579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,183600,546077951,1415,1415,1415,1415,6077
|
|
20250417,183500,546077951,1415,1415,1415,1415,0
|
|
20250417,183400,546077951,1415,1415,1415,1415,0
|
|
20250417,183300,546077951,1415,1415,1415,1415,0
|
|
20250417,183200,546077951,1415,1415,1415,1415,0
|
|
20250417,183100,546077951,1415,1415,1415,1415,0
|
|
20250417,183000,546077951,1415,1415,1415,1415,0
|
|
20250417,182900,546077951,1415,1415,1415,1415,0
|
|
20250417,182800,546077951,1415,1415,1415,1415,0
|
|
20250417,182700,546077951,1415,1415,1415,1415,0
|
|
20250417,182600,546077951,1415,1415,1415,1415,0
|
|
20250417,182500,546077951,1415,1415,1415,1415,0
|
|
20250417,182400,546077951,1415,1415,1415,1415,0
|
|
20250417,182300,546077951,1415,1415,1415,1415,0
|
|
20250417,182200,546077951,1415,1415,1415,1415,0
|
|
20250417,182100,546077951,1415,1415,1415,1415,0
|
|
20250417,182000,546077951,1415,1415,1415,1415,0
|
|
20250417,181900,546077951,1415,1415,1415,1415,0
|
|
20250417,181800,546077951,1415,1415,1415,1415,0
|
|
20250417,181700,546077951,1415,1415,1415,1415,0
|
|
20250417,181600,546077951,1415,1415,1415,1415,0
|
|
20250417,181500,546077951,1415,1415,1415,1415,0
|
|
20250417,181400,546077951,1415,1415,1415,1415,0
|
|
20250417,181300,546077951,1415,1415,1415,1415,0
|
|
20250417,181200,546077951,1415,1415,1415,1415,0
|
|
20250417,181100,546077951,1415,1415,1415,1415,0
|
|
20250417,181000,546077951,1415,1415,1415,1415,0
|
|
20250417,180900,546077951,1415,1415,1415,1415,0
|
|
20250417,180800,546077951,1415,1415,1415,1415,0
|
|
20250417,180700,546077951,1415,1415,1415,1415,0
|
|
20250417,180600,546077951,1415,1415,1415,1415,6077
|
|
20250417,180500,546077951,1415,1415,1415,1415,0
|
|
20250417,180400,546077951,1415,1415,1415,1415,0
|
|
20250417,180300,546077951,1415,1415,1415,1415,0
|
|
20250417,180200,546077951,1415,1415,1415,1415,0
|
|
20250417,180100,546077951,1415,1415,1415,1415,0
|
|
20250417,180000,546077951,1415,1415,1415,1415,0
|
|
20250417,175900,546077951,1415,1415,1415,1415,0
|
|
20250417,175800,546077951,1415,1415,1415,1415,0
|
|
20250417,175700,546077951,1415,1415,1415,1415,0
|
|
20250417,175600,546077951,1415,1415,1415,1415,0
|
|
20250417,175500,546077951,1415,1415,1415,1415,0
|
|
20250417,175400,546077951,1415,1415,1415,1415,0
|
|
20250417,175300,546077951,1415,1415,1415,1415,0
|
|
20250417,175200,546077951,1415,1415,1415,1415,0
|
|
20250417,175100,546077951,1415,1415,1415,1415,0
|
|
20250417,175000,546077951,1415,1415,1415,1415,0
|
|
20250417,174900,546077951,1415,1415,1415,1415,0
|
|
20250417,174800,546077951,1415,1415,1415,1415,0
|
|
20250417,174700,546077951,1415,1415,1415,1415,0
|
|
20250417,174600,546077951,1415,1415,1415,1415,0
|
|
20250417,174500,546077951,1415,1415,1415,1415,0
|
|
20250417,174400,546077951,1415,1415,1415,1415,0
|
|
20250417,174300,546077951,1415,1415,1415,1415,0
|
|
20250417,174200,546077951,1415,1415,1415,1415,0
|
|
20250417,174100,546077951,1415,1415,1415,1415,0
|
|
20250417,174000,546077951,1415,1415,1415,1415,0
|
|
20250417,173900,546077951,1415,1415,1415,1415,0
|
|
20250417,173800,546077951,1415,1415,1415,1415,0
|
|
20250417,173700,546077951,1415,1415,1415,1415,0
|
|
20250417,173600,546077951,1415,1415,1415,1415,6077
|
|
20250417,173500,546077951,1415,1415,1415,1415,0
|
|
20250417,173400,546077951,1415,1415,1415,1415,0
|
|
20250417,173300,546077951,1415,1415,1415,1415,0
|
|
20250417,173200,546077951,1415,1415,1415,1415,0
|
|
20250417,173100,546077951,1415,1415,1415,1415,0
|
|
20250417,173000,546077951,1415,1415,1415,1415,0
|
|
20250417,172900,546077951,1415,1415,1415,1415,0
|
|
20250417,172800,546077951,1415,1415,1415,1415,0
|
|
20250417,172700,546077951,1415,1415,1415,1415,0
|
|
20250417,172600,546077951,1415,1415,1415,1415,0
|
|
20250417,172500,546077951,1415,1415,1415,1415,0
|
|
