583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,184000,287288034,1398,1398,1398,1398,853
|
|
20250407,183900,287288034,1398,1398,1398,1398,0
|
|
20250407,183800,287288034,1398,1398,1398,1398,0
|
|
20250407,183700,287288034,1398,1398,1398,1398,0
|
|
20250407,183600,287288034,1398,1398,1398,1398,0
|
|
20250407,183500,287288034,1398,1398,1398,1398,0
|
|
20250407,183400,287288034,1398,1398,1398,1398,0
|
|
20250407,183300,287288034,1398,1398,1398,1398,0
|
|
20250407,183200,287288034,1398,1398,1398,1398,0
|
|
20250407,183100,287288034,1398,1398,1398,1398,0
|
|
20250407,183000,287288034,1398,1398,1398,1398,0
|
|
20250407,182900,287288034,1398,1398,1398,1398,0
|
|
20250407,182800,287288034,1398,1398,1398,1398,0
|
|
20250407,182700,287288034,1398,1398,1398,1398,0
|
|
20250407,182600,287288034,1398,1398,1398,1398,0
|
|
20250407,182500,287288034,1398,1398,1398,1398,0
|
|
20250407,182400,287288034,1398,1398,1398,1398,0
|
|
20250407,182300,287288034,1398,1398,1398,1398,0
|
|
20250407,182200,287288034,1398,1398,1398,1398,0
|
|
20250407,182100,287288034,1398,1398,1398,1398,0
|
|
20250407,182000,287288034,1398,1398,1398,1398,0
|
|
20250407,181900,287288034,1398,1398,1398,1398,0
|
|
20250407,181800,287288034,1398,1398,1398,1398,0
|
|
20250407,181700,287288034,1398,1398,1398,1398,0
|
|
20250407,181600,287288034,1398,1398,1398,1398,0
|
|
20250407,181500,287288034,1398,1398,1398,1398,0
|
|
20250407,181400,287288034,1398,1398,1398,1398,0
|
|
20250407,181300,287288034,1398,1398,1398,1398,0
|
|
20250407,181200,287288034,1398,1398,1398,1398,0
|
|
20250407,181100,287288034,1398,1398,1398,1398,0
|
|
20250407,181000,287288034,1398,1398,1398,1398,853
|
|
20250407,180900,287288034,1398,1398,1398,1398,0
|
|
20250407,180800,287288034,1398,1398,1398,1398,0
|
|
20250407,180700,287288034,1398,1398,1398,1398,0
|
|
20250407,180600,287288034,1398,1398,1398,1398,0
|
|
20250407,180500,287288034,1398,1398,1398,1398,0
|
|
20250407,180400,287288034,1398,1398,1398,1398,0
|
|
20250407,180300,287288034,1398,1398,1398,1398,0
|
|
20250407,180200,287288034,1398,1398,1398,1398,0
|
|
20250407,180100,287288034,1398,1398,1398,1398,0
|
|
20250407,180000,287288034,1398,1398,1398,1398,0
|
|
20250407,175900,287288034,1398,1398,1398,1398,0
|
|
20250407,175800,287288034,1398,1398,1398,1398,0
|
|
20250407,175700,287288034,1398,1398,1398,1398,0
|
|
20250407,175600,287288034,1398,1398,1398,1398,0
|
|
20250407,175500,287288034,1398,1398,1398,1398,0
|
|
20250407,175400,287288034,1398,1398,1398,1398,0
|
|
20250407,175300,287288034,1398,1398,1398,1398,0
|
|
20250407,175200,287288034,1398,1398,1398,1398,0
|
|
20250407,175100,287288034,1398,1398,1398,1398,0
|
|
20250407,175000,287288034,1398,1398,1398,1398,0
|
|
20250407,174900,287288034,1398,1398,1398,1398,0
|
|
20250407,174800,287288034,1398,1398,1398,1398,0
|
|
20250407,174700,287288034,1398,1398,1398,1398,0
|
|
20250407,174600,287288034,1398,1398,1398,1398,0
|
|
20250407,174500,287288034,1398,1398,1398,1398,0
|
|
20250407,174400,287288034,1398,1398,1398,1398,0
|
|
20250407,174300,287288034,1398,1398,1398,1398,0
|
|
20250407,174200,287288034,1398,1398,1398,1398,0
|
|
20250407,174100,287288034,1398,1398,1398,1398,0
|
|
20250407,174000,287288034,1398,1398,1398,1398,853
|
|
20250407,173900,287288034,1398,1398,1398,1398,0
|
|
20250407,173800,287288034,1398,1398,1398,1398,0
|
|
20250407,173700,287288034,1398,1398,1398,1398,0
|
|
20250407,173600,287288034,1398,1398,1398,1398,0
|
|
20250407,173500,287288034,1398,1398,1398,1398,0
|
|
20250407,173400,287288034,1398,1398,1398,1398,0
|
|
20250407,173300,287288034,1398,1398,1398,1398,0
|
|
20250407,173200,287288034,1398,1398,1398,1398,0
|
|
20250407,173100,287288034,1398,1398,1398,1398,0
|
|
20250407,173000,287288034,1398,1398,1398,1398,0
|
|
20250407,172900,287288034,1398,1398,1398,1398,0
|
|
