583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,184000,783465266,1500,1500,1500,1500,5781
|
|
20250411,183900,783465266,1500,1500,1500,1500,0
|
|
20250411,183800,783465266,1500,1500,1500,1500,0
|
|
20250411,183700,783465266,1500,1500,1500,1500,0
|
|
20250411,183600,783465266,1500,1500,1500,1500,0
|
|
20250411,183500,783465266,1500,1500,1500,1500,0
|
|
20250411,183400,783465266,1500,1500,1500,1500,0
|
|
20250411,183300,783465266,1500,1500,1500,1500,0
|
|
20250411,183200,783465266,1500,1500,1500,1500,0
|
|
20250411,183100,783465266,1500,1500,1500,1500,0
|
|
20250411,183000,783465266,1500,1500,1500,1500,0
|
|
20250411,182900,783465266,1500,1500,1500,1500,0
|
|
20250411,182800,783465266,1500,1500,1500,1500,0
|
|
20250411,182700,783465266,1500,1500,1500,1500,0
|
|
20250411,182600,783465266,1500,1500,1500,1500,0
|
|
20250411,182500,783465266,1500,1500,1500,1500,0
|
|
20250411,182400,783465266,1500,1500,1500,1500,0
|
|
20250411,182300,783465266,1500,1500,1500,1500,0
|
|
20250411,182200,783465266,1500,1500,1500,1500,0
|
|
20250411,182100,783465266,1500,1500,1500,1500,0
|
|
20250411,182000,783465266,1500,1500,1500,1500,0
|
|
20250411,181900,783465266,1500,1500,1500,1500,0
|
|
20250411,181800,783465266,1500,1500,1500,1500,0
|
|
20250411,181700,783465266,1500,1500,1500,1500,0
|
|
20250411,181600,783465266,1500,1500,1500,1500,0
|
|
20250411,181500,783465266,1500,1500,1500,1500,0
|
|
20250411,181400,783465266,1500,1500,1500,1500,0
|
|
20250411,181300,783465266,1500,1500,1500,1500,0
|
|
20250411,181200,783465266,1500,1500,1500,1500,0
|
|
20250411,181100,783465266,1500,1500,1500,1500,0
|
|
20250411,181000,783465266,1500,1500,1500,1500,5781
|
|
20250411,180900,783465266,1500,1500,1500,1500,0
|
|
20250411,180800,783465266,1500,1500,1500,1500,0
|
|
20250411,180700,783465266,1500,1500,1500,1500,0
|
|
20250411,180600,783465266,1500,1500,1500,1500,0
|
|
20250411,180500,783465266,1500,1500,1500,1500,0
|
|
20250411,180400,783465266,1500,1500,1500,1500,0
|
|
20250411,180300,783465266,1500,1500,1500,1500,0
|
|
20250411,180200,783465266,1500,1500,1500,1500,0
|
|
20250411,180100,783465266,1500,1500,1500,1500,0
|
|
20250411,180000,783465266,1500,1500,1500,1500,0
|
|
20250411,175900,783465266,1500,1500,1500,1500,0
|
|
20250411,175800,783465266,1500,1500,1500,1500,0
|
|
20250411,175700,783465266,1500,1500,1500,1500,0
|
|
20250411,175600,783465266,1500,1500,1500,1500,0
|
|
20250411,175500,783465266,1500,1500,1500,1500,0
|
|
20250411,175400,783465266,1500,1500,1500,1500,0
|
|
20250411,175300,783465266,1500,1500,1500,1500,0
|
|
20250411,175200,783465266,1500,1500,1500,1500,0
|
|
20250411,175100,783465266,1500,1500,1500,1500,0
|
|
20250411,175000,783465266,1500,1500,1500,1500,0
|
|
20250411,174900,783465266,1500,1500,1500,1500,0
|
|
20250411,174800,783465266,1500,1500,1500,1500,0
|
|
20250411,174700,783465266,1500,1500,1500,1500,0
|
|
20250411,174600,783465266,1500,1500,1500,1500,0
|
|
20250411,174500,783465266,1500,1500,1500,1500,0
|
|
20250411,174400,783465266,1500,1500,1500,1500,0
|
|
20250411,174300,783465266,1500,1500,1500,1500,0
|
|
20250411,174200,783465266,1500,1500,1500,1500,0
|
|
20250411,174100,783465266,1500,1500,1500,1500,0
|
|
20250411,174000,783465266,1500,1500,1500,1500,5781
|
|
20250411,173900,783465266,1500,1500,1500,1500,0
|
|
20250411,173800,783465266,1500,1500,1500,1500,0
|
|
20250411,173700,783465266,1500,1500,1500,1500,0
|
|
20250411,173600,783465266,1500,1500,1500,1500,0
|
|
20250411,173500,783465266,1500,1500,1500,1500,0
|
|
20250411,173400,783465266,1500,1500,1500,1500,0
|
|
20250411,173300,783465266,1500,1500,1500,1500,0
|
|
20250411,173200,783465266,1500,1500,1500,1500,0
|
|
20250411,173100,783465266,1500,1500,1500,1500,0
|
|
20250411,173000,783465266,1500,1500,1500,1500,0
|
|
20250411,172900,783465266,1500,1500,1500,1500,0
|
|
20250411,172800,783465266,1500,1500,1500,1500,0