20250417,172400,546077951,1415,1415,1415,1415,0
|
|
20250417,172300,546077951,1415,1415,1415,1415,0
|
|
20250417,172200,546077951,1415,1415,1415,1415,0
|
|
20250417,172100,546077951,1415,1415,1415,1415,0
|
|
20250417,172000,546077951,1415,1415,1415,1415,0
|
|
20250417,171900,546077951,1415,1415,1415,1415,0
|
|
20250417,171800,546077951,1415,1415,1415,1415,0
|
|
20250417,171700,546077951,1415,1415,1415,1415,0
|
|
20250417,171600,546077951,1415,1415,1415,1415,0
|
|
20250417,171500,546077951,1415,1415,1415,1415,0
|
|
20250417,171400,546077951,1415,1415,1415,1415,0
|
|
20250417,171300,546077951,1415,1415,1415,1415,0
|
|
20250417,171200,546077951,1415,1415,1415,1415,0
|
|
20250417,171100,546077951,1415,1415,1415,1415,0
|
|
20250417,171000,546077951,1415,1415,1415,1415,0
|
|
20250417,170900,546077951,1415,1415,1415,1415,0
|
|
20250417,170800,546077951,1415,1415,1415,1415,0
|
|
20250417,170700,546077951,1415,1415,1415,1415,0
|
|
20250417,170600,546077951,1415,1415,1415,1415,6077
|
|
20250417,170500,546077951,1415,1415,1415,1415,0
|
|
20250417,170400,546077951,1415,1415,1415,1415,0
|
|
20250417,170300,546077951,1415,1415,1415,1415,0
|
|
20250417,170200,546077951,1415,1415,1415,1415,0
|
|
20250417,170100,546077951,1415,1415,1415,1415,0
|
|
20250417,170000,546077951,1415,1415,1415,1415,0
|
|
20250417,165900,546077951,1415,1415,1415,1415,0
|
|
20250417,165800,546077951,1415,1415,1415,1415,0
|
|
20250417,165700,546077951,1415,1415,1415,1415,0
|
|
20250417,165600,546077951,1415,1415,1415,1415,0
|
|
20250417,165500,546077951,1415,1415,1415,1415,0
|
|
20250417,165400,546077951,1415,1415,1415,1415,0
|
|
20250417,165300,546077951,1415,1415,1415,1415,0
|
|
20250417,165200,546077951,1415,1415,1415,1415,0
|
|
20250417,165100,546077951,1415,1415,1415,1415,0
|
|
20250417,165000,546077951,1415,1415,1415,1415,0
|
|
20250417,164900,546077951,1415,1415,1415,1415,0
|
|
20250417,164800,546077951,1415,1415,1415,1415,0
|
|
20250417,164700,546077951,1415,1415,1415,1415,0
|
|
20250417,164600,546077951,1415,1415,1415,1415,0
|
|
20250417,164500,546077951,1415,1415,1415,1415,0
|
|
20250417,164400,546077951,1415,1415,1415,1415,0
|
|
20250417,164300,546077951,1415,1415,1415,1415,0
|
|
20250417,164200,546077951,1415,1415,1415,1415,0
|
|
20250417,164100,546077951,1415,1415,1415,1415,0
|
|
20250417,164000,546077951,1415,1415,1415,1415,0
|
|
20250417,163900,546077951,1415,1415,1415,1415,0
|
|
20250417,163800,546077951,1415,1415,1415,1415,0
|
|
20250417,163700,546077951,1415,1415,1415,1415,0
|
|
20250417,163600,546077951,1415,1415,1415,1415,6077
|
|
20250417,163500,546077951,1415,1415,1415,1415,0
|
|
20250417,163400,546077951,1415,1415,1415,1415,0
|
|
20250417,163300,546077951,1415,1415,1415,1415,0
|
|
20250417,163200,546077951,1415,1415,1415,1415,0
|
|
20250417,163100,546077951,1415,1415,1415,1415,0
|
|
20250417,163000,546077951,1415,1415,1415,1415,0
|
|
20250417,162900,546077951,1415,1415,1415,1415,0
|
|
20250417,162800,546077951,1415,1415,1415,1415,0
|
|
20250417,162700,546077951,1415,1415,1415,1415,0
|
|
20250417,162600,546077951,1415,1415,1415,1415,0
|
|
20250417,162500,546077951,1415,1415,1415,1415,0
|
|
20250417,162400,546077951,1415,1415,1415,1415,0
|
|
20250417,162300,546077951,1415,1415,1415,1415,0
|
|
20250417,162200,546077951,1415,1415,1415,1415,0
|
|
20250417,162100,546077951,1415,1415,1415,1415,0
|
|
20250417,162000,546077951,1415,1415,1415,1415,0
|
|
20250417,161900,546077951,1415,1415,1415,1415,0
|
|
20250417,161800,546077951,1415,1415,1415,1415,0
|
|
20250417,161700,546077951,1415,1415,1415,1415,0
|
|
20250417,161600,546077951,1415,1415,1415,1415,0
|
|
20250417,161500,546077951,1415,1415,1415,1415,0
|
|
20250417,161400,546077951,1415,1415,1415,1415,0
|
|
20250417,161300,546077951,1415,1415,1415,1415,0
|
|
20250417,161200,546077951,1415,1415,1415,1415,0
|
|
20250417,161100,546077951,1415,1415,1415,1415,0
