578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,183500,421503695,1403,1403,1403,1403,5706
|
|
20250421,183400,421503695,1403,1403,1403,1403,0
|
|
20250421,183300,421503695,1403,1403,1403,1403,0
|
|
20250421,183200,421503695,1403,1403,1403,1403,0
|
|
20250421,183100,421503695,1403,1403,1403,1403,0
|
|
20250421,183000,421503695,1403,1403,1403,1403,0
|
|
20250421,182900,421503695,1403,1403,1403,1403,0
|
|
20250421,182800,421503695,1403,1403,1403,1403,0
|
|
20250421,182700,421503695,1403,1403,1403,1403,0
|
|
20250421,182600,421503695,1403,1403,1403,1403,0
|
|
20250421,182500,421503695,1403,1403,1403,1403,0
|
|
20250421,182400,421503695,1403,1403,1403,1403,0
|
|
20250421,182300,421503695,1403,1403,1403,1403,0
|
|
20250421,182200,421503695,1403,1403,1403,1403,0
|
|
20250421,182100,421503695,1403,1403,1403,1403,0
|
|
20250421,182000,421503695,1403,1403,1403,1403,0
|
|
20250421,181900,421503695,1403,1403,1403,1403,0
|
|
20250421,181800,421503695,1403,1403,1403,1403,0
|
|
20250421,181700,421503695,1403,1403,1403,1403,0
|
|
20250421,181600,421503695,1403,1403,1403,1403,0
|
|
20250421,181500,421503695,1403,1403,1403,1403,0
|
|
20250421,181400,421503695,1403,1403,1403,1403,0
|
|
20250421,181300,421503695,1403,1403,1403,1403,0
|
|
20250421,181200,421503695,1403,1403,1403,1403,0
|
|
20250421,181100,421503695,1403,1403,1403,1403,0
|
|
20250421,181000,421503695,1403,1403,1403,1403,0
|
|
20250421,180900,421503695,1403,1403,1403,1403,0
|
|
20250421,180800,421503695,1403,1403,1403,1403,0
|
|
20250421,180700,421503695,1403,1403,1403,1403,0
|
|
20250421,180600,421503695,1403,1403,1403,1403,0
|
|
20250421,180500,421503695,1403,1403,1403,1403,5706
|
|
20250421,180400,421503695,1403,1403,1403,1403,0
|
|
20250421,180300,421503695,1403,1403,1403,1403,0
|
|
20250421,180200,421503695,1403,1403,1403,1403,0
|
|
20250421,180100,421503695,1403,1403,1403,1403,0
|
|
20250421,180000,421503695,1403,1403,1403,1403,0
|
|
20250421,175900,421503695,1403,1403,1403,1403,0
|
|
20250421,175800,421503695,1403,1403,1403,1403,0
|
|
20250421,175700,421503695,1403,1403,1403,1403,0
|
|
20250421,175600,421503695,1403,1403,1403,1403,0
|
|
20250421,175500,421503695,1403,1403,1403,1403,0
|
|
20250421,175400,421503695,1403,1403,1403,1403,0
|
|
20250421,175300,421503695,1403,1403,1403,1403,0
|
|
20250421,175200,421503695,1403,1403,1403,1403,0
|
|
20250421,175100,421503695,1403,1403,1403,1403,0
|
|
20250421,175000,421503695,1403,1403,1403,1403,0
|
|
20250421,174900,421503695,1403,1403,1403,1403,0
|
|
20250421,174800,421503695,1403,1403,1403,1403,0
|
|
20250421,174700,421503695,1403,1403,1403,1403,0
|
|
20250421,174600,421503695,1403,1403,1403,1403,0
|
|
20250421,174500,421503695,1403,1403,1403,1403,0
|
|
20250421,174400,421503695,1403,1403,1403,1403,0
|
|
20250421,174300,421503695,1403,1403,1403,1403,0
|
|
20250421,174200,421503695,1403,1403,1403,1403,0
|
|
20250421,174100,421503695,1403,1403,1403,1403,0
|
|
20250421,174000,421503695,1403,1403,1403,1403,0
|
|
20250421,173900,421503695,1403,1403,1403,1403,0
|
|
20250421,173800,421503695,1403,1403,1403,1403,0
|
|
20250421,173700,421503695,1403,1403,1403,1403,0
|
|
20250421,173600,421503695,1403,1403,1403,1403,0
|
|
20250421,173500,421503695,1403,1403,1403,1403,5706
|
|
20250421,173400,421503695,1403,1403,1403,1403,0
|
|
20250421,173300,421503695,1403,1403,1403,1403,0
|
|
20250421,173200,421503695,1403,1403,1403,1403,0
|
|
20250421,173100,421503695,1403,1403,1403,1403,0
|
|
20250421,173000,421503695,1403,1403,1403,1403,0
|
|
20250421,172900,421503695,1403,1403,1403,1403,0
|
|
20250421,172800,421503695,1403,1403,1403,1403,0
|
|
20250421,172700,421503695,1403,1403,1403,1403,0
|
|
20250421,172600,421503695,1403,1403,1403,1403,0
|
|
20250421,172500,421503695,1403,1403,1403,1403,0
|
|
20250421,172400,421503695,1403,1403,1403,1403,0
