583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,184000,856865636,1728,1728,1728,1728,5282
|
|
20250418,183900,856865636,1728,1728,1728,1728,0
|
|
20250418,183800,856865636,1728,1728,1728,1728,0
|
|
20250418,183700,856865636,1728,1728,1728,1728,0
|
|
20250418,183600,856865636,1728,1728,1728,1728,0
|
|
20250418,183500,856865636,1728,1728,1728,1728,0
|
|
20250418,183400,856865636,1728,1728,1728,1728,0
|
|
20250418,183300,856865636,1728,1728,1728,1728,0
|
|
20250418,183200,856865636,1728,1728,1728,1728,0
|
|
20250418,183100,856865636,1728,1728,1728,1728,0
|
|
20250418,183000,856865636,1728,1728,1728,1728,0
|
|
20250418,182900,856865636,1728,1728,1728,1728,0
|
|
20250418,182800,856865636,1728,1728,1728,1728,0
|
|
20250418,182700,856865636,1728,1728,1728,1728,0
|
|
20250418,182600,856865636,1728,1728,1728,1728,0
|
|
20250418,182500,856865636,1728,1728,1728,1728,0
|
|
20250418,182400,856865636,1728,1728,1728,1728,0
|
|
20250418,182300,856865636,1728,1728,1728,1728,0
|
|
20250418,182200,856865636,1728,1728,1728,1728,0
|
|
20250418,182100,856865636,1728,1728,1728,1728,0
|
|
20250418,182000,856865636,1728,1728,1728,1728,0
|
|
20250418,181900,856865636,1728,1728,1728,1728,0
|
|
20250418,181800,856865636,1728,1728,1728,1728,0
|
|
20250418,181700,856865636,1728,1728,1728,1728,0
|
|
20250418,181600,856865636,1728,1728,1728,1728,0
|
|
20250418,181500,856865636,1728,1728,1728,1728,0
|
|
20250418,181400,856865636,1728,1728,1728,1728,0
|
|
20250418,181300,856865636,1728,1728,1728,1728,0
|
|
20250418,181200,856865636,1728,1728,1728,1728,0
|
|
20250418,181100,856865636,1728,1728,1728,1728,0
|
|
20250418,181000,856865636,1728,1728,1728,1728,5282
|
|
20250418,180900,856865636,1728,1728,1728,1728,0
|
|
20250418,180800,856865636,1728,1728,1728,1728,0
|
|
20250418,180700,856865636,1728,1728,1728,1728,0
|
|
20250418,180600,856865636,1728,1728,1728,1728,0
|
|
20250418,180500,856865636,1728,1728,1728,1728,0
|
|
20250418,180400,856865636,1728,1728,1728,1728,0
|
|
20250418,180300,856865636,1728,1728,1728,1728,0
|
|
20250418,180200,856865636,1728,1728,1728,1728,0
|
|
20250418,180100,856865636,1728,1728,1728,1728,0
|
|
20250418,180000,856865636,1728,1728,1728,1728,0
|
|
20250418,175900,856865636,1728,1728,1728,1728,0
|
|
20250418,175800,856865636,1728,1728,1728,1728,0
|
|
20250418,175700,856865636,1728,1728,1728,1728,0
|
|
20250418,175600,856865636,1728,1728,1728,1728,0
|
|
20250418,175500,856865636,1728,1728,1728,1728,0
|
|
20250418,175400,856865636,1728,1728,1728,1728,0
|
|
20250418,175300,856865636,1728,1728,1728,1728,0
|
|
20250418,175200,856865636,1728,1728,1728,1728,0
|
|
20250418,175100,856865636,1728,1728,1728,1728,0
|
|
20250418,175000,856865636,1728,1728,1728,1728,0
|
|
20250418,174900,856865636,1728,1728,1728,1728,0
|
|
20250418,174800,856865636,1728,1728,1728,1728,0
|
|
20250418,174700,856865636,1728,1728,1728,1728,0
|
|
20250418,174600,856865636,1728,1728,1728,1728,0
|
|
20250418,174500,856865636,1728,1728,1728,1728,0
|
|
20250418,174400,856865636,1728,1728,1728,1728,0
|
|
20250418,174300,856865636,1728,1728,1728,1728,0
|
|
20250418,174200,856865636,1728,1728,1728,1728,0
|
|
