|
|
20250416,163800,558525132,1416,1416,1416,1416,0
|
|
20250416,163700,558525132,1416,1416,1416,1416,0
|
|
20250416,163600,558525132,1416,1416,1416,1416,5368
|
|
20250416,163500,558525132,1416,1416,1416,1416,0
|
|
20250416,163400,558525132,1416,1416,1416,1416,0
|
|
20250416,163300,558525132,1416,1416,1416,1416,0
|
|
20250416,163200,558525132,1416,1416,1416,1416,0
|
|
20250416,163100,558525132,1416,1416,1416,1416,0
|
|
20250416,163000,558525132,1416,1416,1416,1416,0
|
|
20250416,162900,558525132,1416,1416,1416,1416,0
|
|
20250416,162800,558525132,1416,1416,1416,1416,0
|
|
20250416,162700,558525132,1416,1416,1416,1416,0
|
|
20250416,162600,558525132,1416,1416,1416,1416,0
|
|
20250416,162500,558525132,1416,1416,1416,1416,0
|
|
20250416,162400,558525132,1416,1416,1416,1416,0
|
|
20250416,162300,558525132,1416,1416,1416,1416,0
|
|
20250416,162200,558525132,1416,1416,1416,1416,0
|
|
20250416,162100,558525132,1416,1416,1416,1416,0
|
|
20250416,162000,558525132,1416,1416,1416,1416,0
|
|
20250416,161900,558525132,1416,1416,1416,1416,0
|
|
20250416,161800,558525132,1416,1416,1416,1416,0
|
|
20250416,161700,558525132,1416,1416,1416,1416,0
|
|
20250416,161600,558525132,1416,1416,1416,1416,0
|
|
20250416,161500,558525132,1416,1416,1416,1416,0
|
|
20250416,161400,558525132,1416,1416,1416,1416,0
|
|
20250416,161300,558525132,1416,1416,1416,1416,0
|
|
20250416,161200,558525132,1416,1416,1416,1416,0
|
|
20250416,161100,558525132,1416,1416,1416,1416,0
|
|
20250416,161000,558525132,1416,1416,1416,1416,0
|
|
20250416,160900,558525132,1416,1416,1416,1416,0
|
|
20250416,160800,558525132,1416,1416,1416,1416,0
|
|
20250416,160700,558525132,1416,1416,1416,1416,0
|
|
20250416,160600,558525132,1416,1416,1416,1416,5368
|
|
20250416,160500,558525132,1416,1416,1416,1416,0
|
|
20250416,160400,558525132,1416,1416,1416,1416,0
|
|
20250416,160300,558525132,1416,1416,1416,1416,0
|
|
20250416,160200,558525132,1416,1416,1416,1416,0
|
|
20250416,160100,558525132,1416,1416,1416,1416,0
|
|
20250416,160000,558525132,1416,1416,1416,1416,0
|
|
20250416,155900,558525132,1416,1416,1416,1416,0
|
|
20250416,155800,558525132,1416,1416,1416,1416,0
|
|
20250416,155700,558525132,1416,1416,1416,1416,0
|
|
20250416,155600,558525132,1416,1416,1416,1416,0
|
|
20250416,155500,558525132,1416,1416,1416,1416,0
|
|
20250416,155400,558525132,1416,1416,1416,1416,0
|
|
20250416,155300,558525132,1416,1416,1416,1416,0
|
|
20250416,155200,558525132,1416,1416,1416,1416,0
|
|
20250416,155100,558525132,1416,1416,1416,1416,0
|
|
20250416,155000,558525132,1416,1416,1416,1416,0
|
|
20250416,154900,558525132,1416,1416,1416,1416,0
|
|
20250416,154800,558525132,1416,1416,1416,1416,0
|
|
20250416,154700,558525132,1416,1416,1416,1416,0
|
|
20250416,154600,558525132,1416,1416,1416,1416,0
|
|
20250416,154500,558525132,1416,1416,1416,1416,0
|
|
20250416,154400,558525132,1416,1416,1416,1416,0
|
|
20250416,154300,558525132,1416,1416,1416,1416,0
|
|
20250416,154200,558525132,1416,1416,1416,1416,0
|
|
20250416,154100,558525132,1416,1416,1416,1416,0
|
|
20250416,154000,558525132,1416,1416,1416,1416,0