|
|
20250421,172300,421503695,1403,1403,1403,1403,0
|
|
20250421,172200,421503695,1403,1403,1403,1403,0
|
|
20250421,172100,421503695,1403,1403,1403,1403,0
|
|
20250421,172000,421503695,1403,1403,1403,1403,0
|
|
20250421,171900,421503695,1403,1403,1403,1403,0
|
|
20250421,171800,421503695,1403,1403,1403,1403,0
|
|
20250421,171700,421503695,1403,1403,1403,1403,0
|
|
20250421,171600,421503695,1403,1403,1403,1403,0
|
|
20250421,171500,421503695,1403,1403,1403,1403,0
|
|
20250421,171400,421503695,1403,1403,1403,1403,0
|
|
20250421,171300,421503695,1403,1403,1403,1403,0
|
|
20250421,171200,421503695,1403,1403,1403,1403,0
|
|
20250421,171100,421503695,1403,1403,1403,1403,0
|
|
20250421,171000,421503695,1403,1403,1403,1403,0
|
|
20250421,170900,421503695,1403,1403,1403,1403,0
|
|
20250421,170800,421503695,1403,1403,1403,1403,0
|
|
20250421,170700,421503695,1403,1403,1403,1403,0
|
|
20250421,170600,421503695,1403,1403,1403,1403,0
|
|
20250421,170500,421503695,1403,1403,1403,1403,5706
|
|
20250421,170400,421503695,1403,1403,1403,1403,0
|
|
20250421,170300,421503695,1403,1403,1403,1403,0
|
|
20250421,170200,421503695,1403,1403,1403,1403,0
|
|
20250421,170100,421503695,1403,1403,1403,1403,0
|
|
20250421,170000,421503695,1403,1403,1403,1403,0
|
|
20250421,165900,421503695,1403,1403,1403,1403,0
|
|
20250421,165800,421503695,1403,1403,1403,1403,0
|
|
20250421,165700,421503695,1403,1403,1403,1403,0
|
|
20250421,165600,421503695,1403,1403,1403,1403,0
|
|
20250421,165500,421503695,1403,1403,1403,1403,0
|
|
20250421,165400,421503695,1403,1403,1403,1403,0
|
|
20250421,165300,421503695,1403,1403,1403,1403,0
|
|
20250421,165200,421503695,1403,1403,1403,1403,0
|
|
20250421,165100,421503695,1403,1403,1403,1403,0
|
|
20250421,165000,421503695,1403,1403,1403,1403,0
|
|
20250421,164900,421503695,1403,1403,1403,1403,0
|
|
20250421,164800,421503695,1403,1403,1403,1403,0
|
|
20250421,164700,421503695,1403,1403,1403,1403,0
|
|
20250421,164600,421503695,1403,1403,1403,1403,0
|
|
20250421,164500,421503695,1403,1403,1403,1403,0
|
|
20250421,164400,421503695,1403,1403,1403,1403,0
|
|
20250421,164300,421503695,1403,1403,1403,1403,0
|
|
20250421,164200,421503695,1403,1403,1403,1403,0
|
|
20250421,164100,421503695,1403,1403,1403,1403,0
|
|
20250421,164000,421503695,1403,1403,1403,1403,0
|
|
20250421,163900,421503695,1403,1403,1403,1403,0
|
|
20250421,163800,421503695,1403,1403,1403,1403,0
|
|
20250421,163700,421503695,1403,1403,1403,1403,0
|
|
20250421,163600,421503695,1403,1403,1403,1403,0
|
|
20250421,163500,421503695,1403,1403,1403,1403,5706
|
|
20250421,163400,421503695,1403,1403,1403,1403,0
|
|
20250421,163300,421503695,1403,1403,1403,1403,0
|
|
20250421,163200,421503695,1403,1403,1403,1403,0
|
|
20250421,163100,421503695,1403,1403,1403,1403,0
|
|
20250421,163000,421503695,1403,1403,1403,1403,0
|
|
20250421,162900,421503695,1403,1403,1403,1403,0
|
|
20250421,162800,421503695,1403,1403,1403,1403,0
|
|
20250421,162700,421503695,1403,1403,1403,1403,0
|
|
20250421,162600,421503695,1403,1403,1403,1403,0
|
|
20250421,162500,421503695,1403,1403,1403,1403,0
|
|
20250421,162400,421503695,1403,1403,1403,1403,0
|
|
20250421,162300,421503695,1403,1403,1403,1403,0
|
|
20250421,162200,421503695,1403,1403,1403,1403,0
|
|
20250421,162100,421503695,1403,1403,1403,1403,0
|
|
20250421,162000,421503695,1403,1403,1403,1403,0
|
|
20250421,161900,421503695,1403,1403,1403,1403,0
|
|
20250421,161800,421503695,1403,1403,1403,1403,0
|
|
20250421,161700,421503695,1403,1403,1403,1403,0
|
|
20250421,161600,421503695,1403,1403,1403,1403,0
|
|
20250421,161500,421503695,1403,1403,1403,1403,0
|
|
20250421,161400,421503695,1403,1403,1403,1403,0
|
|
20250421,161300,421503695,1403,1403,1403,1403,0
|
|
20250421,161200,421503695,1403,1403,1403,1403,0
|
|
20250421,161100,421503695,1403,1403,1403,1403,0