|
|
20250417,161000,546077951,1415,1415,1415,1415,0
|
|
20250417,160900,546077951,1415,1415,1415,1415,0
|
|
20250417,160800,546077951,1415,1415,1415,1415,0
|
|
20250417,160700,546077951,1415,1415,1415,1415,0
|
|
20250417,160600,546077951,1415,1415,1415,1415,6077
|
|
20250417,160500,546077951,1415,1415,1415,1415,0
|
|
20250417,160400,546077951,1415,1415,1415,1415,0
|
|
20250417,160300,546077951,1415,1415,1415,1415,0
|
|
20250417,160200,546077951,1415,1415,1415,1415,0
|
|
20250417,160100,546077951,1415,1415,1415,1415,0
|
|
20250417,160000,546077951,1415,1415,1415,1415,0
|
|
20250417,155900,546077951,1415,1415,1415,1415,0
|
|
20250417,155800,546077951,1415,1415,1415,1415,0
|
|
20250417,155700,546077951,1415,1415,1415,1415,0
|
|
20250417,155600,546077951,1415,1415,1415,1415,0
|
|
20250417,155500,546077951,1415,1415,1415,1415,0
|
|
20250417,155400,546077951,1415,1415,1415,1415,0
|
|
20250417,155300,546077951,1415,1415,1415,1415,0
|
|
20250417,155200,546077951,1415,1415,1415,1415,0
|
|
20250417,155100,546077951,1415,1415,1415,1415,0
|
|
20250417,155000,546077951,1415,1415,1415,1415,0
|
|
20250417,154900,546077951,1415,1415,1415,1415,0
|
|
20250417,154800,546077951,1415,1415,1415,1415,0
|
|
20250417,154700,546077951,1415,1415,1415,1415,0
|
|
20250417,154600,546077951,1415,1415,1415,1415,0
|
|
20250417,154500,546077951,1415,1415,1415,1415,0
|
|
20250417,154400,546077951,1415,1415,1415,1415,0
|
|
20250417,154300,546077951,1415,1415,1415,1415,0
|
|
20250417,154200,546077951,1415,1415,1415,1415,0
|
|
20250417,154100,546077951,1415,1415,1415,1415,0
|
|
20250417,154000,546077951,1415,1415,1415,1415,0
|
|
20250417,153900,546077951,1415,1415,1415,1415,0
|
|
20250417,153800,546077951,1415,1415,1415,1415,0
|
|
20250417,153700,546077951,1415,1415,1415,1415,0
|
|
20250417,153600,546077951,1415,1415,1415,1415,6077
|
|
20250417,153500,546077951,1415,1415,1415,1415,0
|
|
20250417,153400,546077951,1415,1415,1415,1415,0
|
|
20250417,153300,546077951,1415,1415,1415,1415,0
|
|
20250417,153200,546077951,1415,1415,1415,1415,0
|
|
20250417,153100,546077951,1415,1415,1415,1415,0
|
|
20250417,153000,546077951,1415,1415,1415,1415,6077
|
|
20250417,152900,537478996,1413,1413,1413,1413,0
|
|
20250417,152800,537478996,1413,1413,1413,1413,0
|
|
20250417,152700,537478996,1413,1413,1413,1413,0
|
|
20250417,152600,537478996,1413,1413,1413,1413,0
|
|
20250417,152500,537478996,1413,1413,1413,1413,0
|
|
20250417,152400,537478996,1413,1413,1413,1413,0
|
|
20250417,152300,537478996,1413,1413,1413,1413,0
|
|
20250417,152200,537478996,1413,1413,1413,1413,0
|
|
20250417,152100,537478996,1413,1413,1413,1413,0
|
|
20250417,152000,537478996,1413,1413,1413,1413,0
|
|
20250417,151900,537478996,1413,1413,1413,1412,1002
|
|
20250417,151800,536064170,1412,1412,1412,1412,600
|
|
20250417,151700,535216970,1413,1413,1413,1413,23
|
|
20250417,151600,535184471,1412,1412,1412,1412,0
|
|
20250417,151500,535184471,1412,1412,1412,1412,25
|
|
20250417,151400,535149171,1411,1412,1412,1411,324
|
|
20250417,151300,534691689,1411,1414,1414,1411,7662
|
|
20250417,151200,523873653,1415,1414,1415,1414,116
|
|
20250417,151100,523709628,1415,1414,1415,1414,4650
|
|
20250417,151000,517134527,1415,1415,1415,1415,20
|
|
20250417,150900,517106227,1414,1415,1415,1414,270
|
|
20250417,150800,516724204,1416,1416,1416,1416,1200
|
|
20250417,150700,515025004,1415,1415,1415,1415,0
|
|
20250417,150600,515025004,1415,1415,1415,1415,225
|
|
20250417,150500,514706629,1415,1414,1415,1414,209
|
|
20250417,150400,514411097,1414,1414,1414,1414,0
|
|
20250417,150300,514411097,1414,1414,1414,1414,255
|
|
20250417,150200,514050527,1414,1414,1414,1414,30
|
|
20250417,150100,514008107,1415,1415,1415,1415,500
|
|
20250417,150000,513300607,1415,1415,1415,1415,0
|
|
20250417,145900,513300607,1415,1414,1415,1414,32
|
|
20250417,145800,513255349,1414,1414,1414,1414,1025