20250418,174100,856865636,1728,1728,1728,1728,0
|
|
20250418,174000,856865636,1728,1728,1728,1728,5282
|
|
20250418,173900,856865636,1728,1728,1728,1728,0
|
|
20250418,173800,856865636,1728,1728,1728,1728,0
|
|
20250418,173700,856865636,1728,1728,1728,1728,0
|
|
20250418,173600,856865636,1728,1728,1728,1728,0
|
|
20250418,173500,856865636,1728,1728,1728,1728,0
|
|
20250418,173400,856865636,1728,1728,1728,1728,0
|
|
20250418,173300,856865636,1728,1728,1728,1728,0
|
|
20250418,173200,856865636,1728,1728,1728,1728,0
|
|
20250418,173100,856865636,1728,1728,1728,1728,0
|
|
20250418,173000,856865636,1728,1728,1728,1728,0
|
|
20250418,172900,856865636,1728,1728,1728,1728,0
|
|
20250418,172800,856865636,1728,1728,1728,1728,0
|
|
20250418,172700,856865636,1728,1728,1728,1728,0
|
|
20250418,172600,856865636,1728,1728,1728,1728,0
|
|
20250418,172500,856865636,1728,1728,1728,1728,0
|
|
20250418,172400,856865636,1728,1728,1728,1728,0
|
|
20250418,172300,856865636,1728,1728,1728,1728,0
|
|
20250418,172200,856865636,1728,1728,1728,1728,0
|
|
20250418,172100,856865636,1728,1728,1728,1728,0
|
|
20250418,172000,856865636,1728,1728,1728,1728,0
|
|
20250418,171900,856865636,1728,1728,1728,1728,0
|
|
20250418,171800,856865636,1728,1728,1728,1728,0
|
|
20250418,171700,856865636,1728,1728,1728,1728,0
|
|
20250418,171600,856865636,1728,1728,1728,1728,0
|
|
20250418,171500,856865636,1728,1728,1728,1728,0
|
|
20250418,171400,856865636,1728,1728,1728,1728,0
|
|
20250418,171300,856865636,1728,1728,1728,1728,0
|
|
20250418,171200,856865636,1728,1728,1728,1728,0
|
|
20250418,171100,856865636,1728,1728,1728,1728,0
|
|
20250418,171000,856865636,1728,1728,1728,1728,5282
|
|
20250418,170900,856865636,1728,1728,1728,1728,0
|
|
20250418,170800,856865636,1728,1728,1728,1728,0
|
|
20250418,170700,856865636,1728,1728,1728,1728,0
|
|
20250418,170600,856865636,1728,1728,1728,1728,0
|
|
20250418,170500,856865636,1728,1728,1728,1728,0
|
|
20250418,170400,856865636,1728,1728,1728,1728,0
|
|
20250418,170300,856865636,1728,1728,1728,1728,0
|
|
20250418,170200,856865636,1728,1728,1728,1728,0
|
|
20250418,170100,856865636,1728,1728,1728,1728,0
|
|
20250418,170000,856865636,1728,1728,1728,1728,0
|
|
20250418,165900,856865636,1728,1728,1728,1728,0
|
|
20250418,165800,856865636,1728,1728,1728,1728,0
|
|
20250418,165700,856865636,1728,1728,1728,1728,0
|
|
20250418,165600,856865636,1728,1728,1728,1728,0
|
|
20250418,165500,856865636,1728,1728,1728,1728,0
|
|
20250418,165400,856865636,1728,1728,1728,1728,0
|
|
20250418,165300,856865636,1728,1728,1728,1728,0
|
|
20250418,165200,856865636,1728,1728,1728,1728,0
|
|
20250418,165100,856865636,1728,1728,1728,1728,0
|
|
20250418,165000,856865636,1728,1728,1728,1728,0
|
|
20250418,164900,856865636,1728,1728,1728,1728,0
|
|
20250418,164800,856865636,1728,1728,1728,1728,0
|
|
20250418,164700,856865636,1728,1728,1728,1728,0
|
|
20250418,164600,856865636,1728,1728,1728,1728,0
|
|
20250418,164500,856865636,1728,1728,1728,1728,0
|
|
20250418,164400,856865636,1728,1728,1728,1728,0
|
|
20250418,164300,856865636,1728,1728,1728,1728,0
|
|
20250418,164200,856865636,1728,1728,1728,1728,0
|
|
20250418,164100,856865636,1728,1728,1728,1728,0