|
|
20250421,161000,421503695,1403,1403,1403,1403,0
|
|
20250421,160900,421503695,1403,1403,1403,1403,0
|
|
20250421,160800,421503695,1403,1403,1403,1403,0
|
|
20250421,160700,421503695,1403,1403,1403,1403,0
|
|
20250421,160600,421503695,1403,1403,1403,1403,0
|
|
20250421,160500,421503695,1403,1403,1403,1403,5706
|
|
20250421,160400,421503695,1403,1403,1403,1403,0
|
|
20250421,160300,421503695,1403,1403,1403,1403,0
|
|
20250421,160200,421503695,1403,1403,1403,1403,0
|
|
20250421,160100,421503695,1403,1403,1403,1403,0
|
|
20250421,160000,421503695,1403,1403,1403,1403,0
|
|
20250421,155900,421503695,1403,1403,1403,1403,0
|
|
20250421,155800,421503695,1403,1403,1403,1403,0
|
|
20250421,155700,421503695,1403,1403,1403,1403,0
|
|
20250421,155600,421503695,1403,1403,1403,1403,0
|
|
20250421,155500,421503695,1403,1403,1403,1403,0
|
|
20250421,155400,421503695,1403,1403,1403,1403,0
|
|
20250421,155300,421503695,1403,1403,1403,1403,0
|
|
20250421,155200,421503695,1403,1403,1403,1403,0
|
|
20250421,155100,421503695,1403,1403,1403,1403,0
|
|
20250421,155000,421503695,1403,1403,1403,1403,0
|
|
20250421,154900,421503695,1403,1403,1403,1403,0
|
|
20250421,154800,421503695,1403,1403,1403,1403,0
|
|
20250421,154700,421503695,1403,1403,1403,1403,0
|
|
20250421,154600,421503695,1403,1403,1403,1403,0
|
|
20250421,154500,421503695,1403,1403,1403,1403,0
|
|
20250421,154400,421503695,1403,1403,1403,1403,0
|
|
20250421,154300,421503695,1403,1403,1403,1403,0
|
|
20250421,154200,421503695,1403,1403,1403,1403,0
|
|
20250421,154100,421503695,1403,1403,1403,1403,0
|
|
20250421,154000,421503695,1403,1403,1403,1403,0
|
|
20250421,153900,421503695,1403,1403,1403,1403,0
|
|
20250421,153800,421503695,1403,1403,1403,1403,0
|
|
20250421,153700,421503695,1403,1403,1403,1403,0
|
|
20250421,153600,421503695,1403,1403,1403,1403,0
|
|
20250421,153500,421503695,1403,1403,1403,1403,5706
|
|
20250421,153400,421503695,1403,1403,1403,1403,0
|
|
20250421,153300,421503695,1403,1403,1403,1403,0
|
|
20250421,153200,421503695,1403,1403,1403,1403,0
|
|
20250421,153100,421503695,1403,1403,1403,1403,0
|
|
20250421,153000,421503695,1403,1403,1403,1403,5706
|
|
20250421,152900,413498177,1405,1405,1405,1405,0
|
|
20250421,152800,413498177,1405,1405,1405,1405,0
|
|
20250421,152700,413498177,1405,1405,1405,1405,0
|
|
20250421,152600,413498177,1405,1405,1405,1405,0
|
|
20250421,152500,413498177,1405,1405,1405,1405,0
|
|
20250421,152400,413498177,1405,1405,1405,1405,0
|
|
20250421,152300,413498177,1405,1405,1405,1405,0
|
|
20250421,152200,413498177,1405,1405,1405,1405,0
|
|
20250421,152100,413498177,1405,1405,1405,1405,0
|
|
20250421,152000,413498177,1405,1405,1405,1405,0
|
|
20250421,151900,413498177,1405,1408,1408,1405,996
|
|
20250421,151800,412096460,1405,1408,1408,1405,76
|
|
20250421,151700,411989530,1405,1408,1408,1405,200
|
|
20250421,151600,411708380,1404,1404,1404,1404,0
|
|
20250421,151500,411708380,1404,1406,1406,1404,817
|
|
20250421,151400,410560606,1406,1406,1406,1406,1044
|
|
20250421,151300,409092742,1406,1411,1411,1406,326
|
|
20250421,151200,408633757,1411,1411,1411,1411,0
|
|
20250421,151100,408633757,1411,1407,1411,1407,500
|
|
20250421,151000,407929412,1407,1407,1407,1407,6
|
|
20250421,150900,407920970,1406,1405,1406,1405,101
|
|
20250421,150800,407779064,1407,1401,1407,1401,25
|
|
20250421,150700,407743949,1401,1400,1401,1400,343
|
|
20250421,150600,407263638,1400,1407,1407,1400,41109
|
|
20250421,150500,349615251,1408,1408,1408,1408,0
|
|
20250421,150400,349615251,1408,1408,1408,1408,0
|
|
20250421,150300,349615251,1408,1408,1408,1408,869
|
|
20250421,150200,348391699,1409,1409,1409,1409,0
|
|
20250421,150100,348391699,1409,1409,1409,1409,59
|
|
20250421,150000,348308568,1410,1410,1410,1410,19
|
|
20250421,145900,348281778,1408,1408,1408,1408,0