|
|
20250411,172700,783465266,1500,1500,1500,1500,0
|
|
20250411,172600,783465266,1500,1500,1500,1500,0
|
|
20250411,172500,783465266,1500,1500,1500,1500,0
|
|
20250411,172400,783465266,1500,1500,1500,1500,0
|
|
20250411,172300,783465266,1500,1500,1500,1500,0
|
|
20250411,172200,783465266,1500,1500,1500,1500,0
|
|
20250411,172100,783465266,1500,1500,1500,1500,0
|
|
20250411,172000,783465266,1500,1500,1500,1500,0
|
|
20250411,171900,783465266,1500,1500,1500,1500,0
|
|
20250411,171800,783465266,1500,1500,1500,1500,0
|
|
20250411,171700,783465266,1500,1500,1500,1500,0
|
|
20250411,171600,783465266,1500,1500,1500,1500,0
|
|
20250411,171500,783465266,1500,1500,1500,1500,0
|
|
20250411,171400,783465266,1500,1500,1500,1500,0
|
|
20250411,171300,783465266,1500,1500,1500,1500,0
|
|
20250411,171200,783465266,1500,1500,1500,1500,0
|
|
20250411,171100,783465266,1500,1500,1500,1500,0
|
|
20250411,171000,783465266,1500,1500,1500,1500,5781
|
|
20250411,170900,783465266,1500,1500,1500,1500,0
|
|
20250411,170800,783465266,1500,1500,1500,1500,0
|
|
20250411,170700,783465266,1500,1500,1500,1500,0
|
|
20250411,170600,783465266,1500,1500,1500,1500,0
|
|
20250411,170500,783465266,1500,1500,1500,1500,0
|
|
20250411,170400,783465266,1500,1500,1500,1500,0
|
|
20250411,170300,783465266,1500,1500,1500,1500,0
|
|
20250411,170200,783465266,1500,1500,1500,1500,0
|
|
20250411,170100,783465266,1500,1500,1500,1500,0
|
|
20250411,170000,783465266,1500,1500,1500,1500,0
|
|
20250411,165900,783465266,1500,1500,1500,1500,0
|
|
20250411,165800,783465266,1500,1500,1500,1500,0
|
|
20250411,165700,783465266,1500,1500,1500,1500,0
|
|
20250411,165600,783465266,1500,1500,1500,1500,0
|
|
20250411,165500,783465266,1500,1500,1500,1500,0
|
|
20250411,165400,783465266,1500,1500,1500,1500,0
|
|
20250411,165300,783465266,1500,1500,1500,1500,0
|
|
20250411,165200,783465266,1500,1500,1500,1500,0
|
|
20250411,165100,783465266,1500,1500,1500,1500,0
|
|
20250411,165000,783465266,1500,1500,1500,1500,0
|
|
20250411,164900,783465266,1500,1500,1500,1500,0
|
|
20250411,164800,783465266,1500,1500,1500,1500,0
|
|
20250411,164700,783465266,1500,1500,1500,1500,0
|
|
20250411,164600,783465266,1500,1500,1500,1500,0
|
|
20250411,164500,783465266,1500,1500,1500,1500,0
|
|
20250411,164400,783465266,1500,1500,1500,1500,0
|
|
20250411,164300,783465266,1500,1500,1500,1500,0
|
|
20250411,164200,783465266,1500,1500,1500,1500,0
|
|
20250411,164100,783465266,1500,1500,1500,1500,0
|
|
20250411,164000,783465266,1500,1500,1500,1500,5781
|
|
20250411,163900,783465266,1500,1500,1500,1500,0
|
|
20250411,163800,783465266,1500,1500,1500,1500,0
|
|
20250411,163700,783465266,1500,1500,1500,1500,0
|
|
20250411,163600,783465266,1500,1500,1500,1500,0
|
|
20250411,163500,783465266,1500,1500,1500,1500,0
|
|
20250411,163400,783465266,1500,1500,1500,1500,0
|
|
20250411,163300,783465266,1500,1500,1500,1500,0
|
|
20250411,163200,783465266,1500,1500,1500,1500,0
|
|
20250411,163100,783465266,1500,1500,1500,1500,0
|
|
20250411,163000,783465266,1500,1500,1500,1500,0
|
|
20250411,162900,783465266,1500,1500,1500,1500,0
|
|
20250411,162800,783465266,1500,1500,1500,1500,0
|
|
20250411,162700,783465266,1500,1500,1500,1500,0
|
|
20250411,162600,783465266,1500,1500,1500,1500,0
|
|
20250411,162500,783465266,1500,1500,1500,1500,0
|
|
20250411,162400,783465266,1500,1500,1500,1500,0
|
|
20250411,162300,783465266,1500,1500,1500,1500,0
|
|
20250411,162200,783465266,1500,1500,1500,1500,0
|
|
20250411,162100,783465266,1500,1500,1500,1500,0
|
|
20250411,162000,783465266,1500,1500,1500,1500,0
|
|
20250411,161900,783465266,1500,1500,1500,1500,0
|
|
20250411,161800,783465266,1500,1500,1500,1500,0
|
|
20250411,161700,783465266,1500,1500,1500,1500,0
|
|
20250411,161600,783465266,1500,1500,1500,1500,0
|
|
20250411,161500,783465266,1500,1500,1500,1500,0
|
|
20250411,161400,783465266,1500,1500,1500,1500,0