|
|
20250416,153900,558525132,1416,1416,1416,1416,0
|
|
20250416,153800,558525132,1416,1416,1416,1416,0
|
|
20250416,153700,558525132,1416,1416,1416,1416,0
|
|
20250416,153600,558525132,1416,1416,1416,1416,5368
|
|
20250416,153500,558525132,1416,1416,1416,1416,0
|
|
20250416,153400,558525132,1416,1416,1416,1416,0
|
|
20250416,153300,558525132,1416,1416,1416,1416,0
|
|
20250416,153200,558525132,1416,1416,1416,1416,0
|
|
20250416,153100,558525132,1416,1416,1416,1416,0
|
|
20250416,153000,558525132,1416,1416,1416,1416,5368
|
|
20250416,152900,550924044,1422,1422,1422,1422,0
|
|
20250416,152800,550924044,1422,1422,1422,1422,0
|
|
20250416,152700,550924044,1422,1422,1422,1422,0
|
|
20250416,152600,550924044,1422,1422,1422,1422,0
|
|
20250416,152500,550924044,1422,1422,1422,1422,0
|
|
20250416,152400,550924044,1422,1422,1422,1422,0
|
|
20250416,152300,550924044,1422,1422,1422,1422,0
|
|
20250416,152200,550924044,1422,1422,1422,1422,0
|
|
20250416,152100,550924044,1422,1422,1422,1422,0
|
|
20250416,152000,550924044,1422,1422,1422,1422,0
|
|
20250416,151900,550924044,1422,1421,1422,1421,2483
|
|
20250416,151800,547395478,1421,1421,1421,1418,2779
|
|
20250416,151700,543450845,1422,1422,1422,1422,0
|
|
20250416,151600,543450845,1422,1421,1422,1421,3241
|
|
20250416,151500,538845382,1421,1421,1421,1420,771
|
|
20250416,151400,537749869,1420,1421,1421,1420,7398
|
|
20250416,151300,527239878,1421,1422,1422,1421,988
|
|
20250416,151200,525835138,1423,1423,1423,1423,0
|
|
20250416,151100,525835138,1423,1423,1423,1423,0
|
|
20250416,151000,525835138,1423,1423,1423,1423,0
|
|
20250416,150900,525835138,1423,1423,1423,1423,0
|
|
20250416,150800,525835138,1423,1423,1423,1423,0
|
|
20250416,150700,525835138,1423,1423,1423,1423,0
|
|
20250416,150600,525835138,1423,1423,1423,1423,1
|
|
20250416,150500,525833715,1423,1423,1423,1423,66
|
|
20250416,150400,525739797,1422,1421,1422,1421,2886
|
|
20250416,150300,521637732,1421,1421,1421,1420,141
|
|
20250416,150200,521437372,1420,1418,1420,1418,142
|
|
20250416,150100,521235836,1416,1420,1420,1416,2702
|
|
20250416,150000,517406114,1418,1417,1418,1416,133
|
|
20250416,145900,517217652,1421,1417,1421,1416,972
|
|
20250416,145800,515841289,1418,1418,1418,1417,229
|
|
20250416,145700,515516617,1417,1421,1421,1417,10664
|
|
20250416,145600,500382879,1422,1422,1422,1422,0
|
|
20250416,145500,500382879,1422,1422,1422,1422,0
|
|
20250416,145400,500382879,1422,1421,1422,1421,1018
|
|
20250416,145300,498936299,1421,1421,1421,1421,6
|
|
20250416,145200,498927773,1421,1421,1421,1421,4
|
|
20250416,145100,498922089,1420,1420,1420,1420,2029
|
|
20250416,145000,496040909,1420,1420,1420,1420,20
|
|
20250416,144900,496012509,1420,1420,1420,1420,1
|
|
20250416,144800,496011089,1420,1420,1420,1420,1029
|
|
20250416,144700,494549909,1421,1420,1422,1420,2540
|
|
20250416,144600,490940567,1421,1421,1421,1421,1011
|
|
20250416,144500,489503936,1421,1422,1422,1421,1430
|
|
20250416,144400,487470906,1422,1422,1422,1422,1000
|
|
20250416,144300,486048906,1423,1422,1423,1422,22
|
|
