578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,183500,337823267,1433,1433,1433,1433,8448
|
|
20250418,183400,337823267,1433,1433,1433,1433,0
|
|
20250418,183300,337823267,1433,1433,1433,1433,0
|
|
20250418,183200,337823267,1433,1433,1433,1433,0
|
|
20250418,183100,337823267,1433,1433,1433,1433,0
|
|
20250418,183000,337823267,1433,1433,1433,1433,0
|
|
20250418,182900,337823267,1433,1433,1433,1433,0
|
|
20250418,182800,337823267,1433,1433,1433,1433,0
|
|
20250418,182700,337823267,1433,1433,1433,1433,0
|
|
20250418,182600,337823267,1433,1433,1433,1433,0
|
|
20250418,182500,337823267,1433,1433,1433,1433,0
|
|
20250418,182400,337823267,1433,1433,1433,1433,0
|
|
20250418,182300,337823267,1433,1433,1433,1433,0
|
|
20250418,182200,337823267,1433,1433,1433,1433,0
|
|
20250418,182100,337823267,1433,1433,1433,1433,0
|
|
20250418,182000,337823267,1433,1433,1433,1433,0
|
|
20250418,181900,337823267,1433,1433,1433,1433,0
|
|
20250418,181800,337823267,1433,1433,1433,1433,0
|
|
20250418,181700,337823267,1433,1433,1433,1433,0
|
|
20250418,181600,337823267,1433,1433,1433,1433,0
|
|
20250418,181500,337823267,1433,1433,1433,1433,0
|
|
20250418,181400,337823267,1433,1433,1433,1433,0
|
|
20250418,181300,337823267,1433,1433,1433,1433,0
|
|
20250418,181200,337823267,1433,1433,1433,1433,0
|
|
20250418,181100,337823267,1433,1433,1433,1433,0
|
|
20250418,181000,337823267,1433,1433,1433,1433,0
|
|
20250418,180900,337823267,1433,1433,1433,1433,0
|
|
20250418,180800,337823267,1433,1433,1433,1433,0
|
|
20250418,180700,337823267,1433,1433,1433,1433,0
|
|
20250418,180600,337823267,1433,1433,1433,1433,0
|
|
20250418,180500,337823267,1433,1433,1433,1433,8448
|
|
20250418,180400,337823267,1433,1433,1433,1433,0
|
|
20250418,180300,337823267,1433,1433,1433,1433,0
|
|
20250418,180200,337823267,1433,1433,1433,1433,0
|
|
20250418,180100,337823267,1433,1433,1433,1433,0
|
|
20250418,180000,337823267,1433,1433,1433,1433,0
|
|
20250418,175900,337823267,1433,1433,1433,1433,0
|
|
20250418,175800,337823267,1433,1433,1433,1433,0
|
|
20250418,175700,337823267,1433,1433,1433,1433,0
|
|
20250418,175600,337823267,1433,1433,1433,1433,0
|
|
20250418,175500,337823267,1433,1433,1433,1433,0
|
|
20250418,175400,337823267,1433,1433,1433,1433,0
|
|
20250418,175300,337823267,1433,1433,1433,1433,0
|
|
20250418,175200,337823267,1433,1433,1433,1433,0
|
|
20250418,175100,337823267,1433,1433,1433,1433,0
|
|
20250418,175000,337823267,1433,1433,1433,1433,0
|
|
20250418,174900,337823267,1433,1433,1433,1433,0
|
|
20250418,174800,337823267,1433,1433,1433,1433,0
|
|
20250418,174700,337823267,1433,1433,1433,1433,0
|
|
20250418,174600,337823267,1433,1433,1433,1433,0
|
|
20250418,174500,337823267,1433,1433,1433,1433,0
|
|
20250418,174400,337823267,1433,1433,1433,1433,0
|
|
20250418,174300,337823267,1433,1433,1433,1433,0
|
|
20250418,174200,337823267,1433,1433,1433,1433,0
|
|
20250418,174100,337823267,1433,1433,1433,1433,0
|
|
20250418,174000,337823267,1433,1433,1433,1433,0
|
|
20250418,173900,337823267,1433,1433,1433,1433,0
|
|
20250418,173800,337823267,1433,1433,1433,1433,0
|
|
20250418,173700,337823267,1433,1433,1433,1433,0
|
|
20250418,173600,337823267,1433,1433,1433,1433,0
|
|
20250418,173500,337823267,1433,1433,1433,1433,8448
|
|
20250418,173400,337823267,1433,1433,1433,1433,0
|
|
20250418,173300,337823267,1433,1433,1433,1433,0
|
|
20250418,173200,337823267,1433,1433,1433,1433,0
|
|
20250418,173100,337823267,1433,1433,1433,1433,0
|
|
20250418,173000,337823267,1433,1433,1433,1433,0
|
|
20250418,172900,337823267,1433,1433,1433,1433,0
|
|
20250418,172800,337823267,1433,1433,1433,1433,0
|
|
20250418,172700,337823267,1433,1433,1433,1433,0
|
|
20250418,172600,337823267,1433,1433,1433,1433,0
|
|
20250418,172500,337823267,1433,1433,1433,1433,0
|
|
20250418,172400,337823267,1433,1433,1433,1433,0
|
|