|
|
20250411,161300,783465266,1500,1500,1500,1500,0
|
|
20250411,161200,783465266,1500,1500,1500,1500,0
|
|
20250411,161100,783465266,1500,1500,1500,1500,0
|
|
20250411,161000,783465266,1500,1500,1500,1500,5781
|
|
20250411,160900,783465266,1500,1500,1500,1500,0
|
|
20250411,160800,783465266,1500,1500,1500,1500,0
|
|
20250411,160700,783465266,1500,1500,1500,1500,0
|
|
20250411,160600,783465266,1500,1500,1500,1500,0
|
|
20250411,160500,783465266,1500,1500,1500,1500,0
|
|
20250411,160400,783465266,1500,1500,1500,1500,0
|
|
20250411,160300,783465266,1500,1500,1500,1500,0
|
|
20250411,160200,783465266,1500,1500,1500,1500,0
|
|
20250411,160100,783465266,1500,1500,1500,1500,0
|
|
20250411,160000,783465266,1500,1500,1500,1500,0
|
|
20250411,155900,783465266,1500,1500,1500,1500,0
|
|
20250411,155800,783465266,1500,1500,1500,1500,0
|
|
20250411,155700,783465266,1500,1500,1500,1500,0
|
|
20250411,155600,783465266,1500,1500,1500,1500,0
|
|
20250411,155500,783465266,1500,1500,1500,1500,0
|
|
20250411,155400,783465266,1500,1500,1500,1500,0
|
|
20250411,155300,783465266,1500,1500,1500,1500,0
|
|
20250411,155200,783465266,1500,1500,1500,1500,0
|
|
20250411,155100,783465266,1500,1500,1500,1500,0
|
|
20250411,155000,783465266,1500,1500,1500,1500,0
|
|
20250411,154900,783465266,1500,1500,1500,1500,0
|
|
20250411,154800,783465266,1500,1500,1500,1500,0
|
|
20250411,154700,783465266,1500,1500,1500,1500,0
|
|
20250411,154600,783465266,1500,1500,1500,1500,0
|
|
20250411,154500,783465266,1500,1500,1500,1500,0
|
|
20250411,154400,783465266,1500,1500,1500,1500,0
|
|
20250411,154300,783465266,1500,1500,1500,1500,0
|
|
20250411,154200,783465266,1500,1500,1500,1500,0
|
|
20250411,154100,783465266,1500,1500,1500,1500,0
|
|
20250411,154000,783465266,1500,1500,1500,1500,5781
|
|
20250411,153900,783465266,1500,1500,1500,1500,0
|
|
20250411,153800,783465266,1500,1500,1500,1500,0
|
|
20250411,153700,783465266,1500,1500,1500,1500,0
|
|
20250411,153600,783465266,1500,1500,1500,1500,0
|
|
20250411,153500,783465266,1500,1500,1500,1500,0
|
|
20250411,153400,783465266,1500,1500,1500,1500,0
|
|
20250411,153300,783465266,1500,1500,1500,1500,0
|
|
20250411,153200,783465266,1500,1500,1500,1500,0
|
|
20250411,153100,783465266,1500,1500,1500,1500,0
|
|
20250411,153000,783465266,1500,1500,1500,1500,5781
|
|
20250411,152900,774793766,1499,1499,1499,1499,0
|
|
20250411,152800,774793766,1499,1499,1499,1499,0
|
|
20250411,152700,774793766,1499,1499,1499,1499,0
|
|
20250411,152600,774793766,1499,1499,1499,1499,0
|
|
20250411,152500,774793766,1499,1499,1499,1499,0
|
|
20250411,152400,774793766,1499,1499,1499,1499,0
|
|
20250411,152300,774793766,1499,1499,1499,1499,0
|
|
20250411,152200,774793766,1499,1499,1499,1499,0
|
|
20250411,152100,774793766,1499,1499,1499,1499,0
|
|
20250411,152000,774793766,1499,1499,1499,1499,0
|
|
20250411,151900,774793766,1499,1499,1499,1499,64
|
|
20250411,151800,774697830,1499,1487,1499,1487,1944
|
|
20250411,151700,771792547,1495,1495,1495,1495,0
|
|
20250411,151600,771792547,1495,1495,1495,1495,1
|
|
20250411,151500,771791052,1495,1495,1495,1495,2398
|
|
20250411,151400,768206042,1495,1495,1495,1495,67
|
|
20250411,151300,768105877,1495,1495,1495,1495,0
|
|
20250411,151200,768105877,1495,1495,1495,1495,343
|
|
20250411,151100,767593092,1495,1489,1495,1489,10000
|
|
20250411,151000,752672017,1488,1488,1488,1488,1394
|
|
20250411,150900,750597745,1488,1486,1488,1486,4658
|
|
20250411,150800,743671420,1486,1486,1486,1486,10
|
|
20250411,150700,743656560,1487,1487,1487,1487,0
|
|
20250411,150600,743656560,1487,1487,1487,1487,0
|
|
20250411,150500,743656560,1487,1487,1487,1487,0
|
|
20250411,150400,743656560,1487,1487,1487,1487,12
|
|
20250411,150300,743638716,1487,1487,1487,1487,28
|
|
20250411,150200,743597080,1487,1487,1487,1487,0
|
|
20250411,150100,743597080,1487,1487,1487,1487,0
|
|