20250416,144200,486017621,1423,1423,1423,1423,3
|
|
20250416,144100,486013352,1423,1423,1423,1423,18
|
|
20250416,144000,485987738,1423,1422,1423,1422,155
|
|
20250416,143900,485767320,1425,1425,1425,1425,3468
|
|
20250416,143800,480825420,1425,1425,1425,1425,62
|
|
20250416,143700,480737070,1424,1424,1424,1424,1036
|
|
20250416,143600,479261806,1423,1421,1423,1421,7306
|
|
20250416,143500,468874774,1421,1421,1421,1421,2000
|
|
20250416,143400,466032774,1421,1420,1421,1420,3607
|
|
20250416,143300,460907732,1419,1419,1419,1419,8086
|
|
20250416,143200,449433698,1417,1417,1417,1417,0
|
|
20250416,143100,449433698,1417,1417,1417,1416,4090
|
|
20250416,143000,443638218,1417,1417,1417,1417,729
|
|
20250416,142900,442605225,1417,1416,1417,1416,2364
|
|
20250416,142800,439257437,1416,1416,1416,1416,73
|
|
20250416,142700,439154069,1416,1416,1416,1416,0
|
|
20250416,142600,439154069,1416,1419,1419,1416,144
|
|
20250416,142500,438950066,1419,1416,1419,1416,116
|
|
20250416,142400,438785807,1416,1417,1418,1416,2479
|
|
20250416,142300,435273133,1415,1417,1417,1415,654
|
|
20250416,142200,434347096,1417,1418,1419,1417,6427
|
|
20250416,142100,425234053,1418,1421,1425,1418,9861
|
|
20250416,142000,411232214,1425,1422,1426,1421,1064
|
|
20250416,141900,409719336,1426,1422,1426,1422,96
|
|
20250416,141800,409582740,1427,1427,1427,1427,0
|
|
20250416,141700,409582740,1427,1422,1427,1421,3719
|
|
20250416,141600,404294395,1427,1424,1427,1423,1855
|
|
20250416,141500,401653687,1424,1423,1424,1423,251
|
|
20250416,141400,401296513,1424,1422,1424,1422,15
|
|
20250416,141300,401275181,1422,1422,1422,1422,200
|
|
20250416,141200,400990781,1422,1424,1424,1422,715
|
|
20250416,141100,399973051,1424,1427,1427,1424,460
|
|
20250416,141000,399317711,1427,1427,1427,1427,3
|
|
20250416,140900,399313430,1425,1425,1425,1425,0
|
|
20250416,140800,399313430,1425,1430,1430,1425,47
|
|
20250416,140700,399246370,1430,1430,1430,1430,0
|
|
20250416,140600,399246370,1430,1430,1430,1430,30
|
|
20250416,140500,399203470,1425,1428,1428,1424,17490
|
|
20250416,140400,374266398,1430,1430,1430,1430,20
|
|
20250416,140300,374237798,1430,1430,1430,1430,0
|
|
20250416,140200,374237798,1430,1430,1430,1430,12
|
|
20250416,140100,374220638,1430,1428,1430,1428,49
|
|
20250416,140000,374150586,1430,1430,1430,1430,0
|
|
20250416,135900,374150586,1430,1430,1430,1430,0
|
|
20250416,135800,374150586,1430,1427,1430,1427,417
|
|
20250416,135700,373555043,1426,1426,1427,1426,438
|
|
20250416,135600,372930437,1425,1426,1426,1425,2055
|
|
20250416,135500,370001009,1430,1426,1430,1426,147
|
|
20250416,135400,369791347,1426,1427,1427,1426,5223
|
|
20250416,135300,362338261,1428,1428,1428,1428,3147
|
|
20250416,135200,357844345,1428,1429,1429,1428,3448
|
|
20250416,135100,352919601,1428,1428,1428,1428,0
|
|
20250416,135000,352919601,1428,1429,1429,1428,942
|
|
20250416,134900,351573526,1429,1428,1429,1428,286
|
|
20250416,134800,351164918,1429,1429,1429,1429,200
|
|
20250416,134700,350879118,1429,1430,1430,1429,1289
|
|
20250416,134600,349036537,1430,1430,1430,1430,0