|
|
20250421,145800,348281778,1408,1408,1408,1408,0
|
|
20250421,145700,348281778,1408,1408,1408,1408,0
|
|
20250421,145600,348281778,1408,1408,1408,1408,0
|
|
20250421,145500,348281778,1408,1408,1408,1408,0
|
|
20250421,145400,348281778,1408,1408,1408,1408,512
|
|
20250421,145300,347560882,1408,1408,1408,1408,3907
|
|
20250421,145200,342059826,1407,1407,1407,1407,2661
|
|
20250421,145100,338315799,1407,1407,1407,1407,2229
|
|
20250421,145000,335179596,1407,1407,1407,1407,10
|
|
20250421,144900,335165526,1407,1407,1407,1407,0
|
|
20250421,144800,335165526,1407,1407,1407,1407,180
|
|
20250421,144700,334912266,1407,1406,1407,1406,121
|
|
20250421,144600,334742135,1406,1406,1406,1406,1000
|
|
20250421,144500,333336135,1406,1407,1407,1406,2728
|
|
20250421,144400,329498824,1406,1407,1407,1405,1228
|
|
20250421,144300,327773447,1405,1406,1408,1405,7975
|
|
20250421,144200,316557470,1407,1408,1408,1407,5014
|
|
20250421,144100,309502259,1409,1409,1409,1409,551
|
|
20250421,144000,308725900,1407,1407,1407,1407,0
|
|
20250421,143900,308725900,1407,1407,1407,1407,0
|
|
20250421,143800,308725900,1407,1407,1407,1407,150
|
|
20250421,143700,308514850,1407,1408,1408,1407,1290
|
|
20250421,143600,306698619,1407,1407,1407,1407,67
|
|
20250421,143500,306604350,1406,1408,1408,1406,1656
|
|
20250421,143400,304274806,1408,1408,1408,1408,24
|
|
20250421,143300,304241014,1408,1408,1408,1408,175
|
|
20250421,143200,303994614,1407,1407,1407,1407,13
|
|
20250421,143100,303976323,1408,1408,1408,1408,0
|
|
20250421,143000,303976323,1408,1408,1408,1408,1154
|
|
20250421,142900,302351491,1408,1408,1408,1408,24
|
|
20250421,142800,302317699,1408,1408,1408,1408,6
|
|
20250421,142700,302309251,1408,1410,1410,1406,14719
|
|
20250421,142600,281594990,1411,1411,1411,1411,0
|
|
20250421,142500,281594990,1411,1411,1411,1411,1
|
|
20250421,142400,281593579,1409,1412,1412,1409,2868
|
|
20250421,142300,277549190,1412,1412,1412,1412,12
|
|
20250421,142200,277532246,1412,1412,1412,1412,16
|
|
20250421,142100,277509654,1412,1412,1412,1412,43
|
|
20250421,142000,277448938,1412,1412,1412,1412,0
|
|
20250421,141900,277448938,1412,1412,1412,1412,12
|
|
20250421,141800,277431994,1412,1412,1412,1412,381
|
|
20250421,141700,276894022,1411,1411,1411,1411,0
|
|
20250421,141600,276894022,1411,1411,1411,1411,0
|
|
20250421,141500,276894022,1411,1411,1411,1411,0
|
|
20250421,141400,276894022,1411,1412,1412,1411,321
|
|
20250421,141300,276440781,1412,1412,1412,1412,25
|
|
20250421,141200,276405481,1411,1411,1411,1411,0
|
|
20250421,141100,276405481,1411,1411,1411,1411,0
|
|
20250421,141000,276405481,1411,1411,1411,1411,0
|
|
20250421,140900,276405481,1411,1412,1412,1411,1655
|
|
20250421,140800,274069895,1412,1412,1412,1412,0
|
|
20250421,140700,274069895,1412,1412,1412,1412,0
|
|
20250421,140600,274069895,1412,1412,1412,1412,0
|
|
20250421,140500,274069895,1412,1412,1412,1412,19
|
|
20250421,140400,274043067,1412,1412,1412,1412,2203
|
|
20250421,140300,270932431,1413,1412,1413,1412,2
|
|
20250421,140200,270929606,1412,1412,1412,1412,0
|
|
20250421,140100,270929606,1412,1412,1412,1412,5
|
|
20250421,140000,270922546,1412,1412,1412,1412,1061
|
|
20250421,135900,269424414,1414,1414,1414,1414,1
|
|
20250421,135800,269423000,1410,1410,1410,1410,0
|
|
20250421,135700,269423000,1410,1410,1410,1410,0
|
|
20250421,135600,269423000,1410,1414,1415,1410,4120
|
|
20250421,135500,263605962,1414,1414,1414,1414,27
|
|
20250421,135400,263567784,1414,1414,1414,1414,416
|
|
20250421,135300,262979560,1414,1414,1414,1414,0
|
|
20250421,135200,262979560,1414,1414,1414,1414,2
|
|
20250421,135100,262976732,1413,1413,1413,1413,0
|
|
20250421,135000,262976732,1413,1414,1414,1413,1000
|
|
20250421,134900,261563642,1414,1414,1414,1414,40
|
|
20250421,134800,261507082,1414,1415,1415,1414,6