20250418,172300,337823267,1433,1433,1433,1433,0
|
|
20250418,172200,337823267,1433,1433,1433,1433,0
|
|
20250418,172100,337823267,1433,1433,1433,1433,0
|
|
20250418,172000,337823267,1433,1433,1433,1433,0
|
|
20250418,171900,337823267,1433,1433,1433,1433,0
|
|
20250418,171800,337823267,1433,1433,1433,1433,0
|
|
20250418,171700,337823267,1433,1433,1433,1433,0
|
|
20250418,171600,337823267,1433,1433,1433,1433,0
|
|
20250418,171500,337823267,1433,1433,1433,1433,0
|
|
20250418,171400,337823267,1433,1433,1433,1433,0
|
|
20250418,171300,337823267,1433,1433,1433,1433,0
|
|
20250418,171200,337823267,1433,1433,1433,1433,0
|
|
20250418,171100,337823267,1433,1433,1433,1433,0
|
|
20250418,171000,337823267,1433,1433,1433,1433,0
|
|
20250418,170900,337823267,1433,1433,1433,1433,0
|
|
20250418,170800,337823267,1433,1433,1433,1433,0
|
|
20250418,170700,337823267,1433,1433,1433,1433,0
|
|
20250418,170600,337823267,1433,1433,1433,1433,0
|
|
20250418,170500,337823267,1433,1433,1433,1433,8448
|
|
20250418,170400,337823267,1433,1433,1433,1433,0
|
|
20250418,170300,337823267,1433,1433,1433,1433,0
|
|
20250418,170200,337823267,1433,1433,1433,1433,0
|
|
20250418,170100,337823267,1433,1433,1433,1433,0
|
|
20250418,170000,337823267,1433,1433,1433,1433,0
|
|
20250418,165900,337823267,1433,1433,1433,1433,0
|
|
20250418,165800,337823267,1433,1433,1433,1433,0
|
|
20250418,165700,337823267,1433,1433,1433,1433,0
|
|
20250418,165600,337823267,1433,1433,1433,1433,0
|
|
20250418,165500,337823267,1433,1433,1433,1433,0
|
|
20250418,165400,337823267,1433,1433,1433,1433,0
|
|
20250418,165300,337823267,1433,1433,1433,1433,0
|
|
20250418,165200,337823267,1433,1433,1433,1433,0
|
|
20250418,165100,337823267,1433,1433,1433,1433,0
|
|
20250418,165000,337823267,1433,1433,1433,1433,0
|
|
20250418,164900,337823267,1433,1433,1433,1433,0
|
|
20250418,164800,337823267,1433,1433,1433,1433,0
|
|
20250418,164700,337823267,1433,1433,1433,1433,0
|
|
20250418,164600,337823267,1433,1433,1433,1433,0
|
|
20250418,164500,337823267,1433,1433,1433,1433,0
|
|
20250418,164400,337823267,1433,1433,1433,1433,0
|
|
20250418,164300,337823267,1433,1433,1433,1433,0
|
|
20250418,164200,337823267,1433,1433,1433,1433,0
|
|
20250418,164100,337823267,1433,1433,1433,1433,0
|
|
20250418,164000,337823267,1433,1433,1433,1433,0
|
|
20250418,163900,337823267,1433,1433,1433,1433,0
|
|
20250418,163800,337823267,1433,1433,1433,1433,0
|
|
20250418,163700,337823267,1433,1433,1433,1433,0
|
|
20250418,163600,337823267,1433,1433,1433,1433,0
|
|
20250418,163500,337823267,1433,1433,1433,1433,8448
|
|
20250418,163400,337823267,1433,1433,1433,1433,0
|
|
20250418,163300,337823267,1433,1433,1433,1433,0
|
|
20250418,163200,337823267,1433,1433,1433,1433,0
|
|
20250418,163100,337823267,1433,1433,1433,1433,0
|
|
20250418,163000,337823267,1433,1433,1433,1433,0
|
|
20250418,162900,337823267,1433,1433,1433,1433,0
|
|
20250418,162800,337823267,1433,1433,1433,1433,0
|
|
20250418,162700,337823267,1433,1433,1433,1433,0
|
|
20250418,162600,337823267,1433,1433,1433,1433,0
|
|
20250418,162500,337823267,1433,1433,1433,1433,0
|
|
20250418,162400,337823267,1433,1433,1433,1433,0
|
|
20250418,162300,337823267,1433,1433,1433,1433,0
|
|
20250418,162200,337823267,1433,1433,1433,1433,0
|
|
20250418,162100,337823267,1433,1433,1433,1433,0
|
|
20250418,162000,337823267,1433,1433,1433,1433,0
|
|
20250418,161900,337823267,1433,1433,1433,1433,0
|
|
20250418,161800,337823267,1433,1433,1433,1433,0
|
|
20250418,161700,337823267,1433,1433,1433,1433,0
|
|
20250418,161600,337823267,1433,1433,1433,1433,0
|
|
20250418,161500,337823267,1433,1433,1433,1433,0
|
|
20250418,161400,337823267,1433,1433,1433,1433,0
|
|
20250418,161300,337823267,1433,1433,1433,1433,0
|
|
20250418,161200,337823267,1433,1433,1433,1433,0
|
|
20250418,161100,337823267,1433,1433,1433,1433,0
|
|