|
|
20250418,164000,856865636,1728,1728,1728,1728,5282
|
|
20250418,163900,856865636,1728,1728,1728,1728,0
|
|
20250418,163800,856865636,1728,1728,1728,1728,0
|
|
20250418,163700,856865636,1728,1728,1728,1728,0
|
|
20250418,163600,856865636,1728,1728,1728,1728,0
|
|
20250418,163500,856865636,1728,1728,1728,1728,0
|
|
20250418,163400,856865636,1728,1728,1728,1728,0
|
|
20250418,163300,856865636,1728,1728,1728,1728,0
|
|
20250418,163200,856865636,1728,1728,1728,1728,0
|
|
20250418,163100,856865636,1728,1728,1728,1728,0
|
|
20250418,163000,856865636,1728,1728,1728,1728,0
|
|
20250418,162900,856865636,1728,1728,1728,1728,0
|
|
20250418,162800,856865636,1728,1728,1728,1728,0
|
|
20250418,162700,856865636,1728,1728,1728,1728,0
|
|
20250418,162600,856865636,1728,1728,1728,1728,0
|
|
20250418,162500,856865636,1728,1728,1728,1728,0
|
|
20250418,162400,856865636,1728,1728,1728,1728,0
|
|
20250418,162300,856865636,1728,1728,1728,1728,0
|
|
20250418,162200,856865636,1728,1728,1728,1728,0
|
|
20250418,162100,856865636,1728,1728,1728,1728,0
|
|
20250418,162000,856865636,1728,1728,1728,1728,0
|
|
20250418,161900,856865636,1728,1728,1728,1728,0
|
|
20250418,161800,856865636,1728,1728,1728,1728,0
|
|
20250418,161700,856865636,1728,1728,1728,1728,0
|
|
20250418,161600,856865636,1728,1728,1728,1728,0
|
|
20250418,161500,856865636,1728,1728,1728,1728,0
|
|
20250418,161400,856865636,1728,1728,1728,1728,0
|
|
20250418,161300,856865636,1728,1728,1728,1728,0
|
|
20250418,161200,856865636,1728,1728,1728,1728,0
|
|
20250418,161100,856865636,1728,1728,1728,1728,0
|
|
20250418,161000,856865636,1728,1728,1728,1728,5282
|
|
20250418,160900,856865636,1728,1728,1728,1728,0
|
|
20250418,160800,856865636,1728,1728,1728,1728,0
|
|
20250418,160700,856865636,1728,1728,1728,1728,0
|
|
20250418,160600,856865636,1728,1728,1728,1728,0
|
|
20250418,160500,856865636,1728,1728,1728,1728,0
|
|
20250418,160400,856865636,1728,1728,1728,1728,0
|
|
20250418,160300,856865636,1728,1728,1728,1728,0
|
|
20250418,160200,856865636,1728,1728,1728,1728,0
|
|
20250418,160100,856865636,1728,1728,1728,1728,0
|
|
20250418,160000,856865636,1728,1728,1728,1728,0
|
|
20250418,155900,856865636,1728,1728,1728,1728,0
|
|
20250418,155800,856865636,1728,1728,1728,1728,0
|
|
20250418,155700,856865636,1728,1728,1728,1728,0
|
|
20250418,155600,856865636,1728,1728,1728,1728,0
|
|
20250418,155500,856865636,1728,1728,1728,1728,0
|
|
20250418,155400,856865636,1728,1728,1728,1728,0
|
|
20250418,155300,856865636,1728,1728,1728,1728,0
|
|
20250418,155200,856865636,1728,1728,1728,1728,0
|
|
20250418,155100,856865636,1728,1728,1728,1728,0
|
|
20250418,155000,856865636,1728,1728,1728,1728,0
|
|
20250418,154900,856865636,1728,1728,1728,1728,0
|
|
20250418,154800,856865636,1728,1728,1728,1728,0
|
|
20250418,154700,856865636,1728,1728,1728,1728,0
|
|
20250418,154600,856865636,1728,1728,1728,1728,0
|
|
20250418,154500,856865636,1728,1728,1728,1728,0
|
|
20250418,154400,856865636,1728,1728,1728,1728,0
|
|
20250418,154300,856865636,1728,1728,1728,1728,0
|
|
20250418,154200,856865636,1728,1728,1728,1728,0
|
|
20250418,154100,856865636,1728,1728,1728,1728,0
|
|