|
|
20250417,145700,511805999,1414,1413,1414,1413,669
|
|
20250417,145600,510860701,1413,1413,1413,1413,10
|
|
20250417,145500,510846571,1413,1409,1413,1409,3906
|
|
20250417,145400,505336218,1408,1408,1408,1408,0
|
|
20250417,145300,505336218,1408,1408,1408,1408,543
|
|
20250417,145200,504571674,1409,1409,1409,1409,1
|
|
20250417,145100,504570265,1409,1409,1409,1409,0
|
|
20250417,145000,504570265,1409,1409,1409,1409,0
|
|
20250417,144900,504570265,1409,1407,1409,1407,1030
|
|
20250417,144800,503120073,1408,1407,1408,1407,157
|
|
20250417,144700,502899074,1407,1408,1408,1407,1672
|
|
20250417,144600,500544970,1407,1409,1409,1407,2917
|
|
20250417,144500,496438017,1408,1409,1409,1408,761
|
|
20250417,144400,495366528,1409,1409,1410,1408,3435
|
|
20250417,144300,490526913,1410,1410,1410,1410,172
|
|
20250417,144200,490284393,1410,1410,1410,1410,1
|
|
20250417,144100,490282983,1409,1409,1409,1409,67
|
|
20250417,144000,490188580,1409,1409,1409,1409,251
|
|
20250417,143900,489834921,1409,1409,1409,1409,2
|
|
20250417,143800,489832103,1409,1409,1409,1409,0
|
|
20250417,143700,489832103,1409,1409,1409,1409,34
|
|
20250417,143600,489784197,1409,1409,1409,1409,0
|
|
20250417,143500,489784197,1409,1409,1409,1409,1304
|
|
20250417,143400,487946861,1407,1407,1407,1407,0
|
|
20250417,143300,487946861,1407,1408,1408,1407,115
|
|
20250417,143200,487784997,1408,1406,1408,1406,72
|
|
20250417,143100,487683737,1407,1408,1408,1406,5338
|
|
20250417,143000,480173219,1409,1409,1409,1409,0
|
|
20250417,142900,480173219,1409,1409,1409,1409,0
|
|
20250417,142800,480173219,1409,1407,1409,1406,2488
|
|
20250417,142700,476671210,1407,1407,1407,1407,0
|
|
20250417,142600,476671210,1407,1407,1407,1407,257
|
|
20250417,142500,476309611,1407,1407,1407,1407,0
|
|
20250417,142400,476309611,1407,1407,1407,1407,217
|
|
20250417,142300,476004292,1408,1407,1408,1407,264
|
|
20250417,142200,475632843,1407,1406,1407,1405,347
|
|
20250417,142100,475145193,1407,1407,1408,1407,7
|
|
20250417,142000,475135342,1407,1407,1407,1407,1147
|
|
20250417,141900,473521513,1406,1406,1406,1405,4971
|
|
20250417,141800,466532567,1407,1407,1407,1407,1850
|
|
20250417,141700,463929617,1408,1408,1408,1408,2
|
|
20250417,141600,463926801,1407,1407,1407,1407,0
|
|
20250417,141500,463926801,1407,1407,1407,1407,5
|
|
20250417,141400,463919766,1408,1408,1408,1408,0
|
|
20250417,141300,463919766,1408,1408,1408,1408,0
|
|
20250417,141200,463919766,1408,1408,1408,1408,1
|
|
20250417,141100,463918358,1408,1408,1408,1408,0
|
|
20250417,141000,463918358,1408,1408,1408,1408,29
|
|
20250417,140900,463877526,1407,1407,1407,1407,1397
|
|
20250417,140800,461911947,1408,1408,1408,1408,43
|
|
20250417,140700,461851403,1408,1408,1408,1408,2928
|
|
20250417,140600,457728779,1408,1408,1408,1408,8
|
|
20250417,140500,457717515,1408,1408,1408,1408,45
|
|
20250417,140400,457654155,1408,1408,1408,1408,0
|
|
20250417,140300,457654155,1408,1408,1408,1408,0
|
|
20250417,140200,457654155,1408,1408,1408,1408,0
|
|
20250417,140100,457654155,1408,1408,1408,1408,0
|
|
20250417,140000,457654155,1408,1408,1408,1408,805
|
|
20250417,135900,456520715,1409,1409,1409,1409,0
|
|
20250417,135800,456520715,1409,1409,1409,1409,165
|
|
20250417,135700,456288230,1409,1409,1409,1409,37
|
|
20250417,135600,456236097,1410,1410,1410,1410,1
|
|
20250417,135500,456234687,1410,1410,1410,1410,603
|
|
20250417,135400,455384457,1410,1410,1410,1410,4406
|
|
20250417,135300,449171997,1410,1411,1411,1410,307
|
|
20250417,135200,448739023,1411,1410,1411,1410,244
|
|
20250417,135100,448394953,1408,1408,1408,1408,0
|
|
20250417,135000,448394953,1408,1408,1408,1408,210
|
|
20250417,134900,448099273,1407,1407,1407,1407,10
|
|
20250417,134800,448085203,1409,1409,1409,1409,0
|
|
20250417,134700,448085203,1409,1413,1413,1406,17572
|
|