|
|
20250416,134500,349036537,1430,1429,1430,1429,726
|
|
20250416,134400,347998682,1428,1429,1429,1428,314
|
|
20250416,134300,347549990,1429,1429,1429,1429,3
|
|
20250416,134200,347545703,1429,1430,1430,1428,709
|
|
20250416,134100,346532363,1429,1429,1429,1429,1
|
|
20250416,134000,346530934,1432,1432,1432,1432,0
|
|
20250416,133900,346530934,1432,1432,1432,1432,0
|
|
20250416,133800,346530934,1432,1432,1432,1432,0
|
|
20250416,133700,346530934,1432,1430,1432,1429,3755
|
|
20250416,133600,341161574,1432,1432,1432,1432,0
|
|
20250416,133500,341161574,1432,1431,1432,1431,16
|
|
20250416,133400,341138677,1432,1431,1432,1431,1007
|
|
20250416,133300,339697659,1432,1432,1432,1432,0
|
|
20250416,133200,339697659,1432,1432,1432,1432,0
|
|
20250416,133100,339697659,1432,1431,1432,1431,654
|
|
20250416,133000,338761784,1431,1430,1431,1430,49
|
|
20250416,132900,338691713,1430,1430,1430,1430,248
|
|
20250416,132800,338337073,1432,1432,1432,1431,126
|
|
20250416,132700,338156765,1430,1431,1431,1430,1925
|
|
20250416,132600,335402146,1432,1432,1432,1432,0
|
|
20250416,132500,335402146,1432,1432,1432,1432,0
|
|
20250416,132400,335402146,1432,1432,1432,1432,0
|
|
20250416,132300,335402146,1432,1432,1432,1432,1
|
|
20250416,132200,335400714,1432,1432,1432,1432,0
|
|
20250416,132100,335400714,1432,1432,1432,1432,1000
|
|
20250416,132000,333968714,1432,1432,1432,1432,91
|
|
20250416,131900,333838402,1433,1433,1433,1433,2
|
|
20250416,131800,333835536,1433,1431,1433,1431,160
|
|
20250416,131700,333606574,1433,1433,1433,1433,0
|
|
20250416,131600,333606574,1433,1433,1433,1433,0
|
|
20250416,131500,333606574,1433,1433,1433,1433,0
|
|
20250416,131400,333606574,1433,1433,1433,1433,1580
|
|
20250416,131300,331342434,1434,1434,1434,1434,114
|
|
20250416,131200,331178958,1434,1434,1434,1434,210
|
|
20250416,131100,330877818,1433,1433,1433,1433,422
|
|
20250416,131000,330273092,1433,1431,1433,1431,568
|
|
20250416,130900,329459284,1431,1433,1433,1430,8641
|
|
20250416,130800,317092886,1432,1432,1432,1432,13
|
|
20250416,130700,317074270,1431,1431,1431,1431,0
|
|
20250416,130600,317074270,1431,1431,1431,1431,0
|
|
20250416,130500,317074270,1431,1431,1431,1431,0
|
|
20250416,130400,317074270,1431,1434,1434,1431,484
|
|
20250416,130300,316381019,1434,1434,1434,1434,0
|
|
20250416,130200,316381019,1434,1434,1434,1434,0
|
|
20250416,130100,316381019,1434,1434,1434,1434,0
|
|
20250416,130000,316381019,1434,1434,1434,1434,109
|
|
20250416,125900,316224713,1434,1434,1434,1434,219
|
|
20250416,125800,315910667,1432,1432,1432,1432,0
|
|
20250416,125700,315910667,1432,1432,1432,1432,0
|
|
20250416,125600,315910667,1432,1432,1432,1432,0
|
|
20250416,125500,315910667,1432,1433,1433,1432,110
|
|
20250416,125400,315753038,1437,1437,1437,1437,1
|
|
20250416,125300,315751601,1431,1431,1431,1431,0
|
|
20250416,125200,315751601,1431,1435,1435,1431,8417
|
|
20250416,125100,303702724,1435,1435,1435,1435,246
|
|
20250416,125000,303349714,1434,1435,1435,1434,136
|
|
20250416,124900,303154581,1435,1435,1435,1435,100
|
|