20250407,172800,287288034,1398,1398,1398,1398,0
|
|
20250407,172700,287288034,1398,1398,1398,1398,0
|
|
20250407,172600,287288034,1398,1398,1398,1398,0
|
|
20250407,172500,287288034,1398,1398,1398,1398,0
|
|
20250407,172400,287288034,1398,1398,1398,1398,0
|
|
20250407,172300,287288034,1398,1398,1398,1398,0
|
|
20250407,172200,287288034,1398,1398,1398,1398,0
|
|
20250407,172100,287288034,1398,1398,1398,1398,0
|
|
20250407,172000,287288034,1398,1398,1398,1398,0
|
|
20250407,171900,287288034,1398,1398,1398,1398,0
|
|
20250407,171800,287288034,1398,1398,1398,1398,0
|
|
20250407,171700,287288034,1398,1398,1398,1398,0
|
|
20250407,171600,287288034,1398,1398,1398,1398,0
|
|
20250407,171500,287288034,1398,1398,1398,1398,0
|
|
20250407,171400,287288034,1398,1398,1398,1398,0
|
|
20250407,171300,287288034,1398,1398,1398,1398,0
|
|
20250407,171200,287288034,1398,1398,1398,1398,0
|
|
20250407,171100,287288034,1398,1398,1398,1398,0
|
|
20250407,171000,287288034,1398,1398,1398,1398,853
|
|
20250407,170900,287288034,1398,1398,1398,1398,0
|
|
20250407,170800,287288034,1398,1398,1398,1398,0
|
|
20250407,170700,287288034,1398,1398,1398,1398,0
|
|
20250407,170600,287288034,1398,1398,1398,1398,0
|
|
20250407,170500,287288034,1398,1398,1398,1398,0
|
|
20250407,170400,287288034,1398,1398,1398,1398,0
|
|
20250407,170300,287288034,1398,1398,1398,1398,0
|
|
20250407,170200,287288034,1398,1398,1398,1398,0
|
|
20250407,170100,287288034,1398,1398,1398,1398,0
|
|
20250407,170000,287288034,1398,1398,1398,1398,0
|
|
20250407,165900,287288034,1398,1398,1398,1398,0
|
|
20250407,165800,287288034,1398,1398,1398,1398,0
|
|
20250407,165700,287288034,1398,1398,1398,1398,0
|
|
20250407,165600,287288034,1398,1398,1398,1398,0
|
|
20250407,165500,287288034,1398,1398,1398,1398,0
|
|
20250407,165400,287288034,1398,1398,1398,1398,0
|
|
20250407,165300,287288034,1398,1398,1398,1398,0
|
|
20250407,165200,287288034,1398,1398,1398,1398,0
|
|
20250407,165100,287288034,1398,1398,1398,1398,0
|
|
20250407,165000,287288034,1398,1398,1398,1398,0
|
|
20250407,164900,287288034,1398,1398,1398,1398,0
|
|
20250407,164800,287288034,1398,1398,1398,1398,0
|
|
20250407,164700,287288034,1398,1398,1398,1398,0
|
|
20250407,164600,287288034,1398,1398,1398,1398,0
|
|
20250407,164500,287288034,1398,1398,1398,1398,0
|
|
20250407,164400,287288034,1398,1398,1398,1398,0
|
|
20250407,164300,287288034,1398,1398,1398,1398,0
|
|
20250407,164200,287288034,1398,1398,1398,1398,0
|
|
20250407,164100,287288034,1398,1398,1398,1398,0
|
|
20250407,164000,287288034,1398,1398,1398,1398,853
|
|
20250407,163900,287288034,1398,1398,1398,1398,0
|
|
20250407,163800,287288034,1398,1398,1398,1398,0
|
|
20250407,163700,287288034,1398,1398,1398,1398,0
|
|
20250407,163600,287288034,1398,1398,1398,1398,0
|
|
20250407,163500,287288034,1398,1398,1398,1398,0
|
|
20250407,163400,287288034,1398,1398,1398,1398,0
|
|
20250407,163300,287288034,1398,1398,1398,1398,0
|
|
20250407,163200,287288034,1398,1398,1398,1398,0
|
|
20250407,163100,287288034,1398,1398,1398,1398,0
|
|
20250407,163000,287288034,1398,1398,1398,1398,0
|
|
20250407,162900,287288034,1398,1398,1398,1398,0
|
|
20250407,162800,287288034,1398,1398,1398,1398,0
|
|
20250407,162700,287288034,1398,1398,1398,1398,0
|
|
20250407,162600,287288034,1398,1398,1398,1398,0
|
|
20250407,162500,287288034,1398,1398,1398,1398,0
|
|
20250407,162400,287288034,1398,1398,1398,1398,0
|
|
20250407,162300,287288034,1398,1398,1398,1398,0
|
|
20250407,162200,287288034,1398,1398,1398,1398,0
|
|
20250407,162100,287288034,1398,1398,1398,1398,0
|
|
20250407,162000,287288034,1398,1398,1398,1398,0
|
|
20250407,161900,287288034,1398,1398,1398,1398,0
|
|
20250407,161800,287288034,1398,1398,1398,1398,0
|
|
20250407,161700,287288034,1398,1398,1398,1398,0
|
|
20250407,161600,287288034,1398,1398,1398,1398,0
|