20250411,150000,743597080,1487,1486,1487,1486,35
|
|
20250411,145900,743545046,1486,1486,1486,1486,2
|
|
20250411,145800,743542074,1486,1486,1486,1486,1
|
|
20250411,145700,743540588,1486,1487,1487,1486,80
|
|
20250411,145600,743421631,1485,1485,1485,1485,1
|
|
20250411,145500,743420146,1485,1488,1488,1485,12
|
|
20250411,145400,743402293,1487,1485,1487,1484,55
|
|
20250411,145300,743320580,1484,1484,1484,1484,6
|
|
20250411,145200,743311676,1484,1484,1484,1484,2
|
|
20250411,145100,743308708,1485,1483,1485,1483,39
|
|
20250411,145000,743250804,1484,1484,1484,1484,52
|
|
20250411,144900,743173636,1483,1483,1483,1483,5
|
|
20250411,144800,743166221,1484,1484,1484,1484,99
|
|
20250411,144700,743019305,1484,1486,1486,1484,1188
|
|
20250411,144600,741254468,1486,1486,1486,1486,1141
|
|
20250411,144500,739558942,1486,1486,1489,1486,202
|
|
20250411,144400,739258767,1486,1490,1490,1486,1062
|
|
20250411,144300,737676395,1490,1491,1491,1490,625
|
|
20250411,144200,736745144,1491,1493,1493,1490,5731
|
|
20250411,144100,728197222,1493,1493,1493,1493,2
|
|
20250411,144000,728194236,1493,1493,1493,1493,5
|
|
20250411,143900,728186771,1493,1493,1493,1493,0
|
|
20250411,143800,728186771,1493,1494,1498,1493,238
|
|
20250411,143700,727830798,1493,1493,1493,1493,2
|
|
20250411,143600,727827812,1493,1493,1493,1493,3
|
|
20250411,143500,727823333,1493,1493,1493,1493,1
|
|
20250411,143400,727821840,1493,1493,1493,1493,4
|
|
20250411,143300,727815868,1493,1494,1494,1493,4
|
|
20250411,143200,727809894,1493,1493,1493,1493,3
|
|
20250411,143100,727805415,1493,1493,1493,1493,154
|
|
20250411,143000,727575493,1493,1493,1494,1493,531
|
|
20250411,142900,726782552,1493,1493,1493,1493,2
|
|
20250411,142800,726779566,1493,1494,1494,1493,387
|
|
20250411,142700,726201389,1495,1494,1495,1494,6
|
|
20250411,142600,726192421,1495,1493,1495,1493,415
|
|
20250411,142500,725572266,1493,1493,1493,1493,4
|
|
20250411,142400,725566294,1494,1493,1494,1493,337
|
|
20250411,142300,725062819,1493,1494,1494,1493,62
|
|
20250411,142200,724970193,1494,1493,1494,1493,176
|
|
20250411,142100,724707386,1493,1493,1493,1493,265
|
|
20250411,142000,724311741,1493,1494,1494,1493,183
|
|
20250411,141900,724038341,1494,1494,1494,1494,4
|
|
20250411,141800,724032365,1494,1494,1494,1494,0
|
|
20250411,141700,724032365,1494,1495,1495,1494,70
|
|
20250411,141600,723927720,1494,1493,1494,1493,163
|
|
20250411,141500,723684199,1493,1494,1494,1493,3
|
|
20250411,141400,723679719,1493,1493,1493,1493,1
|
|
20250411,141300,723678226,1493,1493,1493,1493,16
|
|
20250411,141200,723654338,1493,1494,1494,1493,1801
|
|
20250411,141100,720963645,1494,1494,1494,1494,2
|
|
20250411,141000,720960657,1499,1494,1499,1494,154
|
|
20250411,140900,720729967,1494,1495,1495,1494,74
|
|
20250411,140800,720619339,1494,1494,1494,1494,5
|
|
20250411,140700,720611869,1494,1494,1494,1494,1
|
|
20250411,140600,720610375,1494,1494,1494,1494,3
|
|
20250411,140500,720605893,1494,1494,1494,1494,1
|
|
20250411,140400,720604399,1494,1495,1495,1494,29
|
|
20250411,140300,720561045,1494,1494,1494,1494,2
|
|
20250411,140200,720558057,1495,1494,1495,1494,3
|
|
20250411,140100,720553573,1495,1494,1495,1494,29
|
|
20250411,140000,720510219,1495,1495,1495,1495,7
|
|
20250411,135900,720499754,1494,1494,1494,1494,1
|
|
20250411,135800,720498260,1494,1495,1495,1494,337
|
|
20250411,135700,719994458,1494,1494,1494,1494,2
|
|
20250411,135600,719991470,1494,1494,1494,1494,1
|
|
20250411,135500,719989976,1494,1494,1494,1494,3
|
|
20250411,135400,719985494,1494,1495,1495,1494,601
|
|
20250411,135300,719087514,1498,1498,1498,1498,143
|
|
20250411,135200,718873300,1498,1498,1498,1498,3
|
|
20250411,135100,718868806,1498,1498,1498,1498,7
|
|
20250411,135000,718858320,1498,1498,1498,1498,1
|
|
20250411,134900,718856822,1498,1498,1498,1498,6
|
|
20250411,134800,718847834,1500,1498,1500,1498,94