20250417,134600,423345049,1415,1415,1415,1415,0
|
|
20250417,134500,423345049,1415,1415,1415,1415,0
|
|
20250417,134400,423345049,1415,1415,1415,1415,0
|
|
20250417,134300,423345049,1415,1415,1415,1415,0
|
|
20250417,134200,423345049,1415,1415,1415,1415,0
|
|
20250417,134100,423345049,1415,1415,1415,1415,0
|
|
20250417,134000,423345049,1415,1412,1415,1412,27
|
|
20250417,133900,423306859,1414,1414,1414,1414,0
|
|
20250417,133800,423306859,1414,1414,1414,1414,0
|
|
20250417,133700,423306859,1414,1412,1414,1412,552
|
|
20250417,133600,422526585,1414,1414,1414,1414,767
|
|
20250417,133500,421442047,1413,1414,1414,1413,1111
|
|
20250417,133400,419872109,1414,1414,1414,1414,30
|
|
20250417,133300,419829689,1415,1415,1415,1415,1
|
|
20250417,133200,419828274,1414,1414,1414,1414,0
|
|
20250417,133100,419828274,1414,1414,1414,1414,0
|
|
20250417,133000,419828274,1414,1414,1414,1414,70
|
|
20250417,132900,419729294,1415,1416,1416,1415,16
|
|
20250417,132800,419706645,1416,1416,1416,1416,100
|
|
20250417,132700,419565045,1416,1416,1416,1416,0
|
|
20250417,132600,419565045,1416,1416,1416,1416,1
|
|
20250417,132500,419563629,1417,1417,1417,1417,0
|
|
20250417,132400,419563629,1417,1417,1417,1417,0
|
|
20250417,132300,419563629,1417,1417,1417,1417,0
|
|
20250417,132200,419563629,1417,1417,1417,1417,15
|
|
20250417,132100,419542374,1417,1417,1417,1417,0
|
|
20250417,132000,419542374,1417,1417,1417,1417,0
|
|
20250417,131900,419542374,1417,1417,1417,1417,0
|
|
20250417,131800,419542374,1417,1417,1417,1417,0
|
|
20250417,131700,419542374,1417,1417,1417,1417,0
|
|
20250417,131600,419542374,1417,1417,1417,1417,0
|
|
20250417,131500,419542374,1417,1417,1417,1417,0
|
|
20250417,131400,419542374,1417,1416,1417,1416,691
|
|
20250417,131300,418563917,1414,1414,1414,1414,0
|
|
20250417,131200,418563917,1414,1414,1414,1414,0
|
|
20250417,131100,418563917,1414,1416,1416,1414,1150
|
|
20250417,131000,416935743,1415,1415,1415,1415,157
|
|
20250417,130900,416713588,1414,1414,1414,1414,0
|
|
20250417,130800,416713588,1414,1414,1414,1414,0
|
|
20250417,130700,416713588,1414,1414,1414,1414,1
|
|
20250417,130600,416712174,1416,1416,1416,1416,1
|
|
20250417,130500,416710758,1414,1414,1414,1414,23
|
|
20250417,130400,416678236,1416,1416,1416,1416,0
|
|
20250417,130300,416678236,1416,1416,1416,1416,300
|
|
20250417,130200,416253436,1415,1415,1416,1415,1276
|
|
20250417,130100,414447535,1413,1413,1414,1413,1703
|
|
20250417,130000,412039668,1414,1413,1414,1413,133
|
|
20250417,125900,411851738,1413,1413,1413,1413,10
|
|
20250417,125800,411837608,1412,1412,1412,1412,0
|
|
20250417,125700,411837608,1412,1414,1414,1412,938
|
|
20250417,125600,410511439,1413,1413,1413,1413,0
|
|
20250417,125500,410511439,1413,1413,1413,1413,149
|
|
20250417,125400,410300902,1414,1414,1414,1414,0
|
|
20250417,125300,410300902,1414,1414,1414,1414,0
|
|
20250417,125200,410300902,1414,1414,1414,1414,113
|
|
20250417,125100,410141120,1414,1414,1414,1414,0
|
|
20250417,125000,410141120,1414,1415,1415,1414,63
|
|
20250417,124900,410052035,1415,1415,1415,1415,5
|
|
20250417,124800,410044960,1415,1415,1415,1415,433
|
|
20250417,124700,409432265,1414,1414,1414,1414,113
|
|
20250417,124600,409272483,1414,1414,1414,1414,0
|
|
20250417,124500,409272483,1414,1416,1416,1414,56
|
|
20250417,124400,409193254,1416,1415,1416,1415,52
|
|
20250417,124300,409119673,1414,1414,1414,1414,837
|
|
20250417,124200,407936155,1415,1415,1415,1415,0
|
|
20250417,124100,407936155,1415,1415,1415,1415,948
|
|
20250417,124000,406594735,1414,1414,1414,1414,113
|
|
20250417,123900,406434953,1415,1415,1415,1415,0
|
|
20250417,123800,406434953,1415,1415,1415,1415,50
|
|
20250417,123700,406364203,1415,1415,1415,1415,0
|
|
20250417,123600,406364203,1415,1415,1415,1415,160
|
|
20250417,123500,406137803,1415,1415,1415,1415,71
|
|
20250417,123400,406037338,1417,1417,1417,1417,13