|
20250407,161500,287288034,1398,1398,1398,1398,0
|
|
20250407,161400,287288034,1398,1398,1398,1398,0
|
|
20250407,161300,287288034,1398,1398,1398,1398,0
|
|
20250407,161200,287288034,1398,1398,1398,1398,0
|
|
20250407,161100,287288034,1398,1398,1398,1398,0
|
|
20250407,161000,287288034,1398,1398,1398,1398,853
|
|
20250407,160900,287288034,1398,1398,1398,1398,0
|
|
20250407,160800,287288034,1398,1398,1398,1398,0
|
|
20250407,160700,287288034,1398,1398,1398,1398,0
|
|
20250407,160600,287288034,1398,1398,1398,1398,0
|
|
20250407,160500,287288034,1398,1398,1398,1398,0
|
|
20250407,160400,287288034,1398,1398,1398,1398,0
|
|
20250407,160300,287288034,1398,1398,1398,1398,0
|
|
20250407,160200,287288034,1398,1398,1398,1398,0
|
|
20250407,160100,287288034,1398,1398,1398,1398,0
|
|
20250407,160000,287288034,1398,1398,1398,1398,0
|
|
20250407,155900,287288034,1398,1398,1398,1398,0
|
|
20250407,155800,287288034,1398,1398,1398,1398,0
|
|
20250407,155700,287288034,1398,1398,1398,1398,0
|
|
20250407,155600,287288034,1398,1398,1398,1398,0
|
|
20250407,155500,287288034,1398,1398,1398,1398,0
|
|
20250407,155400,287288034,1398,1398,1398,1398,0
|
|
20250407,155300,287288034,1398,1398,1398,1398,0
|
|
20250407,155200,287288034,1398,1398,1398,1398,0
|
|
20250407,155100,287288034,1398,1398,1398,1398,0
|
|
20250407,155000,287288034,1398,1398,1398,1398,0
|
|
20250407,154900,287288034,1398,1398,1398,1398,0
|
|
20250407,154800,287288034,1398,1398,1398,1398,0
|
|
20250407,154700,287288034,1398,1398,1398,1398,0
|
|
20250407,154600,287288034,1398,1398,1398,1398,0
|
|
20250407,154500,287288034,1398,1398,1398,1398,0
|
|
20250407,154400,287288034,1398,1398,1398,1398,0
|
|
20250407,154300,287288034,1398,1398,1398,1398,0
|
|
20250407,154200,287288034,1398,1398,1398,1398,0
|
|
20250407,154100,287288034,1398,1398,1398,1398,0
|
|
20250407,154000,287288034,1398,1398,1398,1398,853
|
|
20250407,153900,287288034,1398,1398,1398,1398,0
|
|
20250407,153800,287288034,1398,1398,1398,1398,0
|
|
20250407,153700,287288034,1398,1398,1398,1398,0
|
|
20250407,153600,287288034,1398,1398,1398,1398,0
|
|
20250407,153500,287288034,1398,1398,1398,1398,0
|
|
20250407,153400,287288034,1398,1398,1398,1398,0
|
|
20250407,153300,287288034,1398,1398,1398,1398,0
|
|
20250407,153200,287288034,1398,1398,1398,1398,0
|
|
20250407,153100,287288034,1398,1398,1398,1398,0
|
|
20250407,153000,287288034,1398,1398,1398,1398,853
|
|
20250407,152900,286095540,1398,1398,1398,1398,0
|
|
20250407,152800,286095540,1398,1398,1398,1398,0
|
|
20250407,152700,286095540,1398,1398,1398,1398,0
|
|
20250407,152600,286095540,1398,1398,1398,1398,0
|
|
20250407,152500,286095540,1398,1398,1398,1398,0
|
|
20250407,152400,286095540,1398,1398,1398,1398,0
|
|
20250407,152300,286095540,1398,1398,1398,1398,0
|
|
20250407,152200,286095540,1398,1398,1398,1398,0
|
|
20250407,152100,286095540,1398,1398,1398,1398,0
|
|
20250407,152000,286095540,1398,1398,1398,1398,0
|
|
20250407,151900,286095540,1398,1399,1399,1398,24050
|
|
20250407,151800,252473583,1399,1399,1399,1399,103
|
|
20250407,151700,252329486,1399,1399,1399,1399,0
|
|
20250407,151600,252329486,1399,1399,1399,1399,0
|
|
20250407,151500,252329486,1399,1399,1399,1399,0
|
|
20250407,151400,252329486,1399,1399,1399,1399,0
|
|
20250407,151300,252329486,1399,1399,1399,1399,0
|
|
20250407,151200,252329486,1399,1399,1399,1399,0
|
|
20250407,151100,252329486,1399,1399,1399,1399,0
|
|
20250407,151000,252329486,1399,1399,1399,1399,0
|
|
20250407,150900,252329486,1399,1399,1399,1399,0
|
|
20250407,150800,252329486,1399,1399,1399,1399,0
|
|
20250407,150700,252329486,1399,1399,1399,1399,0
|
|
20250407,150600,252329486,1399,1399,1399,1399,0
|
|
20250407,150500,252329486,1399,1399,1399,1399,47
|
|
20250407,150400,252263733,1395,1395,1395,1395,0
|
|
20250407,150300,252263733,1395,1395,1395,1395,0
