583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,184000,427787171,1571,1571,1571,1571,1998
|
|
20250414,183900,427787171,1571,1571,1571,1571,0
|
|
20250414,183800,427787171,1571,1571,1571,1571,0
|
|
20250414,183700,427787171,1571,1571,1571,1571,0
|
|
20250414,183600,427787171,1571,1571,1571,1571,0
|
|
20250414,183500,427787171,1571,1571,1571,1571,0
|
|
20250414,183400,427787171,1571,1571,1571,1571,0
|
|
20250414,183300,427787171,1571,1571,1571,1571,0
|
|
20250414,183200,427787171,1571,1571,1571,1571,0
|
|
20250414,183100,427787171,1571,1571,1571,1571,0
|
|
20250414,183000,427787171,1571,1571,1571,1571,0
|
|
20250414,182900,427787171,1571,1571,1571,1571,0
|
|
20250414,182800,427787171,1571,1571,1571,1571,0
|
|
20250414,182700,427787171,1571,1571,1571,1571,0
|
|
20250414,182600,427787171,1571,1571,1571,1571,0
|
|
20250414,182500,427787171,1571,1571,1571,1571,0
|
|
20250414,182400,427787171,1571,1571,1571,1571,0
|
|
20250414,182300,427787171,1571,1571,1571,1571,0
|
|
20250414,182200,427787171,1571,1571,1571,1571,0
|
|
20250414,182100,427787171,1571,1571,1571,1571,0
|
|
20250414,182000,427787171,1571,1571,1571,1571,0
|
|
20250414,181900,427787171,1571,1571,1571,1571,0
|
|
20250414,181800,427787171,1571,1571,1571,1571,0
|
|
20250414,181700,427787171,1571,1571,1571,1571,0
|
|
20250414,181600,427787171,1571,1571,1571,1571,0
|
|
20250414,181500,427787171,1571,1571,1571,1571,0
|
|
20250414,181400,427787171,1571,1571,1571,1571,0
|
|
20250414,181300,427787171,1571,1571,1571,1571,0
|
|
20250414,181200,427787171,1571,1571,1571,1571,0
|
|
20250414,181100,427787171,1571,1571,1571,1571,0
|
|
20250414,181000,427787171,1571,1571,1571,1571,1998
|
|
20250414,180900,427787171,1571,1571,1571,1571,0
|
|
20250414,180800,427787171,1571,1571,1571,1571,0
|
|
20250414,180700,427787171,1571,1571,1571,1571,0
|
|
20250414,180600,427787171,1571,1571,1571,1571,0
|
|
20250414,180500,427787171,1571,1571,1571,1571,0
|
|
20250414,180400,427787171,1571,1571,1571,1571,0
|
|
20250414,180300,427787171,1571,1571,1571,1571,0
|
|
20250414,180200,427787171,1571,1571,1571,1571,0
|
|
20250414,180100,427787171,1571,1571,1571,1571,0
|
|
20250414,180000,427787171,1571,1571,1571,1571,0
|
|
20250414,175900,427787171,1571,1571,1571,1571,0
|
|
20250414,175800,427787171,1571,1571,1571,1571,0
|
|
20250414,175700,427787171,1571,1571,1571,1571,0
|
|
20250414,175600,427787171,1571,1571,1571,1571,0
|
|
20250414,175500,427787171,1571,1571,1571,1571,0
|
|
20250414,175400,427787171,1571,1571,1571,1571,0
|
|
20250414,175300,427787171,1571,1571,1571,1571,0
|
|
20250414,175200,427787171,1571,1571,1571,1571,0
|
|
20250414,175100,427787171,1571,1571,1571,1571,0
|
|
20250414,175000,427787171,1571,1571,1571,1571,0
|
|
20250414,174900,427787171,1571,1571,1571,1571,0
|
|
20250414,174800,427787171,1571,1571,1571,1571,0
|
|
20250414,174700,427787171,1571,1571,1571,1571,0
|
|
20250414,174600,427787171,1571,1571,1571,1571,0
|
|
20250414,174500,427787171,1571,1571,1571,1571,0
|
|
20250414,174400,427787171,1571,1571,1571,1571,0
|
|
20250414,174300,427787171,1571,1571,1571,1571,0
|
|
20250414,174200,427787171,1571,1571,1571,1571,0
|
|
20250414,174100,427787171,1571,1571,1571,1571,0
|
|
20250414,174000,427787171,1571,1571,1571,1571,1998
|
|
20250414,173900,427787171,1571,1571,1571,1571,0
|
|
20250414,173800,427787171,1571,1571,1571,1571,0
|
|
20250414,173700,427787171,1571,1571,1571,1571,0
|
|
20250414,173600,427787171,1571,1571,1571,1571,0
|
|
20250414,173500,427787171,1571,1571,1571,1571,0
|
|
20250414,173400,427787171,1571,1571,1571,1571,0
|
|
20250414,173300,427787171,1571,1571,1571,1571,0
|
|
20250414,173200,427787171,1571,1571,1571,1571,0
|
|
20250414,173100,427787171,1571,1571,1571,1571,0
|
|
20250414,173000,427787171,1571,1571,1571,1571,0
|
|
20250414,172900,427787171,1571,1571,1571,1571,0
|
|