20250418,161000,337823267,1433,1433,1433,1433,0
|
|
20250418,160900,337823267,1433,1433,1433,1433,0
|
|
20250418,160800,337823267,1433,1433,1433,1433,0
|
|
20250418,160700,337823267,1433,1433,1433,1433,0
|
|
20250418,160600,337823267,1433,1433,1433,1433,0
|
|
20250418,160500,337823267,1433,1433,1433,1433,8448
|
|
20250418,160400,337823267,1433,1433,1433,1433,0
|
|
20250418,160300,337823267,1433,1433,1433,1433,0
|
|
20250418,160200,337823267,1433,1433,1433,1433,0
|
|
20250418,160100,337823267,1433,1433,1433,1433,0
|
|
20250418,160000,337823267,1433,1433,1433,1433,0
|
|
20250418,155900,337823267,1433,1433,1433,1433,0
|
|
20250418,155800,337823267,1433,1433,1433,1433,0
|
|
20250418,155700,337823267,1433,1433,1433,1433,0
|
|
20250418,155600,337823267,1433,1433,1433,1433,0
|
|
20250418,155500,337823267,1433,1433,1433,1433,0
|
|
20250418,155400,337823267,1433,1433,1433,1433,0
|
|
20250418,155300,337823267,1433,1433,1433,1433,0
|
|
20250418,155200,337823267,1433,1433,1433,1433,0
|
|
20250418,155100,337823267,1433,1433,1433,1433,0
|
|
20250418,155000,337823267,1433,1433,1433,1433,0
|
|
20250418,154900,337823267,1433,1433,1433,1433,0
|
|
20250418,154800,337823267,1433,1433,1433,1433,0
|
|
20250418,154700,337823267,1433,1433,1433,1433,0
|
|
20250418,154600,337823267,1433,1433,1433,1433,0
|
|
20250418,154500,337823267,1433,1433,1433,1433,0
|
|
20250418,154400,337823267,1433,1433,1433,1433,0
|
|
20250418,154300,337823267,1433,1433,1433,1433,0
|
|
20250418,154200,337823267,1433,1433,1433,1433,0
|
|
20250418,154100,337823267,1433,1433,1433,1433,0
|
|
20250418,154000,337823267,1433,1433,1433,1433,0
|
|
20250418,153900,337823267,1433,1433,1433,1433,0
|
|
20250418,153800,337823267,1433,1433,1433,1433,0
|
|
20250418,153700,337823267,1433,1433,1433,1433,0
|
|
20250418,153600,337823267,1433,1433,1433,1433,0
|
|
20250418,153500,337823267,1433,1433,1433,1433,8448
|
|
20250418,153400,337823267,1433,1433,1433,1433,0
|
|
20250418,153300,337823267,1433,1433,1433,1433,0
|
|
20250418,153200,337823267,1433,1433,1433,1433,0
|
|
20250418,153100,337823267,1433,1433,1433,1433,0
|
|
20250418,153000,337823267,1433,1433,1433,1433,8448
|
|
20250418,152900,325717283,1434,1434,1434,1434,0
|
|
20250418,152800,325717283,1434,1434,1434,1434,0
|
|
20250418,152700,325717283,1434,1434,1434,1434,0
|
|
20250418,152600,325717283,1434,1434,1434,1434,0
|
|
20250418,152500,325717283,1434,1434,1434,1434,0
|
|
20250418,152400,325717283,1434,1434,1434,1434,0
|
|
20250418,152300,325717283,1434,1434,1434,1434,0
|
|
20250418,152200,325717283,1434,1434,1434,1434,0
|
|
20250418,152100,325717283,1434,1434,1434,1434,0
|
|
20250418,152000,325717283,1434,1434,1434,1434,0
|
|
20250418,151900,325717283,1434,1434,1437,1434,701
|
|
20250418,151800,324711530,1434,1436,1436,1434,66
|
|
20250418,151700,324616821,1436,1436,1437,1435,179
|
|
20250418,151600,324359700,1435,1435,1435,1434,223
|
|
20250418,151500,324039696,1434,1435,1435,1434,1000
|
|
20250418,151400,322604697,1435,1435,1436,1435,8
|
|
20250418,151300,322593211,1436,1434,1436,1434,812
|
|
20250418,151200,321427196,1434,1433,1435,1433,675
|
|
20250418,151100,320458648,1434,1434,1434,1434,31
|
|
20250418,151000,320414194,1434,1434,1434,1433,818
|
|
20250418,150900,319241189,1433,1433,1433,1433,131
|
|
20250418,150800,319053466,1432,1431,1433,1431,274
|
|
20250418,150700,318660947,1433,1433,1433,1433,0
|
|
20250418,150600,318660947,1433,1432,1433,1431,361
|
|
20250418,150500,318143971,1431,1430,1431,1430,127
|
|
20250418,150400,317962235,1431,1429,1431,1429,175
|
|
20250418,150300,317711985,1430,1430,1430,1430,453
|
|
20250418,150200,317064195,1430,1430,1430,1430,4
|
|
20250418,150100,317058475,1431,1431,1432,1431,21
|
|
20250418,150000,317028406,1431,1432,1432,1431,53
|
|
20250418,145900,316952511,1432,1432,1432,1432,163
|
|