|
|
20250407,150200,252263733,1395,1395,1395,1395,0
|
|
20250407,150100,252263733,1395,1395,1395,1395,0
|
|
20250407,150000,252263733,1395,1395,1395,1395,0
|
|
20250407,145900,252263733,1395,1395,1395,1395,0
|
|
20250407,145800,252263733,1395,1395,1395,1394,248
|
|
20250407,145700,251917774,1400,1400,1400,1400,0
|
|
20250407,145600,251917774,1400,1400,1400,1400,0
|
|
20250407,145500,251917774,1400,1400,1400,1400,0
|
|
20250407,145400,251917774,1400,1400,1400,1400,0
|
|
20250407,145300,251917774,1400,1400,1400,1400,0
|
|
20250407,145200,251917774,1400,1400,1400,1400,0
|
|
20250407,145100,251917774,1400,1400,1400,1400,0
|
|
20250407,145000,251917774,1400,1400,1400,1400,0
|
|
20250407,144900,251917774,1400,1400,1400,1400,0
|
|
20250407,144800,251917774,1400,1400,1400,1400,0
|
|
20250407,144700,251917774,1400,1400,1400,1400,0
|
|
20250407,144600,251917774,1400,1400,1400,1400,0
|
|
20250407,144500,251917774,1400,1400,1400,1400,0
|
|
20250407,144400,251917774,1400,1400,1400,1400,85
|
|
20250407,144300,251798774,1403,1403,1403,1403,0
|
|
20250407,144200,251798774,1403,1403,1403,1403,0
|
|
20250407,144100,251798774,1403,1403,1403,1403,0
|
|
20250407,144000,251798774,1403,1403,1403,1403,0
|
|
20250407,143900,251798774,1403,1403,1403,1403,0
|
|
20250407,143800,251798774,1403,1403,1403,1403,0
|
|
20250407,143700,251798774,1403,1403,1403,1403,0
|
|
20250407,143600,251798774,1403,1403,1403,1403,0
|
|
20250407,143500,251798774,1403,1403,1403,1403,0
|
|
20250407,143400,251798774,1403,1403,1403,1403,0
|
|
20250407,143300,251798774,1403,1403,1403,1403,1062
|
|
20250407,143200,250308788,1403,1403,1403,1403,0
|
|
20250407,143100,250308788,1403,1403,1403,1403,0
|
|
20250407,143000,250308788,1403,1403,1403,1403,0
|
|
20250407,142900,250308788,1403,1403,1403,1403,0
|
|
20250407,142800,250308788,1403,1394,1403,1394,18
|
|
20250407,142700,250283687,1394,1394,1394,1394,0
|
|
20250407,142600,250283687,1394,1394,1394,1394,0
|
|
20250407,142500,250283687,1394,1394,1394,1394,0
|
|
20250407,142400,250283687,1394,1394,1394,1394,0
|
|
20250407,142300,250283687,1394,1394,1394,1394,0
|
|
20250407,142200,250283687,1394,1394,1394,1394,0
|
|
20250407,142100,250283687,1394,1394,1394,1394,786
|
|
20250407,142000,249188003,1391,1391,1391,1391,0
|
|
20250407,141900,249188003,1391,1391,1391,1391,0
|
|
20250407,141800,249188003,1391,1391,1391,1391,0
|
|
20250407,141700,249188003,1391,1391,1391,1391,0
|
|
20250407,141600,249188003,1391,1391,1391,1391,10000
|
|
20250407,141500,235278003,1391,1391,1391,1391,0
|
|
20250407,141400,235278003,1391,1391,1391,1391,0
|
|
20250407,141300,235278003,1391,1391,1392,1391,11320
|
|
20250407,141200,219531451,1391,1391,1391,1391,0
|
|
20250407,141100,219531451,1391,1391,1391,1391,0
|
|
20250407,141000,219531451,1391,1390,1391,1382,5021
|
|
20250407,140900,212588046,1390,1395,1395,1383,7676
|
|
20250407,140800,201943087,1396,1396,1396,1396,0
|
|
20250407,140700,201943087,1396,1396,1396,1396,0
|
|
20250407,140600,201943087,1396,1396,1396,1396,0
|
|
20250407,140500,201943087,1396,1396,1396,1396,647
|
|
20250407,140400,201039875,1405,1405,1405,1405,0
|
|
20250407,140300,201039875,1405,1405,1405,1405,0
|
|
20250407,140200,201039875,1405,1405,1405,1405,0
|
|
20250407,140100,201039875,1405,1405,1405,1405,0
|
|
20250407,140000,201039875,1405,1405,1405,1405,0
|
|
20250407,135900,201039875,1405,1405,1405,1405,0
|
|
20250407,135800,201039875,1405,1405,1405,1405,0
|
|
20250407,135700,201039875,1405,1405,1405,1405,0
|
|
20250407,135600,201039875,1405,1405,1405,1405,0
|
|
20250407,135500,201039875,1405,1405,1405,1405,0
|
|
20250407,135400,201039875,1405,1405,1405,1405,0
|
|
20250407,135300,201039875,1405,1405,1405,1405,0
|
|
20250407,135200,201039875,1405,1405,1405,1405,0
|
|
20250407,135100,201039875,1405,1405,1405,1405,9
|
|