20250416,124800,303011081,1435,1435,1435,1435,219
|
|
20250416,124700,302696816,1437,1437,1437,1437,0
|
|
20250416,124600,302696816,1437,1437,1437,1437,100
|
|
20250416,124500,302553116,1436,1436,1436,1436,0
|
|
20250416,124400,302553116,1436,1435,1436,1435,116
|
|
20250416,124300,302386596,1434,1435,1435,1434,24
|
|
20250416,124200,302352177,1435,1435,1435,1435,3
|
|
20250416,124100,302347872,1434,1434,1434,1434,279
|
|
20250416,124000,301947786,1434,1434,1434,1434,2
|
|
20250416,123900,301944918,1434,1434,1434,1434,500
|
|
20250416,123800,301227918,1434,1433,1434,1433,205
|
|
20250416,123700,300934147,1434,1436,1436,1434,338
|
|
20250416,123600,300449401,1436,1435,1436,1435,110
|
|
20250416,123500,300291550,1437,1437,1437,1437,50
|
|
20250416,123400,300219700,1437,1435,1437,1435,110
|
|
20250416,123300,300061848,1435,1435,1435,1435,0
|
|
20250416,123200,300061848,1435,1437,1437,1435,144
|
|
20250416,123100,299855140,1437,1437,1437,1437,0
|
|
20250416,123000,299855140,1437,1437,1437,1437,1
|
|
20250416,122900,299853703,1435,1436,1436,1435,319
|
|
20250416,122800,299395829,1436,1436,1436,1436,89
|
|
20250416,122700,299268025,1437,1437,1437,1436,161
|
|
20250416,122600,299036689,1437,1437,1437,1437,131
|
|
20250416,122500,298848442,1437,1437,1437,1437,83
|
|
20250416,122400,298729171,1436,1437,1437,1436,226
|
|
20250416,122300,298404435,1438,1438,1438,1438,0
|
|
20250416,122200,298404435,1438,1438,1438,1438,0
|
|
20250416,122100,298404435,1438,1438,1438,1438,1
|
|
20250416,122000,298402997,1435,1435,1435,1435,21
|
|
20250416,121900,298372862,1435,1436,1436,1435,132
|
|
20250416,121800,298183333,1437,1437,1437,1437,110
|
|
20250416,121700,298025263,1437,1437,1437,1437,0
|
|
20250416,121600,298025263,1437,1437,1437,1437,0
|
|
20250416,121500,298025263,1437,1438,1438,1437,131
|
|
20250416,121400,297836907,1438,1438,1438,1438,0
|
|
20250416,121300,297836907,1438,1438,1438,1438,139
|
|
20250416,121200,297637025,1437,1437,1438,1437,284
|
|
20250416,121100,297228731,1438,1438,1438,1438,0
|
|
20250416,121000,297228731,1438,1436,1438,1436,34
|
|
20250416,120900,297179905,1435,1435,1435,1435,0
|
|
20250416,120800,297179905,1435,1437,1437,1435,910
|
|
20250416,120700,295873144,1437,1436,1437,1436,70
|
|
20250416,120600,295772614,1437,1438,1438,1437,189
|
|
20250416,120500,295500921,1438,1438,1438,1438,114
|
|
20250416,120400,295336989,1437,1437,1437,1437,0
|
|
20250416,120300,295336989,1437,1437,1437,1437,40
|
|
20250416,120200,295279509,1436,1436,1436,1436,0
|
|
20250416,120100,295279509,1436,1436,1436,1436,0
|
|
20250416,120000,295279509,1436,1436,1436,1436,62
|
|
20250416,115900,295190477,1436,1436,1436,1436,0
|
|
20250416,115800,295190477,1436,1436,1436,1436,109
|
|
20250416,115700,295033953,1435,1435,1435,1435,0
|
|
20250416,115600,295033953,1435,1437,1437,1435,597
|
|
20250416,115500,294176683,1436,1436,1436,1436,73
|
|
20250416,115400,294071855,1436,1436,1436,1436,0
|
|
20250416,115300,294071855,1436,1436,1436,1436,110
|
|
20250416,115200,293913895,1435,1435,1435,1435,0
|
|
20250416,115100,293913895,1435,1435,1435,1435,125