|
|
20250421,134700,261498593,1415,1415,1415,1415,0
|
|
20250421,134600,261498593,1415,1415,1415,1415,7
|
|
20250421,134500,261488688,1415,1415,1415,1415,0
|
|
20250421,134400,261488688,1415,1415,1415,1415,0
|
|
20250421,134300,261488688,1415,1414,1415,1414,2
|
|
20250421,134200,261485859,1415,1415,1415,1415,0
|
|
20250421,134100,261485859,1415,1415,1415,1415,1
|
|
20250421,134000,261484444,1414,1414,1414,1414,0
|
|
20250421,133900,261484444,1414,1414,1414,1414,0
|
|
20250421,133800,261484444,1414,1414,1414,1414,0
|
|
20250421,133700,261484444,1414,1414,1414,1414,0
|
|
20250421,133600,261484444,1414,1414,1414,1414,0
|
|
20250421,133500,261484444,1414,1415,1415,1414,1205
|
|
20250421,133400,259780491,1415,1415,1415,1415,0
|
|
20250421,133300,259780491,1415,1415,1415,1415,0
|
|
20250421,133200,259780491,1415,1415,1415,1415,0
|
|
20250421,133100,259780491,1415,1415,1415,1415,0
|
|
20250421,133000,259780491,1415,1415,1415,1415,0
|
|
20250421,132900,259780491,1415,1415,1415,1415,0
|
|
20250421,132800,259780491,1415,1416,1416,1415,284
|
|
20250421,132700,259378531,1416,1416,1416,1416,2
|
|
20250421,132600,259375699,1416,1416,1416,1416,400
|
|
20250421,132500,258809299,1415,1415,1415,1415,0
|
|
20250421,132400,258809299,1415,1415,1415,1415,1
|
|
20250421,132300,258807884,1416,1416,1416,1416,21
|
|
20250421,132200,258778148,1416,1416,1416,1416,0
|
|
20250421,132100,258778148,1416,1416,1416,1416,0
|
|
20250421,132000,258778148,1416,1416,1416,1416,0
|
|
20250421,131900,258778148,1416,1416,1416,1416,500
|
|
20250421,131800,258070148,1415,1415,1415,1415,0
|
|
20250421,131700,258070148,1415,1415,1415,1415,0
|
|
20250421,131600,258070148,1415,1415,1415,1415,0
|
|
20250421,131500,258070148,1415,1415,1415,1415,27
|
|
20250421,131400,258031943,1416,1416,1416,1416,0
|
|
20250421,131300,258031943,1416,1416,1416,1416,0
|
|
20250421,131200,258031943,1416,1416,1416,1416,0
|
|
20250421,131100,258031943,1416,1416,1416,1416,0
|
|
20250421,131000,258031943,1416,1416,1416,1416,4
|
|
20250421,130900,258026279,1414,1414,1414,1414,0
|
|
20250421,130800,258026279,1414,1414,1414,1414,0
|
|
20250421,130700,258026279,1414,1414,1414,1414,0
|
|
20250421,130600,258026279,1414,1414,1414,1414,0
|
|
20250421,130500,258026279,1414,1414,1414,1414,0
|
|
20250421,130400,258026279,1414,1414,1414,1414,0
|
|
20250421,130300,258026279,1414,1414,1414,1414,0
|
|
20250421,130200,258026279,1414,1414,1414,1414,0
|
|
20250421,130100,258026279,1414,1414,1414,1414,1836
|
|
20250421,130000,255430175,1414,1414,1414,1414,1200
|
|
20250421,125900,253733375,1414,1414,1414,1414,0
|
|
20250421,125800,253733375,1414,1414,1414,1414,0
|
|
20250421,125700,253733375,1414,1414,1414,1414,3286
|
|
20250421,125600,249086971,1415,1415,1415,1415,0
|
|
20250421,125500,249086971,1415,1415,1415,1415,795
|
|
20250421,125400,247962046,1414,1414,1414,1414,506
|
|
20250421,125300,247246562,1414,1414,1414,1414,50
|
|
20250421,125200,247175862,1414,1414,1414,1414,0
|
|
20250421,125100,247175862,1414,1414,1414,1414,0
|
|
20250421,125000,247175862,1414,1414,1414,1414,35
|
|
20250421,124900,247126372,1414,1414,1414,1414,0
|
|
20250421,124800,247126372,1414,1414,1414,1414,22
|
|
20250421,124700,247095264,1414,1414,1414,1414,9
|
|
20250421,124600,247082538,1413,1413,1413,1413,0
|
|
20250421,124500,247082538,1413,1413,1413,1413,0
|
|
20250421,124400,247082538,1413,1413,1413,1413,0
|
|
20250421,124300,247082538,1413,1413,1413,1413,0
|
|
20250421,124200,247082538,1413,1413,1413,1413,316
|
|
20250421,124100,246636030,1413,1410,1414,1410,2636
|
|
20250421,124000,242917434,1410,1412,1412,1409,11597
|
|
20250421,123900,226559794,1412,1413,1413,1412,7789
|
|
20250421,123800,215556573,1414,1415,1415,1414,2824
|
|
20250421,123700,211562501,1418,1418,1418,1418,0
|
|
20250421,123600,211562501,1418,1418,1418,1417,44
|