20250407,135000,201027230,1405,1405,1405,1405,1309
|
|
20250407,134900,199188085,1405,1405,1405,1405,3
|
|
20250407,134800,199183870,1400,1400,1400,1400,0
|
|
20250407,134700,199183870,1400,1400,1400,1400,0
|
|
20250407,134600,199183870,1400,1400,1400,1400,50
|
|
20250407,134500,199113870,1400,1400,1400,1400,0
|
|
20250407,134400,199113870,1400,1400,1400,1400,0
|
|
20250407,134300,199113870,1400,1400,1400,1400,0
|
|
20250407,134200,199113870,1400,1400,1400,1400,0
|
|
20250407,134100,199113870,1400,1400,1400,1400,0
|
|
20250407,134000,199113870,1400,1400,1400,1400,0
|
|
20250407,133900,199113870,1400,1400,1400,1400,0
|
|
20250407,133800,199113870,1400,1400,1400,1400,0
|
|
20250407,133700,199113870,1400,1400,1400,1400,0
|
|
20250407,133600,199113870,1400,1400,1400,1400,0
|
|
20250407,133500,199113870,1400,1400,1400,1400,0
|
|
20250407,133400,199113870,1400,1400,1400,1400,0
|
|
20250407,133300,199113870,1400,1398,1400,1398,10000
|
|
20250407,133200,185115972,1398,1398,1398,1398,0
|
|
20250407,133100,185115972,1398,1398,1398,1398,0
|
|
20250407,133000,185115972,1398,1398,1398,1398,0
|
|
20250407,132900,185115972,1398,1398,1398,1398,0
|
|
20250407,132800,185115972,1398,1398,1398,1398,0
|
|
20250407,132700,185115972,1398,1398,1398,1398,0
|
|
20250407,132600,185115972,1398,1398,1398,1398,0
|
|
20250407,132500,185115972,1398,1398,1398,1398,0
|
|
20250407,132400,185115972,1398,1398,1398,1398,0
|
|
20250407,132300,185115972,1398,1398,1398,1398,0
|
|
20250407,132200,185115972,1398,1398,1398,1398,0
|
|
20250407,132100,185115972,1398,1398,1398,1398,0
|
|
20250407,132000,185115972,1398,1398,1398,1398,63
|
|
20250407,131900,185027898,1398,1398,1398,1398,0
|
|
20250407,131800,185027898,1398,1398,1398,1398,0
|
|
20250407,131700,185027898,1398,1388,1398,1388,7000
|
|
20250407,131600,175258990,1385,1385,1385,1385,0
|
|
20250407,131500,175258990,1385,1385,1385,1385,0
|
|
20250407,131400,175258990,1385,1385,1385,1385,0
|
|
20250407,131300,175258990,1385,1385,1385,1385,1050
|
|
20250407,131200,173804740,1388,1388,1388,1388,0
|
|
20250407,131100,173804740,1388,1388,1388,1388,0
|
|
20250407,131000,173804740,1388,1388,1388,1388,0
|
|
20250407,130900,173804740,1388,1388,1388,1388,0
|
|
20250407,130800,173804740,1388,1388,1388,1388,0
|
|
20250407,130700,173804740,1388,1388,1388,1388,0
|
|
20250407,130600,173804740,1388,1388,1388,1388,0
|
|
20250407,130500,173804740,1388,1388,1388,1388,18
|
|
20250407,130400,173779756,1387,1387,1387,1387,0
|
|
20250407,130300,173779756,1387,1387,1387,1387,0
|
|
20250407,130200,173779756,1387,1387,1387,1387,0
|
|
20250407,130100,173779756,1387,1387,1387,1387,108
|
|
20250407,130000,173629960,1389,1389,1389,1389,0
|
|
20250407,125900,173629960,1389,1390,1390,1389,220
|
|
20250407,125800,173324270,1391,1391,1391,1391,0
|
|
20250407,125700,173324270,1391,1391,1391,1391,0
|
|
20250407,125600,173324270,1391,1391,1391,1391,0
|
|
20250407,125500,173324270,1391,1391,1391,1391,0
|
|
20250407,125400,173324270,1391,1391,1391,1391,1003
|
|
20250407,125300,171929097,1398,1398,1398,1398,0
|
|
20250407,125200,171929097,1398,1398,1398,1398,0
|
|
20250407,125100,171929097,1398,1398,1398,1398,0
|
|
20250407,125000,171929097,1398,1398,1398,1398,0
|
|
20250407,124900,171929097,1398,1398,1398,1398,0
|
|
20250407,124800,171929097,1398,1398,1398,1398,0
|
|
20250407,124700,171929097,1398,1398,1398,1398,0
|
|
20250407,124600,171929097,1398,1398,1398,1398,0
|
|
20250407,124500,171929097,1398,1398,1398,1398,0
|
|
20250407,124400,171929097,1398,1398,1398,1398,0
|
|
20250407,124300,171929097,1398,1398,1398,1398,0
|
|
20250407,124200,171929097,1398,1398,1398,1398,1
|
|
20250407,124100,171927699,1391,1391,1391,1391,0
|
|
20250407,124000,171927699,1391,1391,1391,1391,1000
|
|
20250407,123900,170536699,1391,1391,1391,1391,0
|
|
20250407,123800,170536699,1391,1391,1391,1391,0