|
|
20250416,115000,293734520,1434,1434,1434,1434,0
|
|
20250416,114900,293734520,1434,1434,1434,1434,0
|
|
20250416,114800,293734520,1434,1434,1434,1434,0
|
|
20250416,114700,293734520,1434,1434,1434,1434,254
|
|
20250416,114600,293370284,1433,1434,1434,1433,1340
|
|
20250416,114500,291448846,1434,1434,1434,1434,100
|
|
20250416,114400,291305446,1434,1434,1434,1434,110
|
|
20250416,114300,291147706,1434,1434,1434,1434,2
|
|
20250416,114200,291144838,1434,1433,1434,1433,110
|
|
20250416,114100,290987207,1434,1434,1434,1434,0
|
|
20250416,114000,290987207,1434,1433,1434,1432,1573
|
|
20250416,113900,288733156,1433,1435,1435,1433,5512
|
|
20250416,113800,280830087,1436,1436,1436,1436,0
|
|
20250416,113700,280830087,1436,1436,1436,1436,115
|
|
20250416,113600,280664947,1434,1436,1436,1434,802
|
|
20250416,113500,279513483,1434,1435,1435,1434,135
|
|
20250416,113400,279319762,1435,1436,1436,1434,1151
|
|
20250416,113300,277668120,1437,1437,1437,1437,20
|
|
20250416,113200,277639380,1437,1436,1437,1436,108
|
|
20250416,113100,277484291,1435,1435,1435,1435,218
|
|
20250416,113000,277171461,1435,1435,1435,1434,495
|
|
20250416,112900,276461509,1437,1436,1437,1436,809
|
|
20250416,112800,275299784,1437,1436,1437,1436,141
|
|
20250416,112700,275097306,1436,1434,1436,1434,56
|
|
20250416,112600,275016990,1436,1434,1436,1433,849
|
|
20250416,112500,273799508,1434,1434,1434,1433,779
|
|
20250416,112400,272683199,1433,1433,1433,1433,500
|
|
20250416,112300,271966699,1433,1433,1434,1433,1002
|
|
20250416,112200,270530832,1433,1433,1433,1433,1687
|
|
20250416,112100,268113361,1434,1434,1434,1434,1000
|
|
20250416,112000,266679361,1434,1433,1434,1433,479
|
|
20250416,111900,265992845,1433,1433,1433,1433,649
|
|
20250416,111800,265062828,1433,1433,1433,1433,110
|
|
20250416,111700,264905198,1433,1433,1433,1433,8
|
|
20250416,111600,264893734,1432,1432,1432,1432,370
|
|
20250416,111500,264363894,1432,1432,1432,1432,10
|
|
20250416,111400,264349574,1432,1432,1432,1432,219
|
|
20250416,111300,264035966,1432,1432,1432,1432,110
|
|
20250416,111200,263878446,1431,1432,1432,1431,96
|
|
20250416,111100,263740999,1432,1432,1432,1431,138
|
|
20250416,111000,263543519,1431,1432,1432,1431,1279
|
|
20250416,110900,261713170,1434,1433,1434,1431,7111
|
|
20250416,110800,251531531,1434,1434,1434,1434,0
|
|
20250416,110700,251531531,1434,1433,1434,1433,101
|
|
20250416,110600,251386797,1433,1433,1433,1433,109
|
|
20250416,110500,251230600,1433,1433,1433,1433,15
|
|
20250416,110400,251209105,1433,1433,1433,1433,40
|
|
20250416,110300,251151785,1433,1432,1433,1432,2946
|
|
20250416,110200,246933111,1433,1437,1437,1433,5653
|
|
20250416,110100,238827503,1437,1437,1438,1437,148
|
|
20250416,110000,238614821,1437,1437,1437,1437,0
|
|
20250416,105900,238614821,1437,1437,1437,1437,109
|
|
20250416,105800,238458188,1437,1437,1437,1437,0
|
|
20250416,105700,238458188,1437,1436,1437,1436,209
|
|
20250416,105600,238157964,1437,1436,1437,1436,2
|
|
20250416,105500,238155091,1435,1437,1437,1435,500
|
|
20250416,105400,237437081,1437,1436,1437,1436,2