|
20250421,123500,211500139,1415,1415,1415,1415,0
|
|
20250421,123400,211500139,1415,1415,1415,1415,0
|
|
20250421,123300,211500139,1415,1415,1415,1415,0
|
|
20250421,123200,211500139,1415,1415,1415,1415,0
|
|
20250421,123100,211500139,1415,1415,1415,1415,0
|
|
20250421,123000,211500139,1415,1415,1415,1415,0
|
|
20250421,122900,211500139,1415,1415,1415,1415,0
|
|
20250421,122800,211500139,1415,1415,1415,1415,80
|
|
20250421,122700,211386939,1415,1415,1415,1415,0
|
|
20250421,122600,211386939,1415,1415,1415,1415,0
|
|
20250421,122500,211386939,1415,1415,1415,1415,160
|
|
20250421,122400,211160539,1415,1416,1416,1415,842
|
|
20250421,122300,209969039,1420,1420,1420,1420,0
|
|
20250421,122200,209969039,1420,1420,1420,1420,0
|
|
20250421,122100,209969039,1420,1420,1420,1420,0
|
|
20250421,122000,209969039,1420,1419,1420,1419,107
|
|
20250421,121900,209817199,1419,1417,1419,1417,420
|
|
20250421,121800,209222033,1415,1420,1420,1414,13768
|
|
20250421,121700,189728850,1420,1420,1420,1420,0
|
|
20250421,121600,189728850,1420,1420,1420,1420,496
|
|
20250421,121500,189024530,1419,1419,1419,1419,0
|
|
20250421,121400,189024530,1419,1419,1419,1419,711
|
|
20250421,121300,188015621,1420,1420,1420,1420,0
|
|
20250421,121200,188015621,1420,1420,1420,1420,28
|
|
20250421,121100,187975861,1420,1420,1420,1420,0
|
|
20250421,121000,187975861,1420,1420,1420,1420,24
|
|
20250421,120900,187941781,1420,1420,1420,1420,0
|
|
20250421,120800,187941781,1420,1420,1420,1420,8
|
|
20250421,120700,187930421,1419,1419,1419,1419,0
|
|
20250421,120600,187930421,1419,1419,1419,1419,0
|
|
20250421,120500,187930421,1419,1419,1419,1419,0
|
|
20250421,120400,187930421,1419,1420,1420,1419,1527
|
|
20250421,120300,185762191,1420,1420,1420,1420,0
|
|
20250421,120200,185762191,1420,1420,1420,1420,0
|
|
20250421,120100,185762191,1420,1420,1420,1420,0
|
|
20250421,120000,185762191,1420,1420,1420,1420,1
|
|
20250421,115900,185760771,1420,1420,1420,1420,0
|
|
20250421,115800,185760771,1420,1420,1420,1420,12
|
|
20250421,115700,185743731,1421,1421,1421,1421,0
|
|
20250421,115600,185743731,1421,1420,1421,1420,311
|
|
20250421,115500,185301801,1421,1421,1421,1421,42
|
|
20250421,115400,185242119,1420,1420,1420,1420,499
|
|
20250421,115300,184533539,1422,1422,1422,1422,201
|
|
20250421,115200,184247717,1421,1421,1421,1421,0
|
|
20250421,115100,184247717,1421,1421,1421,1421,0
|
|
20250421,115000,184247717,1421,1421,1421,1421,50
|
|
20250421,114900,184176667,1421,1421,1421,1421,0
|
|
20250421,114800,184176667,1421,1421,1421,1421,30
|
|
20250421,114700,184134037,1421,1421,1421,1421,0
|
|
20250421,114600,184134037,1421,1421,1421,1421,250
|
|
20250421,114500,183778787,1422,1422,1422,1422,1000
|
|
20250421,114400,182356787,1422,1422,1422,1422,0
|
|
20250421,114300,182356787,1422,1422,1422,1422,1476
|
|
20250421,114200,180257915,1421,1421,1421,1421,300
|
|
20250421,114100,179831615,1422,1422,1422,1422,0
|
|
20250421,114000,179831615,1422,1422,1422,1422,0
|
|
20250421,113900,179831615,1422,1422,1422,1422,5
|
|
20250421,113800,179824505,1422,1422,1422,1422,411
|
|
20250421,113700,179240063,1422,1422,1422,1422,558
|
|
20250421,113600,178446587,1422,1422,1422,1422,510
|
|
20250421,113500,177721367,1422,1422,1422,1422,0
|
|
20250421,113400,177721367,1422,1422,1422,1422,0
|
|
20250421,113300,177721367,1422,1422,1422,1422,0
|
|
20250421,113200,177721367,1422,1422,1422,1422,2
|
|
20250421,113100,177718523,1422,1422,1422,1422,0
|
|
20250421,113000,177718523,1422,1422,1422,1422,5
|
|
20250421,112900,177711413,1421,1424,1430,1421,5045
|
|
20250421,112800,170504829,1420,1420,1420,1420,672
|
|
20250421,112700,169550589,1420,1423,1423,1419,1888
|
|
20250421,112600,166869202,1424,1424,1424,1424,0
|
|
20250421,112500,166869202,1424,1424,1424,1424,19
|
|
20250421,112400,166842146,1425,1425,1425,1425,50