|
|
20250411,134700,718706931,1498,1498,1498,1498,0
|
|
20250411,134600,718706931,1498,1498,1498,1498,2
|
|
20250411,134500,718703935,1498,1500,1500,1498,3
|
|
20250411,134400,718699437,1500,1498,1500,1498,74
|
|
20250411,134300,718588439,1498,1501,1501,1498,3
|
|
20250411,134200,718583942,1500,1498,1500,1498,6
|
|
20250411,134100,718574946,1500,1500,1500,1500,1
|
|
20250411,134000,718573446,1501,1498,1501,1498,6
|
|
20250411,133900,718564447,1501,1498,1501,1498,128
|
|
20250411,133800,718372544,1498,1498,1498,1498,2
|
|
20250411,133700,718369548,1498,1498,1498,1498,2
|
|
20250411,133600,718366552,1500,1500,1500,1500,21
|
|
20250411,133500,718335052,1500,1498,1500,1498,33
|
|
20250411,133400,718285556,1500,1498,1500,1498,6
|
|
20250411,133300,718276558,1498,1498,1498,1498,1
|
|
20250411,133200,718275060,1498,1500,1500,1498,3493
|
|
20250411,133100,713041052,1503,1503,1503,1503,0
|
|
20250411,133000,713041052,1503,1500,1503,1500,6
|
|
20250411,132900,713032042,1503,1500,1503,1500,7
|
|
20250411,132800,713021529,1502,1501,1503,1501,103
|
|
20250411,132700,712866850,1500,1500,1501,1500,5
|
|
20250411,132600,712859349,1500,1500,1502,1500,11
|
|
20250411,132500,712842838,1503,1505,1505,1503,6514
|
|
20250411,132400,703050228,1504,1504,1504,1504,2
|
|
20250411,132300,703047220,1504,1504,1504,1504,51
|
|
20250411,132200,702970516,1504,1504,1504,1504,4
|
|
20250411,132100,702964500,1505,1504,1505,1504,1126
|
|
20250411,132000,701269874,1504,1504,1504,1504,0
|
|
20250411,131900,701269874,1504,1504,1504,1504,5
|
|
20250411,131800,701262354,1505,1503,1505,1503,35
|
|
20250411,131700,701209685,1503,1503,1503,1503,81
|
|
20250411,131600,701087942,1503,1504,1504,1503,550
|
|
20250411,131500,700260744,1503,1503,1503,1503,34
|
|
20250411,131400,700209642,1503,1503,1503,1503,1
|
|
20250411,131300,700208139,1503,1504,1505,1503,8
|
|
20250411,131200,700196111,1503,1503,1503,1503,109
|
|
20250411,131100,700032284,1503,1505,1505,1503,6
|
|
20250411,131000,700023256,1505,1503,1505,1502,3619
|
|
20250411,130900,694577305,1502,1503,1503,1502,1153
|
|
20250411,130800,692844349,1502,1502,1502,1502,5
|
|
20250411,130700,692836839,1502,1502,1502,1502,0
|
|
20250411,130600,692836839,1502,1502,1502,1502,5
|
|
20250411,130500,692829329,1502,1502,1503,1502,82
|
|
20250411,130400,692706085,1503,1502,1503,1502,65
|
|
20250411,130300,692608392,1502,1502,1502,1502,547
|
|
20250411,130200,691786798,1502,1500,1502,1500,39
|
|
20250411,130100,691728259,1500,1501,1501,1500,152
|
|
20250411,130000,691500109,1501,1500,1501,1500,342
|
|
20250411,125900,690986770,1501,1500,1501,1500,340
|
|
20250411,125800,690476432,1500,1500,1500,1500,1
|
|
20250411,125700,690474932,1500,1500,1500,1500,4
|
|
20250411,125600,690468932,1500,1500,1500,1500,2
|
|
20250411,125500,690465932,1500,1500,1500,1500,118
|
|
20250411,125400,690288932,1499,1499,1499,1499,1
|
|
20250411,125300,690287433,1499,1500,1500,1499,4
|
|
20250411,125200,690281434,1499,1499,1499,1499,2
|
|
20250411,125100,690278436,1500,1498,1500,1498,5560
|
|
20250411,125000,681939486,1498,1496,1498,1496,1565
|
|
20250411,124900,679595126,1496,1496,1496,1496,2
|
|
20250411,124800,679592134,1496,1496,1496,1496,1
|
|
20250411,124700,679590638,1497,1495,1497,1495,1320
|
|
20250411,124600,677616731,1494,1494,1494,1494,3
|
|
20250411,124500,677612249,1494,1495,1495,1494,505
|
|
20250411,124400,676857275,1495,1496,1496,1495,770
|
|
20250411,124300,675705359,1496,1496,1496,1496,3
|
|
20250411,124200,675700871,1496,1496,1496,1496,2
|
|
20250411,124100,675697879,1497,1498,1498,1497,2
|
|
20250411,124000,675694884,1496,1496,1496,1496,2
|
|
20250411,123900,675691892,1501,1496,1501,1496,585
|
|
20250411,123800,674816727,1496,1499,1499,1496,1334
|
|
20250411,123700,672820096,1499,1499,1499,1499,2
|
|
20250411,123600,672817098,1499,1499,1499,1499,1
|
|
20250411,123500,672815599,1502,1503,1503,1502,383