20250414,172800,427787171,1571,1571,1571,1571,0
|
|
20250414,172700,427787171,1571,1571,1571,1571,0
|
|
20250414,172600,427787171,1571,1571,1571,1571,0
|
|
20250414,172500,427787171,1571,1571,1571,1571,0
|
|
20250414,172400,427787171,1571,1571,1571,1571,0
|
|
20250414,172300,427787171,1571,1571,1571,1571,0
|
|
20250414,172200,427787171,1571,1571,1571,1571,0
|
|
20250414,172100,427787171,1571,1571,1571,1571,0
|
|
20250414,172000,427787171,1571,1571,1571,1571,0
|
|
20250414,171900,427787171,1571,1571,1571,1571,0
|
|
20250414,171800,427787171,1571,1571,1571,1571,0
|
|
20250414,171700,427787171,1571,1571,1571,1571,0
|
|
20250414,171600,427787171,1571,1571,1571,1571,0
|
|
20250414,171500,427787171,1571,1571,1571,1571,0
|
|
20250414,171400,427787171,1571,1571,1571,1571,0
|
|
20250414,171300,427787171,1571,1571,1571,1571,0
|
|
20250414,171200,427787171,1571,1571,1571,1571,0
|
|
20250414,171100,427787171,1571,1571,1571,1571,0
|
|
20250414,171000,427787171,1571,1571,1571,1571,1998
|
|
20250414,170900,427787171,1571,1571,1571,1571,0
|
|
20250414,170800,427787171,1571,1571,1571,1571,0
|
|
20250414,170700,427787171,1571,1571,1571,1571,0
|
|
20250414,170600,427787171,1571,1571,1571,1571,0
|
|
20250414,170500,427787171,1571,1571,1571,1571,0
|
|
20250414,170400,427787171,1571,1571,1571,1571,0
|
|
20250414,170300,427787171,1571,1571,1571,1571,0
|
|
20250414,170200,427787171,1571,1571,1571,1571,0
|
|
20250414,170100,427787171,1571,1571,1571,1571,0
|
|
20250414,170000,427787171,1571,1571,1571,1571,0
|
|
20250414,165900,427787171,1571,1571,1571,1571,0
|
|
20250414,165800,427787171,1571,1571,1571,1571,0
|
|
20250414,165700,427787171,1571,1571,1571,1571,0
|
|
20250414,165600,427787171,1571,1571,1571,1571,0
|
|
20250414,165500,427787171,1571,1571,1571,1571,0
|
|
20250414,165400,427787171,1571,1571,1571,1571,0
|
|
20250414,165300,427787171,1571,1571,1571,1571,0
|
|
20250414,165200,427787171,1571,1571,1571,1571,0
|
|
20250414,165100,427787171,1571,1571,1571,1571,0
|
|
20250414,165000,427787171,1571,1571,1571,1571,0
|
|
20250414,164900,427787171,1571,1571,1571,1571,0
|
|
20250414,164800,427787171,1571,1571,1571,1571,0
|
|
20250414,164700,427787171,1571,1571,1571,1571,0
|
|
20250414,164600,427787171,1571,1571,1571,1571,0
|
|
20250414,164500,427787171,1571,1571,1571,1571,0
|
|
20250414,164400,427787171,1571,1571,1571,1571,0
|
|
20250414,164300,427787171,1571,1571,1571,1571,0
|
|
20250414,164200,427787171,1571,1571,1571,1571,0
|
|
20250414,164100,427787171,1571,1571,1571,1571,0
|
|
20250414,164000,427787171,1571,1571,1571,1571,1998
|
|
20250414,163900,427787171,1571,1571,1571,1571,0
|
|
20250414,163800,427787171,1571,1571,1571,1571,0
|
|
20250414,163700,427787171,1571,1571,1571,1571,0
|
|
20250414,163600,427787171,1571,1571,1571,1571,0
|
|
20250414,163500,427787171,1571,1571,1571,1571,0
|
|
20250414,163400,427787171,1571,1571,1571,1571,0
|
|
20250414,163300,427787171,1571,1571,1571,1571,0
|
|
20250414,163200,427787171,1571,1571,1571,1571,0
|
|
20250414,163100,427787171,1571,1571,1571,1571,0
|
|
20250414,163000,427787171,1571,1571,1571,1571,0
|
|
20250414,162900,427787171,1571,1571,1571,1571,0
|
|
20250414,162800,427787171,1571,1571,1571,1571,0
|
|
20250414,162700,427787171,1571,1571,1571,1571,0
|
|
20250414,162600,427787171,1571,1571,1571,1571,0
|
|
20250414,162500,427787171,1571,1571,1571,1571,0
|
|
20250414,162400,427787171,1571,1571,1571,1571,0
|
|
20250414,162300,427787171,1571,1571,1571,1571,0
|
|
20250414,162200,427787171,1571,1571,1571,1571,0
|
|
20250414,162100,427787171,1571,1571,1571,1571,0
|
|
20250414,162000,427787171,1571,1571,1571,1571,0
|
|
20250414,161900,427787171,1571,1571,1571,1571,0
|
|
20250414,161800,427787171,1571,1571,1571,1571,0
|
|
20250414,161700,427787171,1571,1571,1571,1571,0
|
|
20250414,161600,427787171,1571,1571,1571,1571,0
|
|
20250414,161500,427787171,1571,1571,1571,1571,0