|
|
20250421,112300,166770896,1425,1425,1425,1425,0
|
|
20250421,112200,166770896,1425,1425,1425,1425,0
|
|
20250421,112100,166770896,1425,1425,1425,1425,0
|
|
20250421,112000,166770896,1425,1425,1425,1425,8
|
|
20250421,111900,166759496,1425,1425,1425,1425,0
|
|
20250421,111800,166759496,1425,1424,1425,1424,72
|
|
20250421,111700,166656897,1425,1425,1425,1425,0
|
|
20250421,111600,166656897,1425,1425,1425,1425,0
|
|
20250421,111500,166656897,1425,1425,1425,1425,0
|
|
20250421,111400,166656897,1425,1425,1425,1425,0
|
|
20250421,111300,166656897,1425,1425,1425,1425,0
|
|
20250421,111200,166656897,1425,1425,1425,1425,0
|
|
20250421,111100,166656897,1425,1425,1425,1425,1
|
|
20250421,111000,166655472,1425,1425,1425,1425,10
|
|
20250421,110900,166641222,1425,1425,1425,1425,0
|
|
20250421,110800,166641222,1425,1425,1425,1425,0
|
|
20250421,110700,166641222,1425,1425,1425,1425,125
|
|
20250421,110600,166463097,1425,1425,1425,1425,10
|
|
20250421,110500,166448847,1425,1425,1425,1425,0
|
|
20250421,110400,166448847,1425,1425,1425,1425,0
|
|
20250421,110300,166448847,1425,1425,1425,1425,0
|
|
20250421,110200,166448847,1425,1425,1425,1425,0
|
|
20250421,110100,166448847,1425,1425,1425,1425,2
|
|
20250421,110000,166445997,1428,1428,1428,1428,0
|
|
20250421,105900,166445997,1428,1428,1428,1428,0
|
|
20250421,105800,166445997,1428,1428,1428,1428,0
|
|
20250421,105700,166445997,1428,1428,1428,1428,0
|
|
20250421,105600,166445997,1428,1428,1428,1428,0
|
|
20250421,105500,166445997,1428,1428,1428,1428,0
|
|
20250421,105400,166445997,1428,1420,1428,1420,1014
|
|
20250421,105300,165006005,1420,1420,1420,1420,0
|
|
20250421,105200,165006005,1420,1420,1420,1420,0
|
|
20250421,105100,165006005,1420,1420,1420,1420,0
|
|
20250421,105000,165006005,1420,1421,1421,1420,1000
|
|
20250421,104900,163585409,1420,1420,1420,1420,0
|
|
20250421,104800,163585409,1420,1420,1420,1420,0
|
|
20250421,104700,163585409,1420,1420,1420,1420,1
|
|
20250421,104600,163583989,1420,1420,1420,1420,15
|
|
20250421,104500,163562689,1429,1429,1429,1429,0
|
|
20250421,104400,163562689,1429,1429,1429,1429,0
|
|
20250421,104300,163562689,1429,1429,1429,1429,0
|
|
20250421,104200,163562689,1429,1429,1429,1429,0
|
|
20250421,104100,163562689,1429,1429,1429,1429,580
|
|
20250421,104000,162733869,1429,1429,1429,1429,7
|
|
20250421,103900,162723866,1429,1429,1429,1429,7
|
|
20250421,103800,162713863,1429,1421,1429,1421,3307
|
|
20250421,103700,158014278,1420,1420,1420,1420,0
|
|
20250421,103600,158014278,1420,1420,1420,1420,0
|
|
20250421,103500,158014278,1420,1420,1420,1420,0
|
|
20250421,103400,158014278,1420,1420,1420,1420,0
|
|
20250421,103300,158014278,1420,1420,1420,1420,1131
|
|
20250421,103200,156408258,1420,1420,1420,1420,0
|
|
20250421,103100,156408258,1420,1420,1420,1420,309
|
|
20250421,103000,155969478,1420,1420,1420,1420,2
|
|
20250421,102900,155966638,1418,1418,1418,1418,0
|
|
20250421,102800,155966638,1418,1418,1418,1418,0
|
|
20250421,102700,155966638,1418,1418,1418,1418,11
|
|
20250421,102600,155951040,1419,1419,1419,1419,0
|
|
20250421,102500,155951040,1419,1419,1419,1419,2375
|
|
20250421,102400,152580915,1418,1418,1418,1418,1726
|
|
20250421,102300,150133447,1419,1419,1419,1419,0
|
|
20250421,102200,150133447,1419,1417,1420,1414,8476
|
|
20250421,102100,138144591,1414,1417,1418,1414,3731
|
|
20250421,102000,132867487,1415,1415,1415,1415,663
|
|
20250421,101900,131929342,1414,1416,1416,1414,4084
|
|
20250421,101800,126152940,1415,1420,1420,1415,18402
|
|
20250421,101700,100087632,1421,1421,1421,1420,2503
|
|
20250421,101600,96532195,1422,1423,1423,1422,12273
|
|
20250421,101500,79070697,1424,1424,1424,1424,0
|
|
20250421,101400,79070697,1424,1423,1424,1423,442
|
|
20250421,101300,78441720,1423,1423,1423,1423,0
|
|
20250421,101200,78441720,1423,1424,1425,1423,1578