|
|
20250411,123400,672240133,1503,1498,1503,1498,887
|
|
20250411,123300,670908589,1499,1499,1499,1499,8
|
|
20250411,123200,670896597,1498,1501,1501,1498,4
|
|
20250411,123100,670890599,1500,1499,1500,1498,75
|
|
20250411,123000,670778160,1498,1502,1502,1498,62
|
|
20250411,122900,670685224,1502,1498,1502,1498,58
|
|
20250411,122800,670598216,1498,1498,1498,1498,1
|
|
20250411,122700,670596718,1502,1496,1503,1496,58
|
|
20250411,122600,670509660,1496,1496,1496,1496,3
|
|
20250411,122500,670505172,1496,1500,1500,1496,360
|
|
20250411,122400,669966580,1496,1500,1500,1495,679
|
|
20250411,122300,668948089,1500,1500,1500,1500,2
|
|
20250411,122200,668945089,1505,1504,1505,1504,27
|
|
20250411,122100,668904478,1500,1504,1504,1500,9
|
|
20250411,122000,668890956,1504,1500,1504,1500,207
|
|
20250411,121900,668579636,1500,1500,1500,1500,0
|
|
20250411,121800,668579636,1500,1500,1500,1500,202
|
|
20250411,121700,668276636,1500,1507,1507,1500,6000
|
|
20250411,121600,659261127,1507,1507,1508,1507,26
|
|
20250411,121500,659221921,1509,1506,1510,1506,4077
|
|
20250411,121400,653065846,1505,1505,1505,1505,0
|
|
20250411,121300,653065846,1505,1505,1505,1505,2
|
|
20250411,121200,653062836,1507,1505,1508,1505,156
|
|
20250411,121100,652827595,1504,1504,1504,1504,0
|
|
20250411,121000,652827595,1504,1509,1511,1504,10047
|
|
20250411,120900,637654404,1505,1505,1507,1505,416
|
|
20250411,120800,637028192,1505,1509,1509,1505,1354
|
|
20250411,120700,634990414,1510,1505,1510,1505,7
|
|
20250411,120600,634979869,1508,1509,1509,1508,1180
|
|
20250411,120500,633200329,1508,1511,1511,1508,695
|
|
20250411,120400,632150190,1512,1511,1513,1511,1172
|
|
20250411,120300,630377947,1511,1512,1512,1511,5
|
|
20250411,120200,630370390,1511,1507,1512,1507,18491
|
|
20250411,120100,602443133,1507,1508,1508,1507,742
|
|
20250411,120000,601324922,1506,1504,1506,1504,8471
|
|
20250411,115900,588577984,1504,1504,1505,1500,54
|
|
20250411,115800,588496820,1505,1504,1505,1504,309
|
|
20250411,115700,588032081,1505,1504,1505,1497,78
|
|
20250411,115600,587914753,1505,1498,1505,1497,9267
|
|
20250411,115500,573993338,1497,1497,1498,1493,136
|
|
20250411,115400,573790193,1493,1493,1493,1493,2
|
|
20250411,115300,573787207,1498,1498,1498,1497,58
|
|
20250411,115200,573700325,1498,1498,1498,1498,4
|
|
20250411,115100,573694333,1498,1493,1498,1493,10014
|
|
20250411,115000,558709052,1492,1496,1496,1492,7
|
|
20250411,114900,558698584,1492,1496,1496,1492,2
|
|
20250411,114800,558695596,1492,1491,1498,1491,75
|
|
20250411,114700,558583721,1491,1491,1491,1491,2
|
|
20250411,114600,558580739,1491,1491,1491,1491,2
|
|
20250411,114500,558577757,1499,1499,1499,1491,507
|
|
20250411,114400,557821788,1491,1491,1500,1491,12
|
|
20250411,114300,557803811,1500,1492,1500,1491,3022
|
|
20250411,114200,553294650,1492,1492,1492,1492,2
|
|
20250411,114100,553291666,1492,1491,1496,1491,468
|
|
20250411,114000,552593352,1491,1494,1495,1491,1319
|
|
20250411,113900,550622737,1495,1496,1499,1495,1681
|
|
20250411,113800,548109629,1496,1496,1499,1496,9
|
|
20250411,113700,548096157,1495,1500,1500,1495,1465
|
|
20250411,113600,545905972,1495,1499,1500,1495,344
|
|
20250411,113500,545390321,1494,1494,1500,1494,904
|
|
20250411,113400,544039727,1500,1494,1500,1494,393
|
|
20250411,113300,543452383,1494,1499,1499,1494,464
|
|
20250411,113200,542757556,1500,1502,1502,1500,4105
|
|
20250411,113100,536595209,1504,1510,1510,1504,1213
|
|
20250411,113000,534770683,1510,1504,1510,1504,5
|
|
20250411,112900,534763139,1504,1510,1511,1504,76
|
|
20250411,112800,534648312,1511,1512,1512,1504,2039
|
|
20250411,112700,531566373,1504,1512,1512,1504,884
|
|
20250411,112600,530230230,1512,1511,1515,1510,3305
|
|
20250411,112500,525233050,1511,1509,1511,1499,25014
|
|
20250411,112400,487467676,1497,1509,1510,1497,3608
|
|