20250418,145800,316719095,1431,1431,1432,1431,48
|
|
20250418,145700,316650397,1431,1430,1431,1430,25
|
|
20250418,145600,316614643,1430,1430,1430,1430,30
|
|
20250418,145500,316571743,1429,1429,1429,1429,0
|
|
20250418,145400,316571743,1429,1430,1430,1429,11
|
|
20250418,145300,316556014,1430,1432,1432,1430,2261
|
|
20250418,145200,313318265,1432,1433,1433,1432,826
|
|
20250418,145100,312135357,1433,1433,1433,1433,208
|
|
20250418,145000,311837293,1433,1433,1433,1433,427
|
|
20250418,144900,311225402,1432,1431,1433,1431,2257
|
|
20250418,144800,307992390,1431,1429,1431,1429,6287
|
|
20250418,144700,299001003,1429,1429,1430,1429,4003
|
|
20250418,144600,293276716,1429,1429,1430,1428,4003
|
|
20250418,144500,287555430,1429,1429,1429,1428,2478
|
|
20250418,144400,284016463,1429,1428,1429,1428,9
|
|
20250418,144300,284003603,1429,1428,1431,1428,2556
|
|
20250418,144200,280350635,1427,1428,1428,1427,2
|
|
20250418,144100,280347780,1427,1427,1427,1427,301
|
|
20250418,144000,279918253,1427,1427,1428,1427,7
|
|
20250418,143900,279908263,1428,1429,1429,1428,757
|
|
20250418,143800,278826527,1430,1430,1430,1429,359
|
|
20250418,143700,278313158,1429,1429,1430,1429,2486
|
|
20250418,143600,274759864,1428,1428,1428,1428,0
|
|
20250418,143500,274759864,1428,1428,1428,1428,672
|
|
20250418,143400,273800248,1427,1427,1427,1427,0
|
|
20250418,143300,273800248,1427,1427,1427,1427,0
|
|
20250418,143200,273800248,1427,1428,1428,1427,286
|
|
20250418,143100,273391845,1427,1427,1427,1427,570
|
|
20250418,143000,272578455,1427,1427,1427,1427,19
|
|
20250418,142900,272551342,1427,1427,1427,1427,100
|
|
20250418,142800,272408642,1427,1427,1427,1427,0
|
|
20250418,142700,272408642,1427,1427,1427,1427,29
|
|
20250418,142600,272367259,1427,1427,1427,1427,320
|
|
20250418,142500,271910619,1427,1427,1427,1427,4
|
|
20250418,142400,271904911,1427,1427,1427,1427,1
|
|
20250418,142300,271903484,1427,1427,1427,1427,100
|
|
20250418,142200,271760784,1426,1426,1426,1426,10
|
|
20250418,142100,271746524,1425,1426,1427,1425,2344
|
|
20250418,142000,268403393,1425,1425,1425,1425,0
|
|
20250418,141900,268403393,1425,1425,1425,1425,5
|
|
20250418,141800,268396268,1425,1425,1425,1425,0
|
|
20250418,141700,268396268,1425,1425,1425,1425,0
|
|
20250418,141600,268396268,1425,1425,1425,1425,0
|
|
20250418,141500,268396268,1425,1425,1425,1425,421
|
|
20250418,141400,267796343,1426,1426,1426,1426,416
|
|
20250418,141300,267203127,1426,1426,1426,1426,20
|
|
20250418,141200,267174607,1426,1426,1426,1426,51
|
|
20250418,141100,267101881,1426,1426,1426,1426,4
|
|
20250418,141000,267096177,1426,1426,1426,1426,2
|
|
20250418,140900,267093325,1426,1426,1426,1426,0
|
|
20250418,140800,267093325,1426,1426,1426,1426,222
|
|
20250418,140700,266776753,1426,1426,1426,1426,224
|
|
20250418,140600,266457329,1425,1424,1425,1424,804
|
|
20250418,140500,265311641,1425,1425,1425,1425,1212
|
|
20250418,140400,263584541,1425,1425,1425,1425,5
|
|
20250418,140300,263577416,1425,1425,1425,1425,5
|
|
20250418,140200,263570291,1426,1425,1426,1425,1300
|
|
20250418,140100,261716991,1425,1425,1425,1425,200
|
|
20250418,140000,261431991,1426,1426,1426,1426,21
|
|
20250418,135900,261402045,1425,1425,1425,1425,0
|
|
20250418,135800,261402045,1425,1425,1425,1425,0
|
|
20250418,135700,261402045,1425,1425,1425,1425,19
|
|
20250418,135600,261374970,1425,1425,1425,1425,259
|
|
20250418,135500,261005895,1425,1425,1425,1425,0
|
|
20250418,135400,261005895,1425,1425,1425,1425,329
|
|
20250418,135300,260537070,1425,1425,1425,1425,0
|
|
20250418,135200,260537070,1425,1424,1425,1424,512
|
|
20250418,135100,259807572,1424,1423,1424,1423,293
|
|
20250418,135000,259390540,1423,1423,1423,1423,0
|
|
20250418,134900,259390540,1423,1423,1423,1423,2635
|
|
20250418,134800,255640935,1425,1425,1425,1425,600
|
|
20250418,134700,254785935,1425,1425,1425,1425,0