|
|
20250417,123300,406018917,1417,1415,1417,1415,115
|
|
20250417,123200,405856188,1417,1417,1417,1417,0
|
|
20250417,123100,405856188,1417,1417,1417,1417,12
|
|
20250417,123000,405839184,1414,1417,1417,1414,439
|
|
20250417,122900,405217535,1414,1414,1414,1414,0
|
|
20250417,122800,405217535,1414,1414,1414,1414,154
|
|
20250417,122700,404999779,1416,1416,1416,1416,0
|
|
20250417,122600,404999779,1416,1416,1416,1416,238
|
|
20250417,122500,404662771,1416,1416,1416,1416,0
|
|
20250417,122400,404662771,1416,1416,1416,1416,1
|
|
20250417,122300,404661355,1416,1416,1416,1416,194
|
|
20250417,122200,404386651,1416,1416,1416,1416,0
|
|
20250417,122100,404386651,1416,1416,1416,1416,113
|
|
20250417,122000,404226643,1416,1415,1416,1415,198
|
|
20250417,121900,403946276,1415,1415,1415,1415,4
|
|
20250417,121800,403940616,1415,1415,1415,1415,129
|
|
20250417,121700,403758081,1416,1416,1416,1416,71
|
|
20250417,121600,403657545,1415,1415,1415,1415,113
|
|
20250417,121500,403497650,1415,1415,1415,1415,3
|
|
20250417,121400,403493405,1416,1416,1416,1416,0
|
|
20250417,121300,403493405,1416,1416,1416,1416,1
|
|
20250417,121200,403491989,1417,1416,1417,1416,17
|
|
20250417,121100,403467916,1417,1416,1417,1416,409
|
|
20250417,121000,402888771,1415,1415,1415,1415,0
|
|
20250417,120900,402888771,1415,1415,1415,1415,113
|
|
20250417,120800,402728876,1416,1416,1416,1416,1
|
|
20250417,120700,402727460,1416,1415,1416,1415,438
|
|
20250417,120600,402107444,1415,1415,1415,1415,16
|
|
20250417,120500,402084804,1416,1416,1416,1416,1
|
|
20250417,120400,402083388,1414,1414,1414,1414,116
|
|
20250417,120300,401919364,1416,1416,1416,1416,33
|
|
20250417,120200,401872636,1416,1416,1416,1416,1
|
|
20250417,120100,401871220,1414,1414,1414,1414,113
|
|
20250417,120000,401711438,1414,1415,1415,1414,48
|
|
20250417,115900,401643562,1415,1415,1415,1415,215
|
|
20250417,115800,401339337,1414,1413,1414,1413,1187
|
|
20250417,115700,399661918,1412,1411,1412,1411,346
|
|
20250417,115600,399173553,1411,1411,1411,1411,11
|
|
20250417,115500,399158032,1412,1412,1412,1412,0
|
|
20250417,115400,399158032,1412,1412,1412,1410,3288
|
|
20250417,115300,394516111,1411,1411,1411,1411,8
|
|
20250417,115200,394504823,1411,1410,1411,1410,179
|
|
20250417,115100,394252367,1411,1411,1411,1411,0
|
|
20250417,115000,394252367,1411,1411,1411,1411,693
|
|
20250417,114900,393274544,1410,1411,1411,1410,153
|
|
20250417,114800,393058774,1410,1412,1412,1410,870
|
|
20250417,114700,391830922,1412,1412,1412,1412,606
|
|
20250417,114600,390975250,1411,1412,1412,1411,336
|
|
20250417,114500,390500852,1412,1412,1412,1412,519
|
|
20250417,114400,389768024,1412,1412,1412,1411,149
|
|
20250417,114300,389557775,1410,1410,1410,1410,0
|
|
20250417,114200,389557775,1410,1410,1410,1410,113
|
|
20250417,114100,389398445,1411,1411,1411,1411,0
|
|
20250417,114000,389398445,1411,1411,1411,1411,113
|
|
20250417,113900,389239002,1411,1410,1412,1408,16422
|
|
20250417,113800,366096814,1409,1409,1409,1409,0
|
|
20250417,113700,366096814,1409,1410,1410,1409,133
|
|
20250417,113600,365909397,1410,1411,1411,1410,1001
|
|
20250417,113500,364496987,1410,1410,1411,1410,1440
|
|
20250417,113400,362466586,1410,1410,1410,1410,0
|
|
20250417,113300,362466586,1410,1410,1410,1410,392
|
|
20250417,113200,361913866,1411,1411,1411,1411,13
|
|
20250417,113100,361895523,1411,1411,1411,1411,636
|
|
20250417,113000,360998127,1411,1411,1411,1411,1
|
|
20250417,112900,360996716,1412,1412,1412,1412,0
|
|
20250417,112800,360996716,1412,1412,1412,1412,1
|
|
20250417,112700,360995304,1410,1411,1411,1410,161
|
|
20250417,112600,360768246,1411,1411,1411,1411,299
|
|
20250417,112500,360346357,1410,1411,1411,1410,1740
|
|
20250417,112400,357892525,1410,1410,1410,1410,115
|
|
20250417,112300,357730375,1410,1410,1410,1410,113
|
|
20250417,112200,357571045,1410,1411,1411,1410,85