|
|
20250407,123700,170536699,1391,1391,1391,1391,0
|
|
20250407,123600,170536699,1391,1391,1391,1391,0
|
|
20250407,123500,170536699,1391,1393,1393,1391,1706
|
|
20250407,123400,168162447,1394,1395,1395,1394,157
|
|
20250407,123300,167943550,1395,1395,1395,1395,1061
|
|
20250407,123200,166463455,1396,1396,1396,1396,0
|
|
20250407,123100,166463455,1396,1396,1396,1396,0
|
|
20250407,123000,166463455,1396,1397,1397,1396,697
|
|
20250407,122900,165490343,1398,1398,1398,1398,0
|
|
20250407,122800,165490343,1398,1398,1398,1398,0
|
|
20250407,122700,165490343,1398,1398,1398,1398,0
|
|
20250407,122600,165490343,1398,1398,1398,1398,0
|
|
20250407,122500,165490343,1398,1398,1398,1398,0
|
|
20250407,122400,165490343,1398,1398,1398,1398,0
|
|
20250407,122300,165490343,1398,1398,1398,1398,0
|
|
20250407,122200,165490343,1398,1398,1398,1398,0
|
|
20250407,122100,165490343,1398,1398,1398,1398,600
|
|
20250407,122000,164651543,1399,1399,1399,1399,0
|
|
20250407,121900,164651543,1399,1399,1399,1399,500
|
|
20250407,121800,163952043,1399,1399,1399,1399,0
|
|
20250407,121700,163952043,1399,1399,1399,1399,500
|
|
20250407,121600,163252543,1399,1399,1399,1399,0
|
|
20250407,121500,163252543,1399,1399,1399,1399,0
|
|
20250407,121400,163252543,1399,1399,1399,1399,0
|
|
20250407,121300,163252543,1399,1408,1408,1399,773
|
|
20250407,121200,162170864,1399,1399,1399,1399,200
|
|
20250407,121100,161891064,1398,1398,1398,1398,0
|
|
20250407,121000,161891064,1398,1398,1398,1398,0
|
|
20250407,120900,161891064,1398,1398,1398,1398,0
|
|
20250407,120800,161891064,1398,1398,1398,1398,100
|
|
20250407,120700,161751264,1398,1396,1398,1396,33
|
|
20250407,120600,161705136,1405,1405,1405,1405,0
|
|
20250407,120500,161705136,1405,1405,1405,1405,2000
|
|
20250407,120400,158895136,1408,1408,1408,1408,0
|
|
20250407,120300,158895136,1408,1408,1408,1408,0
|
|
20250407,120200,158895136,1408,1395,1409,1394,1449
|
|
20250407,120100,156856531,1393,1393,1393,1393,0
|
|
20250407,120000,156856531,1393,1393,1393,1393,0
|
|
20250407,115900,156856531,1393,1393,1393,1393,0
|
|
20250407,115800,156856531,1393,1395,1395,1393,300
|
|
20250407,115700,156438331,1408,1408,1408,1408,0
|
|
20250407,115600,156438331,1408,1408,1408,1408,0
|
|
20250407,115500,156438331,1408,1408,1408,1408,0
|
|
20250407,115400,156438331,1408,1408,1408,1408,0
|
|
20250407,115300,156438331,1408,1408,1408,1408,0
|
|
20250407,115200,156438331,1408,1408,1408,1408,0
|
|
20250407,115100,156438331,1408,1408,1408,1408,0
|
|
20250407,115000,156438331,1408,1408,1408,1408,0
|
|
20250407,114900,156438331,1408,1408,1408,1408,1
|
|
20250407,114800,156436923,1394,1408,1408,1394,201
|
|
20250407,114700,156156715,1395,1395,1395,1395,0
|
|
20250407,114600,156156715,1395,1395,1395,1395,0
|
|
20250407,114500,156156715,1395,1396,1396,1395,3000
|
|
20250407,114400,151971505,1408,1408,1408,1408,6
|
|
20250407,114300,151963057,1395,1398,1400,1395,7972
|
|
20250407,114200,140810607,1398,1400,1400,1398,654
|
|
20250407,114100,139896216,1400,1400,1400,1400,0
|
|
20250407,114000,139896216,1400,1400,1400,1400,46
|
|
20250407,113900,139831816,1398,1398,1398,1398,0
|
|
20250407,113800,139831816,1398,1398,1398,1398,55
|
|
20250407,113700,139754926,1400,1400,1400,1400,215
|
|
20250407,113600,139453926,1399,1400,1400,1399,153
|
|
20250407,113500,139239826,1398,1398,1398,1398,0
|
|
20250407,113400,139239826,1398,1398,1398,1398,0
|
|
20250407,113300,139239826,1398,1398,1398,1398,0
|
|
20250407,113200,139239826,1398,1398,1398,1398,0
|
|
20250407,113100,139239826,1398,1398,1398,1398,0
|
|
20250407,113000,139239826,1398,1398,1398,1398,0
|
|
20250407,112900,139239826,1398,1398,1398,1398,0
|
|
20250407,112800,139239826,1398,1398,1398,1398,0
|
|
20250407,112700,139239826,1398,1398,1398,1398,0
|
|
20250407,112600,139239826,1398,1398,1398,1398,0
|