|
|
20250418,134600,254785935,1425,1425,1425,1425,0
|
|
20250418,134500,254785935,1425,1425,1425,1423,1300
|
|
20250418,134400,252934145,1426,1425,1426,1425,415
|
|
20250418,134300,252342768,1425,1421,1425,1421,8971
|
|
20250418,134200,239574066,1422,1420,1422,1420,1779
|
|
20250418,134100,237047296,1419,1419,1420,1419,182
|
|
20250418,134000,236789037,1419,1419,1419,1419,700
|
|
20250418,133900,235795737,1418,1419,1419,1418,401
|
|
20250418,133800,235227118,1419,1419,1419,1419,0
|
|
20250418,133700,235227118,1419,1419,1419,1419,53
|
|
20250418,133600,235151911,1419,1419,1419,1419,131
|
|
20250418,133500,234966022,1418,1418,1418,1418,27
|
|
20250418,133400,234927736,1418,1418,1418,1418,0
|
|
20250418,133300,234927736,1418,1419,1419,1418,983
|
|
20250418,133200,233533817,1419,1418,1419,1418,82
|
|
20250418,133100,233417480,1419,1419,1419,1419,399
|
|
20250418,133000,232851299,1419,1419,1419,1419,0
|
|
20250418,132900,232851299,1419,1419,1419,1419,1
|
|
20250418,132800,232849880,1419,1419,1419,1419,0
|
|
20250418,132700,232849880,1419,1419,1419,1419,501
|
|
20250418,132600,232138961,1418,1418,1418,1418,0
|
|
20250418,132500,232138961,1418,1418,1418,1418,0
|
|
20250418,132400,232138961,1418,1418,1418,1418,0
|
|
20250418,132300,232138961,1418,1418,1418,1418,31
|
|
20250418,132200,232095003,1417,1417,1417,1417,6
|
|
20250418,132100,232086501,1417,1417,1417,1417,371
|
|
20250418,132000,231560794,1416,1416,1416,1416,777
|
|
20250418,131900,230460562,1416,1416,1416,1416,0
|
|
20250418,131800,230460562,1416,1415,1416,1415,912
|
|
20250418,131700,229169182,1415,1415,1415,1415,0
|
|
20250418,131600,229169182,1415,1415,1415,1415,0
|
|
20250418,131500,229169182,1415,1415,1415,1415,87
|
|
20250418,131400,229046077,1416,1416,1416,1416,0
|
|
20250418,131300,229046077,1416,1416,1416,1416,0
|
|
20250418,131200,229046077,1416,1416,1416,1416,0
|
|
20250418,131100,229046077,1416,1416,1416,1416,0
|
|
20250418,131000,229046077,1416,1416,1416,1416,1000
|
|
20250418,130900,227630077,1417,1417,1417,1417,0
|
|
20250418,130800,227630077,1417,1417,1417,1417,1
|
|
20250418,130700,227628660,1418,1418,1418,1418,0
|
|
20250418,130600,227628660,1418,1418,1418,1418,0
|
|
20250418,130500,227628660,1418,1418,1418,1418,313
|
|
20250418,130400,227184826,1417,1416,1417,1416,629
|
|
20250418,130300,226293534,1418,1418,1418,1418,0
|
|
20250418,130200,226293534,1418,1418,1418,1418,0
|
|
20250418,130100,226293534,1418,1416,1418,1416,3316
|
|
20250418,130000,221591773,1415,1417,1417,1415,21
|
|
20250418,125900,221562021,1416,1416,1416,1416,0
|
|
20250418,125800,221562021,1416,1416,1416,1415,3532
|
|
20250418,125700,216563892,1417,1417,1417,1417,1
|
|
20250418,125600,216562475,1418,1418,1418,1418,0
|
|
20250418,125500,216562475,1418,1418,1418,1418,0
|
|
20250418,125400,216562475,1418,1418,1418,1418,109
|
|
20250418,125300,216407913,1418,1418,1418,1418,0
|
|
20250418,125200,216407913,1418,1418,1418,1418,700
|
|
20250418,125100,215415313,1417,1415,1417,1415,1436
|
|
20250418,125000,213380511,1417,1417,1417,1417,0
|
|
20250418,124900,213380511,1417,1417,1417,1417,2
|
|
20250418,124800,213377677,1417,1417,1417,1417,1574
|
|
20250418,124700,211147319,1418,1418,1418,1418,0
|
|
20250418,124600,211147319,1418,1418,1418,1418,1000
|
|
20250418,124500,209729319,1418,1418,1418,1418,0
|
|
20250418,124400,209729319,1418,1418,1418,1418,0
|
|
20250418,124300,209729319,1418,1418,1418,1418,619
|
|
20250418,124200,208851577,1418,1418,1418,1418,507
|
|
20250418,124100,208132651,1418,1417,1418,1417,43
|
|
20250418,124000,208071712,1417,1416,1417,1416,3301
|
|
20250418,123900,203396383,1415,1415,1415,1415,500
|
|
20250418,123800,202688883,1416,1416,1416,1416,1
|
|
20250418,123700,202687467,1415,1415,1415,1415,0
|
|
20250418,123600,202687467,1415,1415,1415,1415,341
|
|