|
|
20250417,112100,357451139,1410,1410,1410,1410,67
|
|
20250417,112000,357356669,1408,1410,1410,1408,313
|
|
20250417,111900,356915565,1410,1409,1410,1408,1223
|
|
20250417,111800,355192397,1408,1408,1408,1408,250
|
|
20250417,111700,354840397,1408,1408,1408,1408,10
|
|
20250417,111600,354826317,1408,1407,1408,1407,2221
|
|
20250417,111500,351701273,1406,1408,1408,1406,5380
|
|
20250417,111400,344128659,1408,1408,1408,1408,26
|
|
20250417,111300,344092051,1408,1408,1408,1408,162
|
|
20250417,111200,343863955,1408,1407,1408,1407,585
|
|
20250417,111100,343040569,1408,1408,1408,1408,5
|
|
20250417,111000,343033529,1408,1408,1408,1408,151
|
|
20250417,110900,342820921,1408,1408,1408,1408,302
|
|
20250417,110800,342395705,1407,1405,1407,1405,1156
|
|
20250417,110700,340770220,1404,1404,1404,1404,0
|
|
20250417,110600,340770220,1404,1404,1404,1404,145
|
|
20250417,110500,340566640,1407,1405,1407,1405,758
|
|
20250417,110400,339500757,1406,1406,1406,1406,0
|
|
20250417,110300,339500757,1406,1404,1406,1404,114
|
|
20250417,110200,339340699,1404,1404,1404,1404,159
|
|
20250417,110100,339117463,1404,1404,1404,1404,113
|
|
20250417,110000,338958811,1404,1404,1404,1404,159
|
|
20250417,105900,338735575,1405,1402,1405,1401,613
|
|
20250417,105800,337875223,1400,1400,1400,1400,113
|
|
20250417,105700,337717023,1400,1400,1400,1399,374
|
|
20250417,105600,337193774,1399,1399,1399,1399,113
|
|
20250417,105500,337035687,1404,1404,1404,1404,0
|
|
20250417,105400,337035687,1404,1403,1404,1403,1395
|
|
20250417,105300,335077607,1397,1400,1402,1397,1637
|
|
20250417,105200,332783756,1394,1394,1394,1394,0
|
|
20250417,105100,332783756,1394,1398,1399,1394,525
|
|
20250417,105000,332049953,1393,1400,1400,1393,4046
|
|
20250417,104900,326412333,1400,1392,1400,1391,2339
|
|
20250417,104800,323138740,1391,1396,1396,1389,8570
|
|
20250417,104700,311211536,1395,1402,1402,1392,8710
|
|
20250417,104600,299052328,1401,1401,1401,1401,253
|
|
20250417,104500,298697875,1401,1401,1401,1401,95
|
|
20250417,104400,298564780,1401,1400,1401,1400,135
|
|
20250417,104300,298375758,1400,1400,1401,1400,53
|
|
20250417,104200,298301557,1399,1402,1402,1399,3000
|
|
20250417,104100,294100190,1402,1402,1402,1402,113
|
|
20250417,104000,293941764,1407,1408,1408,1407,12
|
|
20250417,103900,293924870,1409,1402,1409,1402,164
|
|
20250417,103800,293694585,1409,1409,1409,1409,1
|
|
20250417,103700,293693176,1401,1401,1401,1401,115
|
|
20250417,103600,293532061,1401,1401,1401,1400,240
|
|
20250417,103500,293195857,1400,1403,1403,1400,5000
|
|
20250417,103400,286190506,1403,1409,1409,1403,123
|
|
20250417,103300,286017877,1409,1409,1409,1409,29
|
|
20250417,103200,285977016,1409,1409,1409,1402,673
|
|
20250417,103100,285029550,1409,1409,1409,1409,1
|
|
20250417,103000,285028141,1409,1405,1409,1400,7200
|
|
20250417,102900,274944971,1405,1405,1405,1405,113
|
|
20250417,102800,274786206,1410,1410,1410,1410,0
|
|
20250417,102700,274786206,1410,1407,1410,1400,11601
|
|
20250417,102600,258517085,1406,1410,1410,1404,11723
|
|
20250417,102500,242047356,1407,1412,1412,1406,12118
|
|
20250417,102400,225002442,1412,1412,1412,1412,113
|
|
20250417,102300,224842886,1413,1413,1413,1413,0
|
|
20250417,102200,224842886,1413,1413,1413,1413,113
|
|
20250417,102100,224683217,1415,1415,1415,1415,179
|
|
20250417,102000,224429932,1410,1410,1410,1410,1113
|
|
20250417,101900,222860602,1410,1410,1410,1410,0
|
|
20250417,101800,222860602,1410,1410,1410,1410,0
|
|
20250417,101700,222860602,1410,1415,1415,1410,177
|
|
20250417,101600,222610962,1415,1415,1415,1415,1
|
|
20250417,101500,222609547,1409,1409,1409,1409,113
|
|
20250417,101400,222450330,1415,1415,1415,1415,48
|
|
20250417,101300,222382410,1412,1414,1414,1409,5641
|
|
20250417,101200,214421365,1414,1414,1414,1414,113
|
|
20250417,101100,214261583,1414,1415,1415,1414,6500