|
|
20250421,101100,76194551,1425,1425,1425,1425,6
|
|
20250421,101000,76186001,1425,1426,1426,1425,921
|
|
20250421,100900,74873276,1426,1426,1426,1426,206
|
|
20250421,100800,74579520,1427,1427,1427,1427,1
|
|
20250421,100700,74578093,1426,1428,1428,1426,843
|
|
20250421,100600,73375545,1427,1427,1427,1427,0
|
|
20250421,100500,73375545,1427,1427,1427,1427,0
|
|
20250421,100400,73375545,1427,1427,1427,1427,0
|
|
20250421,100300,73375545,1427,1427,1427,1427,0
|
|
20250421,100200,73375545,1427,1427,1427,1427,0
|
|
20250421,100100,73375545,1427,1427,1427,1427,0
|
|
20250421,100000,73375545,1427,1427,1427,1427,0
|
|
20250421,095900,73375545,1427,1427,1427,1427,100
|
|
20250421,095800,73232845,1429,1428,1429,1427,3079
|
|
20250421,095700,68836305,1429,1430,1431,1429,969
|
|
20250421,095600,67451214,1431,1431,1431,1431,0
|
|
20250421,095500,67451214,1431,1430,1431,1430,22
|
|
20250421,095400,67419747,1431,1429,1431,1429,73
|
|
20250421,095300,67315427,1429,1429,1429,1429,704
|
|
20250421,095200,66309411,1429,1429,1429,1429,0
|
|
20250421,095100,66309411,1429,1429,1429,1429,4
|
|
20250421,095000,66303695,1429,1429,1429,1429,0
|
|
20250421,094900,66303695,1429,1429,1429,1428,1028
|
|
20250421,094800,64834686,1428,1432,1432,1428,3166
|
|
20250421,094700,60306418,1432,1432,1432,1432,839
|
|
20250421,094600,59104970,1432,1432,1432,1432,1771
|
|
20250421,094500,56568898,1431,1431,1431,1431,0
|
|
20250421,094400,56568898,1431,1433,1433,1431,743
|
|
20250421,094300,55504698,1434,1434,1434,1434,2
|
|
20250421,094200,55501830,1433,1433,1433,1433,99
|
|
20250421,094100,55359963,1434,1434,1434,1434,1696
|
|
20250421,094000,52927899,1435,1435,1435,1435,10
|
|
20250421,093900,52913549,1435,1435,1435,1435,2
|
|
20250421,093800,52910679,1435,1435,1435,1435,0
|
|
20250421,093700,52910679,1435,1435,1435,1435,200
|
|
20250421,093600,52623679,1434,1435,1435,1434,379
|
|
20250421,093500,52079993,1436,1436,1436,1436,44
|
|
20250421,093400,52016809,1436,1436,1436,1436,210
|
|
20250421,093300,51715249,1436,1436,1436,1436,0
|
|
20250421,093200,51715249,1436,1436,1436,1436,15
|
|
20250421,093100,51693709,1436,1435,1436,1435,3934
|
|
20250421,093000,46044991,1434,1433,1434,1433,2579
|
|
20250421,092900,42347401,1433,1433,1433,1433,0
|
|
20250421,092800,42347401,1433,1433,1433,1433,345
|
|
20250421,092700,41853016,1434,1434,1434,1434,39
|
|
20250421,092600,41797090,1434,1434,1434,1434,0
|
|
20250421,092500,41797090,1434,1437,1437,1434,3552
|
|
20250421,092400,36699111,1437,1435,1437,1435,1593
|
|
20250421,092300,34410482,1436,1436,1436,1436,2000
|
|
20250421,092200,31538482,1435,1431,1435,1431,249
|
|
20250421,092100,31181289,1431,1430,1431,1430,1306
|
|
20250421,092000,29312503,1429,1429,1429,1429,16
|
|
20250421,091900,29289639,1430,1430,1430,1430,2616
|
|
20250421,091800,25548759,1431,1431,1431,1431,0
|
|
20250421,091700,25548759,1431,1431,1431,1430,1318
|
|
20250421,091600,23664017,1430,1431,1431,1430,2289
|
|
20250421,091500,20388747,1434,1434,1434,1434,26
|
|
20250421,091400,20351463,1436,1436,1436,1436,229
|
|
20250421,091300,20022619,1437,1435,1437,1435,275
|
|
20250421,091200,19627534,1437,1424,1437,1423,550
|
|
20250421,091100,18841514,1430,1430,1430,1430,95
|
|
20250421,091000,18705664,1423,1423,1423,1423,15
|
|
20250421,090900,18684319,1422,1422,1422,1422,0
|
|
20250421,090800,18684319,1422,1423,1423,1422,2140
|
|
20250421,090700,15640759,1422,1423,1423,1422,808
|
|
20250421,090600,14491740,1422,1422,1422,1422,0
|
|
20250421,090500,14491740,1422,1423,1423,1422,1114
|
|
20250421,090400,12906632,1422,1422,1422,1422,649
|
|
20250421,090300,11983754,1422,1422,1422,1422,3
|
|
20250421,090200,11979488,1422,1426,1427,1422,718
|
|
20250421,090100,10955611,1423,1424,1424,1423,14
|
|
20250421,090000,10935684,1435,1421,1435,1420,7689
|