20250418,123500,202204952,1415,1415,1415,1415,0
|
|
20250418,123400,202204952,1415,1415,1415,1415,600
|
|
20250418,123300,201355952,1415,1414,1415,1414,704
|
|
20250418,123200,200359796,1415,1415,1415,1415,0
|
|
20250418,123100,200359796,1415,1415,1415,1415,20
|
|
20250418,123000,200331496,1415,1415,1415,1415,65
|
|
20250418,122900,200239521,1415,1415,1415,1415,53
|
|
20250418,122800,200164526,1415,1415,1415,1415,950
|
|
20250418,122700,198820276,1415,1415,1415,1415,0
|
|
20250418,122600,198820276,1415,1415,1415,1415,0
|
|
20250418,122500,198820276,1415,1415,1415,1415,957
|
|
20250418,122400,197466121,1414,1414,1414,1414,0
|
|
20250418,122300,197466121,1414,1414,1414,1414,0
|
|
20250418,122200,197466121,1414,1414,1414,1414,0
|
|
20250418,122100,197466121,1414,1414,1414,1414,1000
|
|
20250418,122000,196052121,1415,1415,1415,1415,32
|
|
20250418,121900,196006841,1416,1415,1416,1415,354
|
|
20250418,121800,195505930,1415,1415,1415,1415,3
|
|
20250418,121700,195501685,1414,1414,1414,1414,0
|
|
20250418,121600,195501685,1414,1414,1414,1414,2479
|
|
20250418,121500,191996379,1414,1414,1414,1414,33
|
|
20250418,121400,191949717,1414,1414,1414,1414,0
|
|
20250418,121300,191949717,1414,1414,1414,1414,0
|
|
20250418,121200,191949717,1414,1414,1414,1414,21
|
|
20250418,121100,191920023,1413,1413,1413,1413,0
|
|
20250418,121000,191920023,1413,1413,1413,1413,0
|
|
20250418,120900,191920023,1413,1413,1413,1413,0
|
|
20250418,120800,191920023,1413,1413,1413,1413,10
|
|
20250418,120700,191905893,1414,1414,1414,1414,1015
|
|
20250418,120600,190470683,1414,1414,1414,1414,10
|
|
20250418,120500,190456543,1414,1414,1414,1414,0
|
|
20250418,120400,190456543,1414,1414,1414,1414,0
|
|
20250418,120300,190456543,1414,1414,1414,1414,0
|
|
20250418,120200,190456543,1414,1414,1414,1414,3
|
|
20250418,120100,190452301,1414,1413,1414,1413,892
|
|
20250418,120000,189191766,1412,1412,1412,1412,50
|
|
20250418,115900,189121166,1413,1413,1413,1413,284
|
|
20250418,115800,188719874,1413,1413,1413,1413,0
|
|
20250418,115700,188719874,1413,1413,1413,1413,0
|
|
20250418,115600,188719874,1413,1413,1413,1413,0
|
|
20250418,115500,188719874,1413,1413,1413,1413,0
|
|
20250418,115400,188719874,1413,1413,1413,1413,110
|
|
20250418,115300,188564444,1414,1414,1414,1414,0
|
|
20250418,115200,188564444,1414,1414,1414,1414,0
|
|
20250418,115100,188564444,1414,1413,1414,1413,33
|
|
20250418,115000,188517814,1413,1413,1413,1413,151
|
|
20250418,114900,188304451,1414,1414,1414,1414,0
|
|
20250418,114800,188304451,1414,1414,1414,1414,10
|
|
20250418,114700,188290311,1414,1414,1414,1414,12
|
|
20250418,114600,188273343,1414,1414,1414,1414,10
|
|
20250418,114500,188259203,1414,1414,1414,1414,1636
|
|
20250418,114400,185945899,1414,1414,1414,1414,0
|
|
20250418,114300,185945899,1414,1414,1414,1414,100
|
|
20250418,114200,185804499,1414,1414,1414,1414,100
|
|
20250418,114100,185663099,1414,1414,1414,1414,10
|
|
20250418,114000,185648959,1413,1413,1414,1413,1001
|
|
20250418,113900,184234545,1413,1413,1413,1413,50
|
|
20250418,113800,184163895,1413,1413,1413,1413,0
|
|
20250418,113700,184163895,1413,1413,1413,1413,0
|
|
20250418,113600,184163895,1413,1413,1413,1413,0
|
|
20250418,113500,184163895,1413,1413,1413,1413,10
|
|
20250418,113400,184149765,1414,1414,1414,1414,1
|
|
20250418,113300,184148351,1413,1411,1413,1410,1837
|
|
20250418,113200,181556502,1412,1412,1412,1412,0
|
|
20250418,113100,181556502,1412,1413,1413,1411,1072
|
|
20250418,113000,180042868,1414,1414,1414,1414,40
|
|
20250418,112900,179986308,1412,1412,1412,1412,14
|
|
20250418,112800,179966540,1413,1413,1413,1413,2
|
|
20250418,112700,179963714,1412,1412,1412,1412,82
|
|
20250418,112600,179847930,1414,1414,1414,1414,23
|
|
20250418,112500,179815408,1414,1412,1414,1412,18
|
|
20250418,112400,179789990,1414,1414,1414,1414,0
|
|