20250411,112300,482020258,1510,1495,1510,1495,2800
|
|
20250411,112200,477801002,1501,1495,1501,1495,239
|
|
20250411,112100,477442269,1501,1494,1501,1494,45
|
|
20250411,112000,477374733,1492,1492,1492,1492,2
|
|
20250411,111900,477371749,1492,1496,1496,1490,193
|
|
20250411,111800,477083409,1495,1487,1497,1487,672
|
|
20250411,111700,476082911,1494,1500,1500,1485,429
|
|
20250411,111600,475442385,1500,1506,1506,1500,5171
|
|
20250411,111500,467672284,1506,1509,1509,1506,43
|
|
20250411,111400,467607415,1510,1505,1511,1505,215
|
|
20250411,111300,467282821,1511,1510,1511,1505,1158
|
|
20250411,111200,465535344,1510,1503,1510,1503,1322
|
|
20250411,111100,463539338,1509,1508,1509,1508,363
|
|
20250411,111000,462991928,1500,1507,1508,1500,2720
|
|
20250411,110900,458911603,1508,1499,1510,1493,23074
|
|
20250411,110800,424156710,1499,1497,1499,1496,312
|
|
20250411,110700,423689382,1476,1488,1488,1476,1148
|
|
20250411,110600,421983093,1489,1489,1500,1488,10528
|
|
20250411,110500,406237368,1496,1496,1496,1496,909
|
|
20250411,110400,404877504,1489,1489,1496,1489,55
|
|
20250411,110300,404795343,1496,1496,1496,1496,1
|
|
20250411,110200,404793847,1488,1492,1492,1488,2
|
|
20250411,110100,404790867,1497,1488,1497,1488,196
|
|
20250411,110000,404497496,1488,1488,1488,1488,335
|
|
20250411,105900,403999016,1488,1497,1498,1488,5522
|
|
20250411,105800,395749830,1497,1493,1497,1485,6006
|
|
20250411,105700,386770179,1485,1492,1493,1485,3628
|
|
20250411,105600,381353707,1492,1493,1493,1485,603
|
|
20250411,105500,380453445,1493,1491,1493,1485,34
|
|
20250411,105400,380402704,1485,1485,1491,1485,1084
|
|
20250411,105300,378792958,1485,1485,1493,1485,6
|
|
20250411,105200,378784026,1492,1482,1492,1480,7369
|
|
20250411,105100,367845703,1482,1486,1487,1482,1327
|
|
20250411,105000,365875886,1487,1490,1490,1487,662
|
|
20250411,104900,364889629,1490,1492,1492,1490,2468
|
|
20250411,104800,361208173,1490,1492,1492,1490,2311
|
|
20250411,104700,357761026,1493,1493,1493,1492,59
|
|
20250411,104600,357672940,1492,1492,1492,1492,359
|
|
20250411,104500,357137312,1492,1492,1492,1492,2
|
|
20250411,104400,357134328,1497,1492,1497,1492,57
|
|
20250411,104300,357049279,1492,1499,1500,1492,361
|
|
20250411,104200,356507908,1491,1491,1491,1490,7661
|
|
20250411,104100,345085361,1491,1488,1505,1488,1969
|
|
20250411,104000,342130240,1489,1489,1489,1488,609
|
|
20250411,103900,341223579,1489,1502,1502,1489,1329
|
|
20250411,103800,339231273,1502,1503,1504,1502,7
|
|
20250411,103700,339220750,1502,1502,1505,1502,174
|
|
20250411,103600,338959144,1502,1502,1502,1502,301
|
|
20250411,103500,338507042,1502,1502,1502,1501,3207
|
|
20250411,103400,333690760,1502,1510,1510,1502,804
|
|
20250411,103300,332476728,1510,1497,1510,1497,27011
|
|
20250411,103200,291954426,1496,1488,1496,1487,5897
|
|
20250411,103100,283161968,1487,1486,1487,1486,179
|
|
20250411,103000,282895796,1486,1484,1486,1484,42
|
|
20250411,102900,282833386,1484,1484,1484,1484,680
|
|
20250411,102800,281824266,1491,1480,1491,1480,10306
|
|
20250411,102700,266479425,1488,1487,1488,1478,644
|
|
20250411,102600,265521406,1478,1486,1487,1478,25
|
|
20250411,102500,265484256,1478,1484,1488,1478,61
|
|
20250411,102400,265393683,1477,1482,1482,1477,198
|
|
20250411,102300,265100951,1483,1488,1488,1483,5350
|
|
20250411,102200,257146060,1488,1488,1489,1487,417
|
|
20250411,102100,256525511,1488,1482,1488,1482,4044
|
|
20250411,102000,250521019,1480,1473,1483,1473,2844
|
|
20250411,101900,246309337,1472,1471,1472,1471,130
|
|
20250411,101800,246117979,1474,1474,1475,1474,4
|
|
20250411,101700,246112082,1474,1474,1474,1474,2
|
|
20250411,101600,246109134,1474,1471,1475,1471,84
|
|
20250411,101500,245985440,1471,1473,1476,1471,25
|
|
20250411,101400,245948561,1471,1471,1478,1471,3
|
|
20250411,101300,245944141,1471,1471,1471,1471,0
|
|
20250411,101200,245944141,1471,1473,1480,1471,2502