|
20250407,112500,139239826,1398,1400,1400,1397,203
|
|
20250407,112400,138956147,1409,1409,1409,1409,0
|
|
20250407,112300,138956147,1409,1409,1409,1409,0
|
|
20250407,112200,138956147,1409,1409,1409,1409,0
|
|
20250407,112100,138956147,1409,1409,1409,1409,0
|
|
20250407,112000,138956147,1409,1409,1409,1409,0
|
|
20250407,111900,138956147,1409,1409,1409,1409,0
|
|
20250407,111800,138956147,1409,1409,1409,1409,5
|
|
20250407,111700,138949102,1400,1400,1400,1400,0
|
|
20250407,111600,138949102,1400,1400,1400,1400,1250
|
|
20250407,111500,137199102,1409,1409,1409,1409,0
|
|
20250407,111400,137199102,1409,1409,1409,1409,131
|
|
20250407,111300,137014523,1409,1409,1409,1409,19
|
|
20250407,111200,136987752,1410,1410,1410,1410,0
|
|
20250407,111100,136987752,1410,1410,1410,1410,5
|
|
20250407,111000,136980702,1409,1409,1409,1409,1000
|
|
20250407,110900,135571702,1409,1408,1409,1408,1000
|
|
20250407,110800,134163294,1398,1398,1398,1398,0
|
|
20250407,110700,134163294,1398,1398,1398,1398,0
|
|
20250407,110600,134163294,1398,1398,1398,1398,0
|
|
20250407,110500,134163294,1398,1398,1398,1398,0
|
|
20250407,110400,134163294,1398,1398,1398,1398,0
|
|
20250407,110300,134163294,1398,1398,1398,1398,0
|
|
20250407,110200,134163294,1398,1398,1398,1398,0
|
|
20250407,110100,134163294,1398,1398,1398,1398,300
|
|
20250407,110000,133743894,1398,1398,1398,1398,0
|
|
20250407,105900,133743894,1398,1398,1398,1398,0
|
|
20250407,105800,133743894,1398,1398,1398,1398,1
|
|
20250407,105700,133742496,1410,1410,1410,1410,0
|
|
20250407,105600,133742496,1410,1410,1410,1410,0
|
|
20250407,105500,133742496,1410,1410,1410,1410,0
|
|
20250407,105400,133742496,1410,1410,1410,1410,13750
|
|
20250407,105300,114354996,1410,1404,1410,1404,13262
|
|
20250407,105200,95670128,1404,1395,1404,1395,635
|
|
20250407,105100,94784285,1404,1404,1404,1404,0
|
|
20250407,105000,94784285,1404,1404,1404,1404,0
|
|
20250407,104900,94784285,1404,1404,1404,1404,0
|
|
20250407,104800,94784285,1404,1404,1404,1404,3
|
|
20250407,104700,94780073,1404,1404,1404,1404,3
|
|
20250407,104600,94775861,1397,1397,1397,1397,0
|
|
20250407,104500,94775861,1397,1397,1397,1397,43
|
|
20250407,104400,94715790,1397,1397,1397,1397,0
|
|
20250407,104300,94715790,1397,1397,1397,1397,0
|
|
20250407,104200,94715790,1397,1397,1397,1397,139
|
|
20250407,104100,94521607,1400,1400,1400,1400,0
|
|
20250407,104000,94521607,1400,1400,1400,1400,79
|
|
20250407,103900,94411007,1407,1407,1407,1407,0
|
|
20250407,103800,94411007,1407,1407,1407,1407,0
|
|
20250407,103700,94411007,1407,1407,1407,1407,8
|
|
20250407,103600,94399751,1407,1407,1407,1407,0
|
|
20250407,103500,94399751,1407,1407,1407,1407,0
|
|
20250407,103400,94399751,1407,1407,1407,1407,1
|
|
20250407,103300,94398344,1399,1399,1399,1399,0
|
|
20250407,103200,94398344,1399,1399,1399,1399,0
|
|
20250407,103100,94398344,1399,1398,1399,1396,314
|
|
20250407,103000,93959408,1398,1398,1398,1398,0
|
|
20250407,102900,93959408,1398,1398,1398,1398,0
|
|
20250407,102800,93959408,1398,1398,1398,1398,0
|
|
20250407,102700,93959408,1398,1398,1398,1398,144
|
|
20250407,102600,93758096,1399,1399,1399,1399,38
|
|
20250407,102500,93704934,1399,1398,1399,1398,3063
|
|
20250407,102400,89422803,1398,1398,1398,1398,28
|
|
20250407,102300,89383659,1397,1397,1397,1396,1043
|
|
20250407,102200,87926615,1397,1397,1397,1397,64
|
|
20250407,102100,87837207,1399,1399,1399,1399,0
|
|
20250407,102000,87837207,1399,1400,1400,1399,90
|
|
20250407,101900,87711249,1412,1412,1412,1412,4
|
|
20250407,101800,87705601,1399,1399,1399,1399,13
|
|
20250407,101700,87687414,1399,1399,1399,1399,0
|
|
20250407,101600,87687414,1399,1399,1399,1399,0
|
|
20250407,101500,87687414,1399,1407,1407,1399,959
|
|
20250407,101400,86340925,1411,1411,1411,1411,0
|
|
20250407,101300,86340925,1411,1411,1411,1411,2051