|
|
20250416,105300,237434208,1437,1437,1437,1437,1
|
|
20250416,105200,237432771,1436,1437,1437,1436,657
|
|
20250416,105100,236489199,1437,1437,1437,1437,5
|
|
20250416,105000,236482014,1437,1439,1439,1437,1317
|
|
20250416,104900,234589131,1440,1440,1440,1440,2
|
|
20250416,104800,234586251,1440,1440,1440,1440,0
|
|
20250416,104700,234586251,1440,1439,1440,1439,113
|
|
20250416,104600,234423642,1440,1440,1440,1438,19
|
|
20250416,104500,234396316,1439,1439,1439,1439,109
|
|
20250416,104400,234239465,1440,1438,1440,1438,79
|
|
20250416,104300,234125861,1438,1439,1440,1437,1375
|
|
20250416,104200,232149780,1439,1441,1441,1439,2915
|
|
20250416,104100,227954575,1441,1441,1441,1441,0
|
|
20250416,104000,227954575,1441,1441,1441,1441,1160
|
|
20250416,103900,226283015,1441,1441,1441,1441,5
|
|
20250416,103800,226275810,1440,1440,1440,1440,1188
|
|
20250416,103700,224565090,1438,1440,1440,1438,1159
|
|
20250416,103600,222898132,1440,1440,1440,1440,1
|
|
20250416,103500,222896692,1439,1439,1439,1439,66
|
|
20250416,103400,222801718,1438,1438,1438,1438,1125
|
|
20250416,103300,221183968,1438,1438,1438,1438,112
|
|
20250416,103200,221022912,1437,1437,1437,1437,0
|
|
20250416,103100,221022912,1437,1438,1438,1437,211
|
|
20250416,103000,220719596,1438,1437,1438,1437,20
|
|
20250416,102900,220690838,1437,1437,1437,1437,0
|
|
20250416,102800,220690838,1437,1437,1437,1437,0
|
|
20250416,102700,220690838,1437,1437,1437,1437,699
|
|
20250416,102600,219686375,1437,1437,1437,1437,0
|
|
20250416,102500,219686375,1437,1435,1437,1435,7238
|
|
20250416,102400,209299119,1435,1436,1436,1435,252
|
|
20250416,102300,208937390,1436,1436,1436,1436,246
|
|
20250416,102200,208584134,1436,1436,1436,1436,4
|
|
20250416,102100,208578390,1437,1436,1437,1436,266
|
|
20250416,102000,208196404,1434,1434,1434,1433,9729
|
|
20250416,101900,194251490,1434,1441,1441,1434,2132
|
|
20250416,101800,191187045,1440,1440,1440,1440,1
|
|
20250416,101700,191185605,1440,1440,1440,1440,12
|
|
20250416,101600,191168325,1440,1440,1440,1440,95
|
|
20250416,101500,191031525,1439,1440,1440,1439,156
|
|
20250416,101400,190806889,1439,1439,1439,1439,0
|
|
20250416,101300,190806889,1439,1439,1439,1439,91
|
|
20250416,101200,190675940,1439,1439,1439,1439,91
|
|
20250416,101100,190544991,1439,1442,1442,1439,301
|
|
20250416,101000,190111849,1442,1439,1442,1439,80
|
|
20250416,100900,189996588,1441,1440,1441,1440,101
|
|
20250416,100800,189851129,1439,1439,1439,1439,901
|
|
20250416,100700,188554590,1439,1439,1439,1439,0
|
|
20250416,100600,188554590,1439,1439,1439,1439,0
|
|
20250416,100500,188554590,1439,1437,1439,1433,5853
|
|
20250416,100400,180157953,1439,1441,1442,1433,7007
|
|
20250416,100300,170107058,1442,1442,1442,1440,508
|
|
20250416,100200,169375526,1442,1442,1443,1442,114
|
|
20250416,100100,169211028,1443,1440,1443,1440,259
|
|
20250416,100000,168837584,1440,1439,1440,1439,139
|
|
20250416,095900,168637453,1439,1437,1439,1437,145
|
|
20250416,095800,168428990,1438,1436,1438,1436,90
|
|
20250416,095700,168299663,1436,1436,1437,1436,3932