20250418,154000,856865636,1728,1728,1728,1728,5282
|
|
20250418,153900,856865636,1728,1728,1728,1728,0
|
|
20250418,153800,856865636,1728,1728,1728,1728,0
|
|
20250418,153700,856865636,1728,1728,1728,1728,0
|
|
20250418,153600,856865636,1728,1728,1728,1728,0
|
|
20250418,153500,856865636,1728,1728,1728,1728,0
|
|
20250418,153400,856865636,1728,1728,1728,1728,0
|
|
20250418,153300,856865636,1728,1728,1728,1728,0
|
|
20250418,153200,856865636,1728,1728,1728,1728,0
|
|
20250418,153100,856865636,1728,1728,1728,1728,0
|
|
20250418,153000,856865636,1728,1728,1728,1728,5282
|
|
20250418,152900,847738340,1730,1730,1730,1730,0
|
|
20250418,152800,847738340,1730,1730,1730,1730,0
|
|
20250418,152700,847738340,1730,1730,1730,1730,0
|
|
20250418,152600,847738340,1730,1730,1730,1730,0
|
|
20250418,152500,847738340,1730,1730,1730,1730,0
|
|
20250418,152400,847738340,1730,1730,1730,1730,0
|
|
20250418,152300,847738340,1730,1730,1730,1730,0
|
|
20250418,152200,847738340,1730,1730,1730,1730,0
|
|
20250418,152100,847738340,1730,1730,1730,1730,0
|
|
20250418,152000,847738340,1730,1730,1730,1730,0
|
|
20250418,151900,847738340,1730,1735,1735,1730,7361
|
|
20250418,151800,834983375,1740,1740,1740,1740,0
|
|
20250418,151700,834983375,1740,1735,1740,1735,950
|
|
20250418,151600,833335120,1740,1740,1740,1740,0
|
|
20250418,151500,833335120,1740,1735,1740,1735,1189
|
|
20250418,151400,831272180,1740,1740,1740,1740,0
|
|
20250418,151300,831272180,1740,1740,1740,1740,0
|
|
20250418,151200,831272180,1740,1739,1740,1739,8840
|
|
20250418,151100,815892020,1739,1739,1739,1739,74
|
|
20250418,151000,815763334,1730,1730,1730,1730,0
|
|
20250418,150900,815763334,1730,1730,1730,1730,5
|
|
20250418,150800,815754684,1740,1740,1740,1740,0
|
|
20250418,150700,815754684,1740,1740,1740,1740,0
|
|
20250418,150600,815754684,1740,1740,1740,1740,0
|
|
20250418,150500,815754684,1740,1740,1740,1740,0
|
|
20250418,150400,815754684,1740,1740,1740,1740,0
|
|
20250418,150300,815754684,1740,1740,1740,1740,87
|
|
20250418,150200,815603304,1740,1739,1740,1739,497
|
|
20250418,150100,814738584,1739,1739,1739,1739,500
|
|
20250418,150000,813869084,1730,1739,1739,1730,562
|
|
20250418,145900,812891784,1739,1738,1739,1738,8000
|
|
20250418,145800,798983784,1738,1738,1738,1738,0
|
|
20250418,145700,798983784,1738,1738,1738,1738,0
|
|
20250418,145600,798983784,1738,1738,1738,1738,300
|
|
20250418,145500,798462384,1738,1738,1738,1738,0
|
|
20250418,145400,798462384,1738,1731,1738,1730,3001
|
|
20250418,145300,793261424,1730,1730,1730,1730,0
|
|
20250418,145200,793261424,1730,1730,1730,1730,59
|
|
20250418,145100,793159354,1729,1729,1729,1729,291
|
|
20250418,145000,792656215,1729,1729,1729,1729,499
|
|
20250418,144900,791793444,1729,1729,1729,1729,1
|
|
20250418,144800,791791715,1728,1728,1728,1728,2800
|
|
20250418,144700,786953315,1737,1737,1737,1737,0
|
|
20250418,144600,786953315,1737,1737,1737,1737,0
|
|
20250418,144500,786953315,1737,1737,1737,1737,400
|
|
20250418,144400,786258515,1738,1738,1738,1738,0
|
|
20250418,144300,786258515,1738,1733,1738,1733,2000
|
|
20250418,144200,782784078,1727,1727,1727,1727,0
|
|
20250418,144100,782784078,1727,1727,1727,1727,0