20250418,112300,179789990,1414,1414,1414,1414,2
|
|
20250418,112200,179787162,1414,1414,1414,1414,0
|
|
20250418,112100,179787162,1414,1414,1414,1414,6
|
|
20250418,112000,179778678,1412,1412,1412,1412,1
|
|
20250418,111900,179777266,1413,1413,1413,1413,1001
|
|
20250418,111800,178362853,1413,1413,1413,1413,0
|
|
20250418,111700,178362853,1413,1413,1413,1413,1
|
|
20250418,111600,178361440,1412,1411,1412,1411,576
|
|
20250418,111500,177548248,1412,1412,1412,1412,0
|
|
20250418,111400,177548248,1412,1412,1412,1412,9
|
|
20250418,111300,177535540,1412,1412,1412,1412,5
|
|
20250418,111200,177528480,1411,1411,1411,1411,0
|
|
20250418,111100,177528480,1411,1411,1411,1411,650
|
|
20250418,111000,176611330,1411,1411,1411,1411,580
|
|
20250418,110900,175792950,1412,1411,1412,1411,213
|
|
20250418,110800,175492363,1412,1411,1412,1411,701
|
|
20250418,110700,174503251,1411,1411,1411,1411,98
|
|
20250418,110600,174364973,1411,1411,1411,1411,0
|
|
20250418,110500,174364973,1411,1411,1411,1411,26
|
|
20250418,110400,174328287,1411,1412,1412,1411,60
|
|
20250418,110300,174243617,1411,1411,1411,1411,0
|
|
20250418,110200,174243617,1411,1413,1413,1411,988
|
|
20250418,110100,172848803,1414,1414,1414,1414,624
|
|
20250418,110000,171966467,1415,1412,1415,1412,235
|
|
20250418,105900,171634238,1411,1411,1411,1411,834
|
|
20250418,105800,170457464,1411,1411,1411,1411,0
|
|
20250418,105700,170457464,1411,1410,1411,1410,1311
|
|
20250418,105600,168608638,1408,1408,1408,1408,116
|
|
20250418,105500,168445310,1408,1408,1408,1408,74
|
|
20250418,105400,168341118,1408,1408,1408,1408,203
|
|
20250418,105300,168055294,1410,1410,1410,1410,0
|
|
20250418,105200,168055294,1410,1410,1410,1410,69
|
|
20250418,105100,167958004,1410,1410,1410,1410,93
|
|
20250418,105000,167826874,1408,1408,1408,1408,41
|
|
20250418,104900,167769146,1408,1408,1408,1408,0
|
|
20250418,104800,167769146,1408,1408,1408,1408,21
|
|
20250418,104700,167739578,1408,1408,1408,1408,0
|
|
20250418,104600,167739578,1408,1408,1408,1408,10
|
|
20250418,104500,167725498,1408,1408,1408,1408,0
|
|
20250418,104400,167725498,1408,1408,1408,1408,100
|
|
20250418,104300,167584698,1407,1406,1407,1406,139
|
|
20250418,104200,167389132,1406,1406,1406,1406,104
|
|
20250418,104100,167242908,1406,1405,1406,1403,3213
|
|
20250418,104000,162733734,1406,1406,1406,1404,456
|
|
20250418,103900,162093397,1406,1404,1406,1404,143
|
|
20250418,103800,161892345,1404,1405,1405,1404,109
|
|
20250418,103700,161739308,1404,1405,1405,1404,246
|
|
20250418,103600,161393823,1405,1406,1406,1405,3
|
|
20250418,103500,161389607,1407,1407,1407,1407,0
|
|
20250418,103400,161389607,1407,1408,1408,1407,136
|
|
20250418,103300,161198240,1408,1410,1410,1408,15
|
|
20250418,103200,161177092,1410,1410,1410,1410,5
|
|
20250418,103100,161170042,1410,1410,1410,1405,57
|
|
20250418,103000,161089942,1410,1410,1410,1410,6
|
|
20250418,102900,161081482,1405,1405,1405,1405,7
|
|
20250418,102800,161071647,1405,1406,1409,1404,258
|
|
20250418,102700,160708677,1409,1409,1409,1409,0
|
|
20250418,102600,160708677,1409,1404,1409,1404,744
|
|
20250418,102500,159663576,1404,1402,1404,1402,2507
|
|
20250418,102400,156143775,1402,1403,1403,1402,11
|
|
20250418,102300,156128351,1404,1403,1404,1403,20
|
|
20250418,102200,156100278,1403,1403,1403,1403,0
|
|
20250418,102100,156100278,1403,1403,1403,1403,44
|
|
20250418,102000,156038546,1404,1404,1404,1404,18
|
|
20250418,101900,156013274,1404,1404,1404,1404,0
|
|
20250418,101800,156013274,1404,1403,1404,1403,1780
|
|
20250418,101700,153514164,1403,1403,1403,1403,20
|
|
20250418,101600,153486104,1404,1401,1404,1401,1133
|
|
20250418,101500,151898768,1401,1401,1401,1401,5
|
|
20250418,101400,151891763,1401,1400,1401,1400,837
|
|
20250418,101300,150719129,1400,1400,1400,1400,4
|
|
20250418,101200,150713529,1400,1400,1400,1400,4
|