|
|
20250414,161400,427787171,1571,1571,1571,1571,0
|
|
20250414,161300,427787171,1571,1571,1571,1571,0
|
|
20250414,161200,427787171,1571,1571,1571,1571,0
|
|
20250414,161100,427787171,1571,1571,1571,1571,0
|
|
20250414,161000,427787171,1571,1571,1571,1571,1998
|
|
20250414,160900,427787171,1571,1571,1571,1571,0
|
|
20250414,160800,427787171,1571,1571,1571,1571,0
|
|
20250414,160700,427787171,1571,1571,1571,1571,0
|
|
20250414,160600,427787171,1571,1571,1571,1571,0
|
|
20250414,160500,427787171,1571,1571,1571,1571,0
|
|
20250414,160400,427787171,1571,1571,1571,1571,0
|
|
20250414,160300,427787171,1571,1571,1571,1571,0
|
|
20250414,160200,427787171,1571,1571,1571,1571,0
|
|
20250414,160100,427787171,1571,1571,1571,1571,0
|
|
20250414,160000,427787171,1571,1571,1571,1571,0
|
|
20250414,155900,427787171,1571,1571,1571,1571,0
|
|
20250414,155800,427787171,1571,1571,1571,1571,0
|
|
20250414,155700,427787171,1571,1571,1571,1571,0
|
|
20250414,155600,427787171,1571,1571,1571,1571,0
|
|
20250414,155500,427787171,1571,1571,1571,1571,0
|
|
20250414,155400,427787171,1571,1571,1571,1571,0
|
|
20250414,155300,427787171,1571,1571,1571,1571,0
|
|
20250414,155200,427787171,1571,1571,1571,1571,0
|
|
20250414,155100,427787171,1571,1571,1571,1571,0
|
|
20250414,155000,427787171,1571,1571,1571,1571,0
|
|
20250414,154900,427787171,1571,1571,1571,1571,0
|
|
20250414,154800,427787171,1571,1571,1571,1571,0
|
|
20250414,154700,427787171,1571,1571,1571,1571,0
|
|
20250414,154600,427787171,1571,1571,1571,1571,0
|
|
20250414,154500,427787171,1571,1571,1571,1571,0
|
|
20250414,154400,427787171,1571,1571,1571,1571,0
|
|
20250414,154300,427787171,1571,1571,1571,1571,0
|
|
20250414,154200,427787171,1571,1571,1571,1571,0
|
|
20250414,154100,427787171,1571,1571,1571,1571,0
|
|
20250414,154000,427787171,1571,1571,1571,1571,1998
|
|
20250414,153900,427787171,1571,1571,1571,1571,0
|
|
20250414,153800,427787171,1571,1571,1571,1571,0
|
|
20250414,153700,427787171,1571,1571,1571,1571,0
|
|
20250414,153600,427787171,1571,1571,1571,1571,0
|
|
20250414,153500,427787171,1571,1571,1571,1571,0
|
|
20250414,153400,427787171,1571,1571,1571,1571,0
|
|
20250414,153300,427787171,1571,1571,1571,1571,0
|
|
20250414,153200,427787171,1571,1571,1571,1571,0
|
|
20250414,153100,427787171,1571,1571,1571,1571,0
|
|
20250414,153000,427787171,1571,1571,1571,1571,1998
|
|
20250414,152900,424648313,1572,1572,1572,1572,0
|
|
20250414,152800,424648313,1572,1572,1572,1572,0
|
|
20250414,152700,424648313,1572,1572,1572,1572,0
|
|
20250414,152600,424648313,1572,1572,1572,1572,0
|
|
20250414,152500,424648313,1572,1572,1572,1572,0
|
|
20250414,152400,424648313,1572,1572,1572,1572,0
|
|
20250414,152300,424648313,1572,1572,1572,1572,0
|
|
20250414,152200,424648313,1572,1572,1572,1572,0
|
|
20250414,152100,424648313,1572,1572,1572,1572,0
|
|
20250414,152000,424648313,1572,1572,1572,1572,0
|
|
20250414,151900,424648313,1572,1572,1572,1571,4276
|
|
20250414,151800,417929491,1572,1570,1572,1570,1431
|
|
20250414,151700,415681466,1570,1570,1570,1569,3445
|
|
20250414,151600,410273238,1570,1562,1570,1562,9809
|
|
20250414,151500,394926803,1562,1561,1563,1561,8495
|
|
20250414,151400,381664545,1561,1561,1561,1561,0
|
|
20250414,151300,381664545,1561,1561,1561,1561,36
|
|
20250414,151200,381608349,1558,1558,1558,1558,0
|
|
20250414,151100,381608349,1558,1558,1558,1558,2
|
|
20250414,151000,381605233,1558,1558,1558,1558,6
|
|
20250414,150900,381595885,1555,1558,1558,1555,1271
|
|
20250414,150800,379619477,1558,1554,1558,1554,127
|
|
20250414,150700,379421926,1554,1554,1554,1554,20
|
|
20250414,150600,379390846,1554,1554,1554,1554,4
|
|
20250414,150500,379384630,1554,1555,1555,1553,61
|
|
20250414,150400,379289827,1561,1561,1561,1561,0
|
|
20250414,150300,379289827,1561,1561,1561,1561,0
|
|
20250414,150200,379289827,1561,1561,1561,1561,0