|
|
20250411,101100,242243374,1473,1471,1473,1471,29
|
|
20250411,101000,242200659,1471,1471,1471,1471,6
|
|
20250411,100900,242191833,1470,1470,1470,1470,2
|
|
20250411,100800,242188893,1470,1470,1470,1470,2
|
|
20250411,100700,242185953,1478,1478,1478,1478,1035
|
|
20250411,100600,240656223,1470,1470,1470,1470,2
|
|
20250411,100500,240653283,1470,1474,1475,1470,922
|
|
20250411,100400,239296486,1480,1476,1480,1475,3480
|
|
20250411,100300,234150363,1475,1475,1475,1475,2
|
|
20250411,100200,234147413,1475,1475,1475,1475,1
|
|
20250411,100100,234145938,1475,1480,1482,1475,1100
|
|
20250411,100000,232517276,1479,1474,1480,1474,2006
|
|
20250411,095900,229550411,1480,1477,1480,1474,8940
|
|
20250411,095800,216327064,1477,1480,1482,1477,2875
|
|
20250411,095700,212073650,1480,1458,1480,1458,7556
|
|
20250411,095600,200966285,1457,1456,1466,1456,15191
|
|
20250411,095500,178737477,1455,1453,1455,1453,449
|
|
20250411,095400,178084578,1453,1453,1453,1453,201
|
|
20250411,095300,177792525,1453,1453,1453,1453,51
|
|
20250411,095200,177718422,1455,1453,1455,1453,3
|
|
20250411,095100,177714061,1455,1452,1455,1452,2313
|
|
20250411,095000,174354724,1451,1451,1451,1451,2
|
|
20250411,094900,174351822,1451,1451,1451,1451,0
|
|
20250411,094800,174351822,1451,1451,1451,1451,2
|
|
20250411,094700,174348920,1451,1448,1451,1448,167
|
|
20250411,094600,174106606,1455,1452,1455,1452,1420
|
|
20250411,094500,172041323,1446,1443,1452,1443,2714
|
|
20250411,094400,168100689,1443,1443,1443,1443,1
|
|
20250411,094300,168099246,1443,1455,1455,1443,451
|
|
20250411,094200,167443053,1455,1436,1455,1436,5024
|
|
20250411,094100,160140155,1445,1439,1445,1433,9699
|
|
20250411,094000,146186538,1434,1441,1450,1434,2001
|
|
20250411,093900,143289211,1433,1432,1433,1432,5
|
|
20250411,093800,143282048,1444,1444,1444,1444,0
|
|
20250411,093700,143282048,1444,1444,1444,1444,0
|
|
20250411,093600,143282048,1444,1444,1444,1444,0
|
|
20250411,093500,143282048,1444,1443,1444,1443,1000
|
|
20250411,093400,141838835,1443,1448,1448,1443,5727
|
|
20250411,093300,133562664,1449,1452,1459,1449,3980
|
|
20250411,093200,127781041,1452,1455,1455,1452,14423
|
|
20250411,093100,106827020,1459,1459,1459,1459,101
|
|
20250411,093000,106679661,1460,1458,1460,1458,7000
|
|
20250411,092900,96461894,1459,1459,1459,1453,1204
|
|
20250411,092800,94706458,1459,1455,1459,1455,3664
|
|
20250411,092700,89367866,1455,1450,1455,1450,524
|
|
20250411,092600,88606293,1448,1448,1448,1448,50
|
|
20250411,092500,88533893,1454,1445,1454,1445,765
|
|
20250411,092400,87424409,1445,1443,1445,1443,16628
|
|
20250411,092300,63430157,1443,1445,1445,1443,10070
|
|
20250411,092200,48892841,1453,1445,1453,1445,2001
|
|
20250411,092100,46001388,1445,1445,1455,1445,776
|
|
20250411,092000,44877558,1455,1451,1455,1445,5600
|
|
20250411,091900,36739662,1450,1443,1450,1443,4940
|
|
20250411,091800,29602370,1443,1437,1443,1437,4030
|
|
20250411,091700,23795390,1434,1434,1436,1434,1822
|
|
20250411,091600,21181126,1434,1434,1434,1434,919
|
|
20250411,091500,19863280,1422,1422,1422,1422,0
|
|
20250411,091400,19863280,1422,1422,1422,1422,0
|
|
20250411,091300,19863280,1422,1431,1431,1422,100
|
|
20250411,091200,19720989,1435,1435,1435,1435,0
|
|
20250411,091100,19720989,1435,1433,1435,1433,365
|
|
20250411,091000,19197614,1431,1428,1431,1428,11790
|
|
20250411,090900,2346604,1427,1427,1427,1427,900
|
|
20250411,090800,1062304,1428,1428,1428,1428,0
|
|
20250411,090700,1062304,1428,1428,1428,1428,0
|
|
20250411,090600,1062304,1428,1419,1428,1419,202
|
|
20250411,090500,775657,1428,1428,1428,1428,1
|
|
20250411,090400,774229,1428,1428,1428,1428,0
|
|
20250411,090300,774229,1428,1429,1429,1428,14
|
|
20250411,090200,754225,1427,1420,1427,1420,529
|
|
20250411,090100,1421,1421,1421,1421,1421,0
|
|
20250411,090000,1421,1421,1421,1421,1421,1
|