|
20250418,101100,150707929,1401,1401,1401,1401,17
|
|
20250418,101000,150684112,1401,1401,1401,1401,0
|
|
20250418,100900,150684112,1401,1400,1401,1400,7687
|
|
20250418,100800,139921900,1401,1401,1401,1401,0
|
|
20250418,100700,139921900,1401,1401,1401,1401,0
|
|
20250418,100600,139921900,1401,1401,1401,1401,2
|
|
20250418,100500,139919098,1401,1401,1401,1401,1
|
|
20250418,100400,139917697,1401,1401,1401,1401,1
|
|
20250418,100300,139916296,1401,1401,1401,1398,769
|
|
20250418,100200,138840767,1401,1399,1401,1399,229
|
|
20250418,100100,138520153,1399,1400,1400,1399,14
|
|
20250418,100000,138500560,1400,1398,1400,1397,379
|
|
20250418,095900,137970634,1398,1399,1399,1398,151
|
|
20250418,095800,137759485,1399,1401,1401,1399,417
|
|
20250418,095700,137175689,1404,1404,1404,1404,0
|
|
20250418,095600,137175689,1404,1404,1404,1404,1520
|
|
20250418,095500,135041609,1404,1404,1404,1404,0
|
|
20250418,095400,135041609,1404,1404,1404,1404,7
|
|
20250418,095300,135031781,1404,1404,1404,1404,0
|
|
20250418,095200,135031781,1404,1404,1404,1404,8
|
|
20250418,095100,135020549,1397,1397,1397,1397,1
|
|
20250418,095000,135019152,1397,1404,1404,1396,3574
|
|
20250418,094900,130028521,1404,1405,1405,1397,340
|
|
20250418,094800,129551261,1405,1402,1405,1397,3342
|
|
20250418,094700,124869320,1401,1401,1401,1401,0
|
|
20250418,094600,124869320,1401,1402,1402,1401,76
|
|
20250418,094500,124762843,1405,1405,1405,1405,0
|
|
20250418,094400,124762843,1405,1404,1405,1403,106
|
|
20250418,094300,124614026,1404,1406,1406,1404,1075
|
|
20250418,094200,123102722,1406,1406,1406,1406,2
|
|
20250418,094100,123099910,1406,1405,1406,1405,22
|
|
20250418,094000,123068982,1406,1405,1406,1405,14
|
|
20250418,093900,123049302,1404,1404,1404,1404,0
|
|
20250418,093800,123049302,1404,1404,1404,1404,0
|
|
20250418,093700,123049302,1404,1405,1405,1404,38
|
|
20250418,093600,122995928,1406,1407,1407,1406,96
|
|
20250418,093500,122860858,1407,1407,1407,1407,3
|
|
20250418,093400,122856637,1407,1404,1407,1404,12
|
|
20250418,093300,122839786,1407,1407,1407,1407,2
|
|
20250418,093200,122836972,1404,1404,1404,1404,2
|
|
20250418,093100,122834164,1405,1405,1405,1405,0
|
|
20250418,093000,122834164,1405,1405,1405,1405,5
|
|
20250418,092900,122827139,1403,1403,1403,1403,3
|
|
20250418,092800,122822930,1403,1398,1403,1398,20530
|
|
20250418,092700,94043131,1398,1401,1401,1398,13311
|
|
20250418,092600,75407909,1400,1403,1403,1400,4871
|
|
20250418,092500,68587865,1402,1405,1405,1401,48
|
|
20250418,092400,68520607,1400,1405,1405,1398,5249
|
|
20250418,092300,61171820,1405,1402,1405,1402,103
|
|
20250418,092200,61027108,1402,1402,1402,1402,6
|
|
20250418,092100,61018696,1403,1403,1403,1403,6927
|
|
20250418,092000,51300115,1401,1401,1401,1401,33
|
|
20250418,091900,51253882,1401,1403,1403,1401,673
|
|
20250418,091800,50310426,1403,1404,1404,1400,5022
|
|
20250418,091700,43274983,1404,1404,1404,1404,107
|
|
20250418,091600,43124755,1404,1403,1404,1403,7
|
|
20250418,091500,43114930,1402,1408,1408,1402,7792
|
|
20250418,091400,32179771,1406,1412,1412,1406,25
|
|
20250418,091300,32144609,1405,1405,1405,1405,1
|
|
20250418,091200,32143204,1402,1403,1403,1402,44
|
|
20250418,091100,32081510,1411,1413,1413,1411,60
|
|
20250418,091000,31996848,1400,1398,1400,1395,6534
|
|
20250418,090900,22854820,1394,1399,1399,1393,57
|
|
20250418,090800,22775403,1393,1393,1393,1393,497
|
|
20250418,090700,22083082,1393,1396,1396,1393,3522
|
|
20250418,090600,17171042,1396,1411,1411,1396,6915
|
|
20250418,090500,7485781,1405,1411,1411,1403,1987
|
|
20250418,090400,4693940,1411,1408,1411,1408,366
|
|
20250418,090300,4178594,1410,1414,1414,1409,462
|
|
20250418,090200,3527241,1414,1409,1414,1409,4
|
|
20250418,090100,3521595,1408,1414,1414,1408,6
|
|
20250418,090000,3513123,1414,1405,1415,1405,2495
|