|
|
20250407,101200,83446964,1410,1410,1410,1410,1180
|
|
20250407,101100,81783164,1404,1404,1404,1404,63
|
|
20250407,101000,81694712,1404,1402,1404,1402,4159
|
|
20250407,100900,75860193,1401,1401,1401,1401,301
|
|
20250407,100800,75438492,1400,1400,1400,1400,0
|
|
20250407,100700,75438492,1400,1400,1400,1400,0
|
|
20250407,100600,75438492,1400,1400,1400,1400,42
|
|
20250407,100500,75379692,1400,1400,1401,1400,4160
|
|
20250407,100400,69555622,1400,1400,1400,1400,0
|
|
20250407,100300,69555622,1400,1400,1400,1400,1053
|
|
20250407,100200,68081422,1400,1400,1400,1400,0
|
|
20250407,100100,68081422,1400,1399,1400,1399,2719
|
|
20250407,100000,64276096,1398,1398,1398,1398,3272
|
|
20250407,095900,59701840,1397,1383,1397,1383,12848
|
|
20250407,095800,41890068,1375,1376,1376,1375,2659
|
|
20250407,095700,38232692,1375,1375,1375,1375,0
|
|
20250407,095600,38232692,1375,1375,1375,1375,0
|
|
20250407,095500,38232692,1375,1375,1375,1375,0
|
|
20250407,095400,38232692,1375,1378,1378,1375,1500
|
|
20250407,095300,36168740,1378,1378,1378,1378,0
|
|
20250407,095200,36168740,1378,1378,1378,1378,1500
|
|
20250407,095100,34101740,1384,1384,1384,1384,1401
|
|
20250407,095000,32162756,1384,1384,1384,1384,0
|
|
20250407,094900,32162756,1384,1384,1384,1384,0
|
|
20250407,094800,32162756,1384,1384,1384,1384,0
|
|
20250407,094700,32162756,1384,1384,1384,1384,19
|
|
20250407,094600,32136460,1378,1378,1378,1378,0
|
|
20250407,094500,32136460,1378,1378,1378,1378,0
|
|
20250407,094400,32136460,1378,1378,1378,1378,0
|
|
20250407,094300,32136460,1378,1378,1378,1378,253
|
|
20250407,094200,31787826,1385,1385,1385,1385,49
|
|
20250407,094100,31719961,1385,1385,1385,1385,1
|
|
20250407,094000,31718576,1385,1378,1385,1378,2
|
|
20250407,093900,31715813,1386,1386,1386,1386,0
|
|
20250407,093800,31715813,1386,1386,1386,1386,0
|
|
20250407,093700,31715813,1386,1386,1386,1386,0
|
|
20250407,093600,31715813,1386,1386,1386,1386,0
|
|
20250407,093500,31715813,1386,1386,1386,1386,0
|
|
20250407,093400,31715813,1386,1386,1386,1386,0
|
|
20250407,093300,31715813,1386,1386,1386,1386,0
|
|
20250407,093200,31715813,1386,1386,1386,1386,0
|
|
20250407,093100,31715813,1386,1378,1386,1378,1068
|
|
20250407,093000,30244053,1386,1386,1386,1386,1
|
|
20250407,092900,30242667,1378,1378,1378,1378,0
|
|
20250407,092800,30242667,1378,1379,1379,1378,3100
|
|
20250407,092700,25969752,1394,1394,1394,1394,0
|
|
20250407,092600,25969752,1394,1394,1394,1394,1
|
|
20250407,092500,25968358,1379,1379,1379,1379,0
|
|
20250407,092400,25968358,1379,1381,1381,1379,949
|
|
20250407,092300,24659466,1387,1387,1387,1387,0
|
|
20250407,092200,24659466,1387,1387,1387,1387,0
|
|
20250407,092100,24659466,1387,1387,1387,1387,196
|
|
20250407,092000,24387614,1379,1379,1379,1379,688
|
|
20250407,091900,23438862,1378,1378,1378,1378,0
|
|
20250407,091800,23438862,1378,1378,1378,1378,0
|
|
20250407,091700,23438862,1378,1378,1378,1378,0
|
|
20250407,091600,23438862,1378,1378,1378,1378,0
|
|
20250407,091500,23438862,1378,1378,1378,1378,0
|
|
20250407,091400,23438862,1378,1378,1378,1378,0
|
|
20250407,091300,23438862,1378,1378,1378,1378,0
|
|
20250407,091200,23438862,1378,1379,1379,1378,5000
|
|
20250407,091100,16548148,1379,1379,1379,1379,0
|
|
20250407,091000,16548148,1379,1379,1379,1379,2000
|
|
20250407,090900,13790148,1397,1397,1397,1397,0
|
|
20250407,090800,13790148,1397,1397,1397,1397,0
|
|
20250407,090700,13790148,1397,1397,1397,1397,0
|
|
20250407,090600,13790148,1397,1398,1398,1397,78
|
|
20250407,090500,13681134,1399,1399,1399,1399,0
|
|
20250407,090400,13681134,1399,1399,1399,1399,54
|
|
20250407,090300,13605588,1375,1375,1375,1375,0
|
|
20250407,090200,13605588,1375,1375,1375,1375,1
|
|
20250407,090100,13604213,1383,1382,1383,1382,4760
|
|
20250407,090000,7021500,1380,1375,1380,1375,5100
|