|
|
20250414,150100,379289827,1561,1561,1561,1561,315
|
|
20250414,150000,378798112,1562,1562,1562,1562,241
|
|
20250414,145900,378421670,1561,1561,1561,1561,514
|
|
20250414,145800,377619316,1561,1561,1561,1561,171
|
|
20250414,145700,377352385,1561,1561,1561,1561,0
|
|
20250414,145600,377352385,1561,1561,1561,1561,1210
|
|
20250414,145500,375463575,1561,1561,1561,1561,1000
|
|
20250414,145400,373902575,1561,1561,1561,1561,97
|
|
20250414,145300,373751158,1560,1560,1560,1560,738
|
|
20250414,145200,372599878,1559,1559,1559,1559,0
|
|
20250414,145100,372599878,1559,1559,1559,1559,0
|
|
20250414,145000,372599878,1559,1558,1559,1558,120
|
|
20250414,144900,372412847,1558,1558,1558,1558,0
|
|
20250414,144800,372412847,1558,1558,1558,1558,0
|
|
20250414,144700,372412847,1558,1558,1558,1558,135
|
|
20250414,144600,372202517,1553,1553,1553,1553,0
|
|
20250414,144500,372202517,1553,1553,1553,1553,0
|
|
20250414,144400,372202517,1553,1558,1558,1553,843
|
|
20250414,144300,370892599,1561,1561,1561,1561,0
|
|
20250414,144200,370892599,1561,1561,1561,1561,0
|
|
20250414,144100,370892599,1561,1561,1561,1561,6
|
|
20250414,144000,370883233,1562,1562,1562,1562,0
|
|
20250414,143900,370883233,1562,1562,1562,1562,0
|
|
20250414,143800,370883233,1562,1561,1562,1561,766
|
|
20250414,143700,369687129,1560,1560,1560,1560,0
|
|
20250414,143600,369687129,1560,1560,1560,1560,121
|
|
20250414,143500,369498369,1560,1560,1560,1560,48
|
|
20250414,143400,369423489,1560,1560,1560,1560,0
|
|
20250414,143300,369423489,1560,1560,1560,1560,4335
|
|
20250414,143200,362660889,1559,1559,1559,1559,60
|
|
20250414,143100,362567349,1559,1558,1559,1558,1095
|
|
20250414,143000,360860425,1558,1558,1558,1558,2839
|
|
20250414,142900,356437263,1558,1558,1558,1558,0
|
|
20250414,142800,356437263,1558,1558,1558,1558,200
|
|
20250414,142700,356125663,1558,1557,1558,1557,300
|
|
20250414,142600,355658482,1557,1557,1557,1557,0
|
|
20250414,142500,355658482,1557,1557,1557,1557,0
|
|
20250414,142400,355658482,1557,1557,1557,1557,173
|
|
20250414,142300,355389121,1556,1556,1556,1556,1
|
|
20250414,142200,355387565,1557,1557,1557,1557,0
|
|
20250414,142100,355387565,1557,1557,1557,1557,457
|
|
20250414,142000,354676016,1553,1556,1556,1553,1334
|
|
20250414,141900,352600615,1556,1556,1556,1556,906
|
|
20250414,141800,351190879,1556,1556,1556,1556,0
|
|
20250414,141700,351190879,1556,1555,1556,1555,2676
|
|
20250414,141600,347027088,1555,1554,1555,1554,9025
|
|
20250414,141500,332998200,1554,1550,1554,1550,616
|
|
20250414,141400,332041721,1550,1552,1552,1550,133
|
|
20250414,141300,331835371,1552,1552,1552,1552,0
|
|
20250414,141200,331835371,1552,1550,1552,1550,1471
|
|
20250414,141100,329552862,1550,1550,1550,1550,187
|
|
20250414,141000,329263012,1550,1550,1550,1550,0
|
|
20250414,140900,329263012,1550,1550,1550,1550,0
|
|
20250414,140800,329263012,1550,1550,1550,1550,0
|
|
20250414,140700,329263012,1550,1550,1550,1550,0
|
|
20250414,140600,329263012,1550,1550,1550,1550,0
|
|
20250414,140500,329263012,1550,1548,1550,1548,3000
|
|
20250414,140400,324614520,1546,1546,1546,1546,141
|
|
20250414,140300,324396534,1547,1547,1547,1547,29
|
|
20250414,140200,324351671,1549,1549,1549,1549,0
|
|
20250414,140100,324351671,1549,1549,1549,1549,0
|
|
20250414,140000,324351671,1549,1549,1549,1549,164
|
|
20250414,135900,324097635,1550,1550,1550,1550,0
|
|
20250414,135800,324097635,1550,1550,1550,1550,0
|
|
20250414,135700,324097635,1550,1550,1550,1550,0
|
|
20250414,135600,324097635,1550,1550,1550,1550,0
|
|
20250414,135500,324097635,1550,1550,1550,1550,0
|
|
20250414,135400,324097635,1550,1550,1550,1550,0
|
|
20250414,135300,324097635,1550,1550,1550,1550,1
|
|
20250414,135200,324096085,1547,1547,1547,1547,1
|
|
20250414,135100,324094538,1550,1550,1550,1550,1
|
|
20250414,135000,324092988,1549,1549,1549,1549,0