|
|
20250417,101000,205069831,1417,1415,1417,1415,395
|
|
20250417,100900,204510434,1414,1412,1414,1412,504
|
|
20250417,100800,203797812,1412,1412,1412,1412,0
|
|
20250417,100700,203797812,1412,1412,1412,1412,139
|
|
20250417,100600,203601544,1411,1411,1411,1411,0
|
|
20250417,100500,203601544,1411,1414,1414,1411,360
|
|
20250417,100400,203092843,1414,1415,1415,1414,20
|
|
20250417,100300,203064555,1414,1415,1415,1414,556
|
|
20250417,100200,202278275,1417,1417,1417,1417,0
|
|
20250417,100100,202278275,1417,1416,1417,1416,101
|
|
20250417,100000,202135258,1415,1415,1415,1415,113
|
|
20250417,095900,201975363,1417,1417,1417,1417,481
|
|
20250417,095800,201293786,1415,1412,1416,1412,3104
|
|
20250417,095700,196899024,1416,1416,1416,1416,434
|
|
20250417,095600,196284480,1411,1411,1411,1411,200
|
|
20250417,095500,196002280,1411,1415,1415,1411,2441
|
|
20250417,095400,192548717,1415,1415,1415,1415,1
|
|
20250417,095300,192547302,1411,1412,1412,1411,219
|
|
20250417,095200,192238288,1414,1410,1414,1410,655
|
|
20250417,095100,191312518,1410,1410,1410,1410,0
|
|
20250417,095000,191312518,1410,1411,1411,1410,617
|
|
20250417,094900,190442115,1412,1412,1412,1412,137
|
|
20250417,094800,190248671,1412,1413,1413,1411,567
|
|
20250417,094700,189447967,1414,1414,1414,1413,6383
|
|
20250417,094600,180422435,1414,1414,1414,1414,113
|
|
20250417,094500,180262653,1414,1414,1414,1414,100
|
|
20250417,094400,180121253,1414,1414,1414,1414,331
|
|
20250417,094300,179653219,1414,1414,1414,1414,113
|
|
20250417,094200,179493437,1415,1413,1415,1413,1852
|
|
20250417,094100,176875206,1413,1411,1414,1411,1661
|
|
20250417,094000,174527432,1414,1414,1414,1414,0
|
|
20250417,093900,174527432,1414,1409,1414,1409,3365
|
|
20250417,093800,169782594,1409,1414,1414,1409,424
|
|
20250417,093700,169184758,1409,1410,1410,1409,3000
|
|
20250417,093600,164957682,1414,1410,1414,1404,9213
|
|
20250417,093500,151994711,1414,1406,1414,1404,11768
|
|
20250417,093400,135412466,1416,1417,1422,1404,11379
|
|
20250417,093300,119411108,1411,1412,1412,1404,25650
|
|
20250417,093200,83305395,1412,1413,1414,1412,1774
|
|
20250417,093100,80798886,1413,1413,1413,1413,113
|
|
20250417,093000,80639217,1416,1417,1417,1413,3237
|
|
20250417,092900,76057689,1417,1418,1418,1417,864
|
|
20250417,092800,74832901,1418,1416,1418,1416,102
|
|
20250417,092700,74688467,1419,1416,1419,1416,3
|
|
20250417,092600,74684216,1416,1420,1420,1416,126
|
|
20250417,092500,74505748,1419,1416,1419,1416,77
|
|
20250417,092400,74396575,1416,1416,1416,1415,1120
|
|
20250417,092300,72810912,1416,1419,1419,1416,101
|
|
20250417,092200,72667893,1420,1417,1420,1417,124
|
|
20250417,092100,72492136,1417,1419,1419,1417,115
|
|
20250417,092000,72329177,1419,1419,1419,1419,2
|
|
20250417,091900,72326339,1417,1422,1422,1417,463
|
|
20250417,091800,71668519,1423,1421,1423,1421,1639
|
|
20250417,091700,69337856,1422,1420,1422,1418,2960
|
|
20250417,091600,65129120,1421,1424,1425,1421,363
|
|
20250417,091500,64612946,1424,1424,1424,1424,34
|
|
20250417,091400,64564530,1425,1426,1427,1421,3529
|
|
20250417,091300,59545088,1426,1425,1426,1425,318
|
|
20250417,091200,59091777,1421,1423,1424,1421,131
|
|
20250417,091100,58905463,1422,1423,1423,1422,675
|
|
20250417,091000,57945113,1422,1422,1422,1422,12
|
|
20250417,090900,57928049,1422,1422,1425,1422,713
|
|
20250417,090800,56913597,1422,1421,1422,1421,2091
|
|
20250417,090700,53942027,1421,1429,1429,1421,10081
|
|
20250417,090600,39569095,1426,1426,1426,1426,0
|
|
20250417,090500,39569095,1426,1426,1430,1426,1073
|
|
20250417,090400,38037594,1426,1422,1426,1422,652
|
|
20250417,090300,37108298,1428,1428,1428,1428,28
|
|
20250417,090200,37068314,1429,1423,1429,1417,4415
|
|
20250417,090100,30777565,1421,1421,1421,1421,4201
|
|
20250417,090000,24807944,1417,1416,1417,1413,17520
|