|
|
20250416,095600,162653309,1437,1435,1437,1435,188
|
|
20250416,095500,162383368,1436,1435,1436,1434,84
|
|
20250416,095400,162262856,1436,1437,1437,1436,392
|
|
20250416,095300,161699939,1438,1436,1438,1434,660
|
|
20250416,095200,160752712,1435,1434,1436,1434,1098
|
|
20250416,095100,159178121,1434,1434,1435,1433,83
|
|
20250416,095000,159059161,1435,1434,1435,1434,1225
|
|
20250416,094900,157301497,1435,1434,1435,1434,59
|
|
20250416,094800,157216889,1435,1435,1435,1434,169
|
|
20250416,094700,156974430,1434,1434,1435,1434,4103
|
|
20250416,094600,151090681,1435,1435,1435,1435,110
|
|
20250416,094500,150932831,1433,1435,1435,1433,653
|
|
20250416,094400,149996844,1434,1433,1434,1433,389
|
|
20250416,094300,149439208,1433,1432,1433,1432,166
|
|
20250416,094200,149201386,1432,1432,1432,1432,137
|
|
20250416,094100,149005202,1432,1433,1433,1432,744
|
|
20250416,094000,147939472,1433,1433,1434,1433,1802
|
|
20250416,093900,145357176,1434,1434,1434,1433,187
|
|
20250416,093800,145089046,1434,1436,1436,1434,5047
|
|
20250416,093700,137844837,1436,1437,1437,1436,1737
|
|
20250416,093600,135348825,1437,1441,1441,1437,25240
|
|
20250416,093500,99059493,1440,1442,1442,1440,8678
|
|
20250416,093400,86554645,1443,1443,1443,1443,489
|
|
20250416,093300,85849018,1444,1444,1445,1444,1706
|
|
20250416,093200,83385553,1444,1444,1444,1444,75
|
|
20250416,093100,83277253,1444,1444,1444,1444,1
|
|
20250416,093000,83275809,1443,1444,1444,1443,3187
|
|
20250416,092900,78675780,1444,1445,1445,1443,6446
|
|
20250416,092800,69369335,1446,1446,1446,1446,1000
|
|
20250416,092700,67923335,1446,1446,1446,1446,110
|
|
20250416,092600,67764275,1446,1447,1447,1446,561
|
|
20250416,092500,66952998,1447,1447,1447,1447,38
|
|
20250416,092400,66898012,1446,1445,1446,1445,176
|
|
20250416,092300,66643554,1446,1447,1447,1446,1338
|
|
20250416,092200,64707856,1447,1447,1448,1447,741
|
|
20250416,092100,63635520,1447,1447,1447,1447,50
|
|
20250416,092000,63563170,1447,1448,1448,1447,207
|
|
20250416,091900,63263531,1447,1449,1449,1447,1202
|
|
20250416,091800,61522417,1447,1447,1447,1447,152
|
|
20250416,091700,61302473,1447,1447,1447,1447,200
|
|
20250416,091600,61013073,1447,1449,1449,1446,12954
|
|
20250416,091500,42269408,1450,1450,1450,1450,50
|
|
20250416,091400,42196908,1450,1447,1453,1447,1013
|
|
20250416,091300,40728504,1448,1453,1453,1448,1196
|
|
20250416,091200,38992243,1454,1454,1454,1454,0
|
|
20250416,091100,38992243,1454,1449,1454,1447,2579
|
|
20250416,091000,35258036,1447,1453,1453,1447,69
|
|
20250416,090900,35157965,1454,1457,1457,1447,7080
|
|
20250416,090800,24889946,1456,1455,1456,1454,768
|
|
20250416,090700,23772276,1456,1448,1456,1448,3238
|
|
20250416,090600,19068852,1447,1448,1448,1446,1315
|
|
20250416,090500,17166606,1447,1446,1447,1446,283
|
|
20250416,090400,16757143,1444,1444,1444,1444,0
|
|
20250416,090300,16757143,1444,1445,1445,1444,785
|
|
20250416,090200,15623030,1445,1447,1449,1441,4737
|
|
20250416,090100,8779091,1450,1456,1456,1445,2265
|
|
20250416,090000,5488655,1465,1467,1467,1456,3157
|