|
|
20250414,134900,324092988,1549,1549,1549,1549,372
|
|
20250414,134800,323516760,1550,1549,1550,1549,6300
|
|
20250414,134700,313752819,1546,1546,1546,1546,135
|
|
20250414,134600,313544109,1548,1548,1548,1548,139
|
|
20250414,134500,313328937,1547,1548,1548,1547,109
|
|
20250414,134400,313160255,1548,1548,1548,1548,2941
|
|
20250414,134300,308607587,1550,1550,1550,1550,0
|
|
20250414,134200,308607587,1550,1550,1550,1550,0
|
|
20250414,134100,308607587,1550,1550,1550,1550,0
|
|
20250414,134000,308607587,1550,1550,1550,1550,0
|
|
20250414,133900,308607587,1550,1550,1550,1550,0
|
|
20250414,133800,308607587,1550,1550,1550,1550,8
|
|
20250414,133700,308595187,1550,1550,1550,1550,0
|
|
20250414,133600,308595187,1550,1550,1550,1550,0
|
|
20250414,133500,308595187,1550,1550,1550,1550,0
|
|
20250414,133400,308595187,1550,1550,1550,1550,135
|
|
20250414,133300,308385937,1551,1551,1551,1551,0
|
|
20250414,133200,308385937,1551,1551,1551,1551,0
|
|
20250414,133100,308385937,1551,1551,1551,1551,0
|
|
20250414,133000,308385937,1551,1551,1551,1551,0
|
|
20250414,132900,308385937,1551,1551,1551,1551,0
|
|
20250414,132800,308385937,1551,1548,1551,1548,7540
|
|
20250414,132700,296701747,1549,1549,1549,1549,0
|
|
20250414,132600,296701747,1549,1549,1549,1549,0
|
|
20250414,132500,296701747,1549,1549,1549,1549,0
|
|
20250414,132400,296701747,1549,1549,1549,1549,0
|
|
20250414,132300,296701747,1549,1549,1549,1549,0
|
|
20250414,132200,296701747,1549,1549,1549,1549,0
|
|
20250414,132100,296701747,1549,1549,1549,1549,0
|
|
20250414,132000,296701747,1549,1549,1549,1549,0
|
|
20250414,131900,296701747,1549,1549,1549,1549,0
|
|
20250414,131800,296701747,1549,1549,1549,1549,0
|
|
20250414,131700,296701747,1549,1549,1549,1549,1942
|
|
20250414,131600,293693589,1550,1545,1550,1545,10599
|
|
20250414,131500,277294131,1545,1545,1545,1545,0
|
|
20250414,131400,277294131,1545,1545,1545,1545,0
|
|
20250414,131300,277294131,1545,1545,1545,1545,0
|
|
20250414,131200,277294131,1545,1545,1545,1545,0
|
|
20250414,131100,277294131,1545,1545,1545,1545,13
|
|
20250414,131000,277274046,1545,1545,1545,1545,0
|
|
20250414,130900,277274046,1545,1541,1545,1541,251
|
|
20250414,130800,276886358,1541,1540,1541,1540,205
|
|
20250414,130700,276570542,1540,1540,1540,1540,6914
|
|
20250414,130600,265922982,1544,1544,1544,1544,0
|
|
20250414,130500,265922982,1544,1544,1544,1544,0
|
|
20250414,130400,265922982,1544,1543,1544,1543,1898
|
|
20250414,130300,262994331,1543,1543,1543,1543,27
|
|
20250414,130200,262952670,1543,1543,1543,1543,24
|
|
20250414,130100,262915638,1547,1547,1547,1547,0
|
|
20250414,130000,262915638,1547,1545,1547,1545,414
|
|
20250414,125900,262275731,1545,1545,1545,1545,0
|
|
20250414,125800,262275731,1545,1544,1545,1544,3900
|
|
20250414,125700,256250241,1545,1545,1545,1545,5988
|
|
20250414,125600,246998781,1544,1542,1544,1542,9291
|
|
20250414,125500,232668935,1542,1538,1542,1538,2462
|
|
20250414,125400,228876250,1536,1533,1536,1533,1016
|
|
20250414,125300,227316707,1532,1531,1532,1531,267
|
|
20250414,125200,226907693,1531,1531,1531,1531,0
|
|
20250414,125100,226907693,1531,1531,1531,1531,1355
|
|
20250414,125000,224833188,1530,1530,1530,1530,0
|
|
20250414,124900,224833188,1530,1530,1530,1530,0
|
|
20250414,124800,224833188,1530,1530,1530,1530,0
|
|
20250414,124700,224833188,1530,1530,1530,1530,0
|
|
20250414,124600,224833188,1530,1530,1530,1530,54
|
|
20250414,124500,224750568,1530,1530,1530,1530,2
|
|
20250414,124400,224747508,1530,1530,1530,1530,0
|
|
20250414,124300,224747508,1530,1530,1530,1530,0
|
|
20250414,124200,224747508,1530,1530,1530,1530,0
|
|
20250414,124100,224747508,1530,1530,1530,1530,0
|
|
20250414,124000,224747508,1530,1530,1530,1530,0
|
|
20250414,123900,224747508,1530,1530,1530,1530,10
|
|
20250414,123800,224732208,1530,1530,1530,1530,0
|
|
20250414,123700,224732208,1530,1530,1530,1530,1
|
|
20250414,123600,224730678,1531,1531,1531,1531,416
|
|
20250414,123500,224093782,1531,1531,1531,1531,0
|
|
20250414,123400,224093782,1531,1531,1531,1531,1
|
|
20250414,123300,224092251,1529,1529,1529,1529,0
|
|
20250414,123200,224092251,1529,1529,1529,1529,0
|
|
20250414,123100,224092251,1529,1529,1529,1529,3
|
|
20250414,123000,224087664,1532,1532,1532,1532,1
|
|
20250414,122900,224086132,1529,1529,1529,1529,6
|
|
20250414,122800,224076958,1532,1532,1532,1532,1
|
|
20250414,122700,224075426,1530,1530,1530,1530,0
|
|
20250414,122600,224075426,1530,1530,1530,1530,0
|
|
20250414,122500,224075426,1530,1529,1530,1529,382
|
|
20250414,122400,223491337,1534,1534,1534,1534,0
|
|
20250414,122300,223491337,1534,1534,1534,1534,0
|
|
20250414,122200,223491337,1534,1534,1534,1534,0
|
|
20250414,122100,223491337,1534,1534,1534,1534,129
|
|
20250414,122000,223293451,1535,1535,1535,1535,0
|
|
20250414,121900,223293451,1535,1535,1535,1535,0
|
|
20250414,121800,223293451,1535,1529,1535,1529,221
|
|
20250414,121700,222954405,1537,1537,1537,1537,0
|
|
20250414,121600,222954405,1537,1537,1537,1537,0
|
|
20250414,121500,222954405,1537,1537,1537,1537,0
|
|
20250414,121400,222954405,1537,1537,1537,1537,0
|
|
20250414,121300,222954405,1537,1529,1537,1529,4
|
|
20250414,121200,222948281,1529,1529,1529,1529,157
|
|
20250414,121100,222708228,1528,1528,1528,1528,400
|
|
20250414,121000,222097028,1541,1541,1541,1541,0
|
|
20250414,120900,222097028,1541,1541,1541,1541,0
|
|
20250414,120800,222097028,1541,1541,1541,1541,0
|
|
20250414,120700,222097028,1541,1541,1541,1541,0
|
|
20250414,120600,222097028,1541,1541,1541,1541,0
|
|
20250414,120500,222097028,1541,1541,1541,1541,0
|
|
20250414,120400,222097028,1541,1541,1541,1541,0
|
|
20250414,120300,222097028,1541,1541,1541,1541,0
|
|
20250414,120200,222097028,1541,1541,1541,1541,0
|
|
20250414,120100,222097028,1541,1541,1541,1541,1193
|
|
20250414,120000,220258615,1540,1536,1540,1536,6967
|
|
20250414,115900,209537042,1535,1535,1535,1535,424
|
|
20250414,115800,208886202,1537,1537,1537,1537,0
|
|
20250414,115700,208886202,1537,1537,1537,1537,0
|
|
20250414,115600,208886202,1537,1537,1537,1537,0
|
|
20250414,115500,208886202,1537,1537,1537,1537,0
|
|
20250414,115400,208886202,1537,1532,1537,1532,668
|
|
20250414,115300,207860348,1531,1531,1531,1531,26
|
|
20250414,115200,207820542,1531,1533,1533,1531,739
|
|
20250414,115100,206687733,1537,1537,1537,1537,0
|
|
20250414,115000,206687733,1537,1537,1537,1537,0
|
|
20250414,114900,206687733,1537,1537,1537,1537,0
|
|
20250414,114800,206687733,1537,1536,1537,1536,103
|
|
20250414,114700,206529523,1536,1536,1536,1536,0
|
|
20250414,114600,206529523,1536,1536,1536,1536,0
|
|
20250414,114500,206529523,1536,1536,1536,1536,0
|
|
20250414,114400,206529523,1536,1536,1536,1536,0
|
|
20250414,114300,206529523,1536,1536,1536,1536,0
|
|
20250414,114200,206529523,1536,1527,1536,1527,1469
|
|
20250414,114100,204278581,1526,1525,1526,1525,78
|
|
20250414,114000,204159595,1525,1525,1525,1525,0
|
|
20250414,113900,204159595,1525,1525,1525,1525,112
|
|
20250414,113800,203988795,1525,1525,1525,1525,0
|
|
20250414,113700,203988795,1525,1525,1525,1525,0
|
|
20250414,113600,203988795,1525,1525,1525,1525,7
|
|
20250414,113500,203978120,1524,1524,1524,1524,0
|
|
20250414,113400,203978120,1524,1524,1524,1524,41
|
|
20250414,113300,203915636,1523,1523,1523,1523,0
|
|
20250414,113200,203915636,1523,1521,1523,1521,1737
|
|
20250414,113100,201273145,1521,1521,1521,1521,0
|
|
20250414,113000,201273145,1521,1520,1521,1520,1114
|
|
20250414,112900,199579848,1522,1522,1522,1522,0
|
|
20250414,112800,199579848,1522,1522,1522,1522,0
|
|
20250414,112700,199579848,1522,1522,1522,1522,0
|
|
20250414,112600,199579848,1522,1522,1522,1522,0
|
|
20250414,112500,199579848,1522,1522,1522,1522,0
|
|
20250414,112400,199579848,1522,1522,1522,1522,0
|
|
20250414,112300,199579848,1522,1522,1522,1522,0
|
|
20250414,112200,199579848,1522,1522,1522,1522,0
|
|
20250414,112100,199579848,1522,1522,1522,1522,0
|
|
20250414,112000,199579848,1522,1522,1522,1522,0
|
|
20250414,111900,199579848,1522,1525,1525,1522,22125
|
|
20250414,111800,165890898,1525,1525,1525,1525,0
|
|
20250414,111700,165890898,1525,1525,1525,1525,0
|
|
20250414,111600,165890898,1525,1526,1526,1525,693
|
|
20250414,111500,164833949,1529,1527,1529,1527,56
|
|
20250414,111400,164748427,1526,1526,1526,1526,0
|
|
20250414,111300,164748427,1526,1526,1526,1526,500
|
|
20250414,111200,163985427,1530,1530,1530,1530,0
|
|
20250414,111100,163985427,1530,1530,1530,1530,99
|
|
20250414,111000,163833957,1530,1529,1530,1529,24
|
|
20250414,110900,163797259,1526,1527,1527,1526,9
|
|
20250414,110800,163783517,1527,1526,1527,1526,160
|
|
20250414,110700,163539345,1525,1525,1525,1525,1
|
|
20250414,110600,163537820,1525,1525,1525,1525,0
|
|
20250414,110500,163537820,1525,1526,1526,1525,99
|
|
20250414,110400,163386766,1525,1525,1525,1525,0
|
|
20250414,110300,163386766,1525,1529,1529,1525,200
|
|
20250414,110200,163081476,1530,1530,1530,1530,0
|
|
20250414,110100,163081476,1530,1532,1532,1530,16
|
|
20250414,110000,163056994,1533,1533,1533,1533,0
|
|
20250414,105900,163056994,1533,1533,1533,1533,1
|
|
20250414,105800,163055461,1532,1533,1533,1532,196
|
|
20250414,105700,162755186,1537,1537,1537,1537,0
|
|
20250414,105600,162755186,1537,1537,1537,1537,0
|
|
20250414,105500,162755186,1537,1537,1537,1537,0
|
|
20250414,105400,162755186,1537,1537,1537,1537,0
|
|
20250414,105300,162755186,1537,1537,1537,1537,0
|
|
20250414,105200,162755186,1537,1537,1537,1537,0
|
|
20250414,105100,162755186,1537,1533,1537,1532,369
|
|
20250414,105000,162189611,1537,1532,1537,1532,158
|
|
20250414,104900,161946925,1535,1534,1535,1534,197
|
|
20250414,104800,161644676,1534,1534,1534,1534,5
|
|
20250414,104700,161637006,1532,1532,1534,1532,324
|
|
20250414,104600,161140457,1531,1531,1531,1529,648
|
|
20250414,104500,160149221,1532,1532,1532,1532,1
|
|
20250414,104400,160147689,1533,1533,1533,1533,7
|
|
20250414,104300,160136958,1532,1532,1532,1532,1
|
|
20250414,104200,160135426,1532,1535,1535,1532,1248
|
|
20250414,104100,158222158,1536,1536,1536,1536,0
|
|
20250414,104000,158222158,1536,1535,1536,1535,47
|
|
20250414,103900,158150009,1535,1535,1535,1535,35
|
|
20250414,103800,158096284,1535,1535,1535,1535,57
|
|
20250414,103700,158008789,1534,1534,1534,1534,796
|
|
20250414,103600,156787725,1534,1538,1538,1534,118
|
|
20250414,103500,156606525,1538,1538,1538,1538,0
|
|
20250414,103400,156606525,1538,1538,1538,1538,0
|
|
20250414,103300,156606525,1538,1538,1538,1538,0
|
|
20250414,103200,156606525,1538,1537,1538,1537,123
|
|
20250414,103100,156417371,1533,1535,1535,1533,51
|
|
20250414,103000,156339186,1538,1538,1538,1538,21
|
|
20250414,102900,156306888,1538,1538,1538,1533,11
|
|
20250414,102800,156289985,1532,1532,1532,1532,0
|
|
20250414,102700,156289985,1532,1532,1540,1532,72
|
|
20250414,102600,156179653,1532,1532,1532,1532,1
|
|
20250414,102500,156178121,1541,1541,1541,1540,1686
|
|
20250414,102400,153581346,1541,1539,1541,1539,1021
|
|
20250414,102300,152010017,1539,1539,1539,1539,980
|
|
20250414,102200,150501797,1548,1544,1560,1528,13490
|
|
20250414,102100,129629384,1544,1539,1544,1539,2187
|
|
20250414,102000,126260330,1540,1521,1540,1521,2370
|
|
20250414,101900,122610854,1521,1520,1542,1516,11198
|
|
20250414,101800,105427933,1521,1511,1522,1511,16269
|
|
20250414,101700,80730156,1511,1510,1511,1510,110
|
|
20250414,101600,80564046,1511,1511,1511,1511,0
|
|
20250414,101500,80564046,1511,1511,1511,1511,0
|
|
20250414,101400,80564046,1511,1511,1511,1511,0
|
|
20250414,101300,80564046,1511,1511,1511,1511,312
|
|
20250414,101200,80092614,1511,1511,1511,1511,15
|
|
20250414,101100,80069949,1510,1509,1510,1509,4000
|
|
20250414,101000,74030025,1509,1509,1509,1509,0
|
|
20250414,100900,74030025,1509,1509,1509,1509,1
|
|
20250414,100800,74028516,1502,1498,1502,1498,8900
|
|
20250414,100700,60666258,1498,1498,1498,1498,0
|
|
20250414,100600,60666258,1498,1497,1498,1497,12
|
|
20250414,100500,60648289,1497,1496,1497,1496,202
|
|
20250414,100400,60346095,1498,1495,1498,1495,156
|
|
20250414,100300,60112813,1494,1494,1494,1494,0
|
|
20250414,100200,60112813,1494,1494,1494,1494,0
|
|
20250414,100100,60112813,1494,1497,1497,1494,571
|
|
20250414,100000,59259736,1496,1496,1496,1496,0
|
|
20250414,095900,59259736,1496,1496,1496,1496,24
|
|
20250414,095800,59223832,1494,1492,1494,1492,1183
|
|
20250414,095700,57457968,1492,1498,1498,1492,13797
|
|
20250414,095600,36812376,1499,1499,1499,1499,0
|
|
20250414,095500,36812376,1499,1501,1501,1499,176
|
|
20250414,095400,36548352,1501,1501,1501,1501,0
|
|
20250414,095300,36548352,1501,1501,1501,1501,300
|
|
20250414,095200,36098052,1501,1502,1502,1501,202
|
|
20250414,095100,35794750,1501,1507,1507,1501,101
|
|
20250414,095000,35643143,1500,1500,1500,1500,97
|
|
20250414,094900,35497643,1510,1510,1510,1510,0
|
|
20250414,094800,35497643,1510,1508,1510,1508,2000
|
|
20250414,094700,32478799,1508,1508,1508,1508,1
|
|
20250414,094600,32477291,1499,1508,1508,1499,202
|
|
20250414,094500,32173507,1508,1508,1508,1508,1000
|
|
20250414,094400,30665507,1508,1508,1508,1508,0
|
|
20250414,094300,30665507,1508,1508,1508,1508,520
|
|
20250414,094200,29881347,1508,1508,1508,1508,1000
|
|
20250414,094100,28373347,1508,1508,1508,1508,0
|
|
20250414,094000,28373347,1508,1508,1508,1508,1
|
|
20250414,093900,28371839,1508,1508,1508,1508,30
|
|
20250414,093800,28326599,1500,1502,1502,1500,3960
|
|
20250414,093700,22386390,1509,1509,1509,1509,14
|
|
20250414,093600,22365264,1505,1505,1505,1505,708
|
|
20250414,093500,21299724,1505,1505,1505,1505,83
|
|
20250414,093400,21174809,1505,1505,1505,1505,0
|
|
20250414,093300,21174809,1505,1505,1505,1505,0
|
|
20250414,093200,21174809,1505,1501,1505,1501,3696
|
|
20250414,093100,15622467,1501,1501,1501,1501,0
|
|
20250414,093000,15622467,1501,1500,1501,1500,139
|
|
20250414,092900,15413838,1500,1500,1500,1497,609
|
|
20250414,092800,14500948,1497,1497,1497,1497,0
|
|
20250414,092700,14500948,1497,1497,1497,1497,200
|
|
20250414,092600,14201548,1500,1500,1500,1500,1
|
|
20250414,092500,14200048,1496,1496,1496,1496,0
|
|
20250414,092400,14200048,1496,1496,1496,1496,0
|
|
20250414,092300,14200048,1496,1496,1501,1495,1907
|
|
20250414,092200,11347331,1502,1502,1502,1502,0
|
|
20250414,092100,11347331,1502,1496,1502,1496,33
|
|
20250414,092000,11297945,1502,1502,1502,1502,0
|
|
20250414,091900,11297945,1502,1502,1502,1502,0
|
|
20250414,091800,11297945,1502,1494,1502,1494,212
|
|
20250414,091700,10981121,1500,1500,1500,1500,83
|
|
20250414,091600,10856621,1500,1500,1500,1500,97
|
|
20250414,091500,10711121,1502,1501,1502,1501,24
|
|
20250414,091400,10675094,1501,1500,1501,1500,37
|
|
20250414,091300,10619592,1500,1500,1500,1500,1
|
|
20250414,091200,10618092,1486,1486,1486,1486,0
|
|
20250414,091100,10618092,1486,1496,1496,1486,3313
|
|
20250414,091000,5679974,1496,1502,1502,1496,1406
|
|
20250414,090900,3568348,1502,1502,1502,1502,0
|
|
20250414,090800,3568348,1502,1502,1502,1502,0
|
|
20250414,090700,3568348,1502,1502,1502,1502,100
|
|
20250414,090600,3418148,1502,1502,1502,1502,0
|
|
20250414,090500,3418148,1502,1502,1502,1502,0
|
|
20250414,090400,3418148,1502,1502,1502,1502,0
|
|
20250414,090300,3418148,1502,1501,1514,1501,175
|
|
20250414,090200,3154587,1501,1501,1501,1501,67
|
|
20250414,090100,3054020,1501,1501,1501,1501,0
|
|
20250414,090000,3054020,1501,1500,1501,1500,2036
|