|
|
20250418,144000,782784078,1727,1727,1727,1727,1104
|
|
20250418,143900,780877470,1727,1729,1729,1727,4800
|
|
20250418,143800,772580669,1729,1729,1729,1729,101
|
|
20250418,143700,772406040,1729,1732,1732,1729,22
|
|
20250418,143600,772367948,1732,1732,1732,1732,83
|
|
20250418,143500,772224192,1732,1732,1732,1732,0
|
|
20250418,143400,772224192,1732,1732,1732,1732,1
|
|
20250418,143300,772222460,1730,1730,1730,1730,0
|
|
20250418,143200,772222460,1730,1730,1730,1730,0
|
|
20250418,143100,772222460,1730,1730,1730,1730,4
|
|
20250418,143000,772215540,1730,1730,1730,1730,0
|
|
20250418,142900,772215540,1730,1730,1730,1730,50
|
|
20250418,142800,772129040,1730,1730,1730,1730,0
|
|
20250418,142700,772129040,1730,1730,1730,1730,0
|
|
20250418,142600,772129040,1730,1730,1730,1730,0
|
|
20250418,142500,772129040,1730,1730,1730,1730,700
|
|
20250418,142400,770918040,1730,1732,1732,1730,768
|
|
20250418,142300,769589282,1737,1737,1737,1737,0
|
|
20250418,142200,769589282,1737,1737,1737,1737,0
|
|
20250418,142100,769589282,1737,1737,1737,1737,735
|
|
20250418,142000,768312587,1733,1733,1733,1733,2
|
|
20250418,141900,768309121,1739,1739,1739,1739,0
|
|
20250418,141800,768309121,1739,1739,1739,1739,0
|
|
20250418,141700,768309121,1739,1739,1739,1739,0
|
|
20250418,141600,768309121,1739,1739,1739,1739,0
|
|
20250418,141500,768309121,1739,1739,1739,1739,0
|
|
20250418,141400,768309121,1739,1739,1739,1739,0
|
|
20250418,141300,768309121,1739,1739,1739,1739,0
|
|
20250418,141200,768309121,1739,1739,1739,1739,0
|
|
20250418,141100,768309121,1739,1739,1739,1739,44
|
|
20250418,141000,768232605,1739,1728,1739,1728,1765
|
|
20250418,140900,765169649,1728,1731,1731,1728,855
|
|
20250418,140800,763692152,1731,1731,1731,1731,0
|
|
20250418,140700,763692152,1731,1731,1731,1731,12
|
|
20250418,140600,763671380,1731,1731,1731,1731,196
|
|
20250418,140500,763332104,1730,1735,1735,1730,6648
|
|
20250418,140400,751819296,1736,1736,1736,1736,0
|
|
20250418,140300,751819296,1736,1736,1736,1736,0
|
|
20250418,140200,751819296,1736,1739,1739,1736,2490
|
|
20250418,140100,747496596,1741,1741,1741,1741,66
|
|
20250418,140000,747381690,1741,1741,1741,1741,0
|
|
20250418,135900,747381690,1741,1741,1741,1741,0
|
|
20250418,135800,747381690,1741,1741,1741,1741,459
|
|
20250418,135700,746582571,1741,1742,1742,1741,115
|
|
20250418,135600,746382242,1741,1741,1741,1741,399
|
|
20250418,135500,745687583,1741,1741,1741,1741,0
|
|
20250418,135400,745687583,1741,1741,1741,1741,0
|
|
20250418,135300,745687583,1741,1741,1741,1741,0
|
|
20250418,135200,745687583,1741,1741,1741,1741,0
|
|
20250418,135100,745687583,1741,1741,1741,1741,0
|
|
20250418,135000,745687583,1741,1741,1741,1741,0
|
|
20250418,134900,745687583,1741,1741,1741,1741,0
|
|
20250418,134800,745687583,1741,1741,1741,1741,0
|
|
20250418,134700,745687583,1741,1741,1741,1741,0
|
|
20250418,134600,745687583,1741,1741,1741,1741,3000
|
|
20250418,134500,740464583,1741,1740,1741,1740,4000
|
|
20250418,134400,733501738,1734,1734,1734,1734,5
|
|
20250418,134300,733493068,1740,1740,1740,1740,0
|
|
20250418,134200,733493068,1740,1740,1740,1740,0
|
|
20250418,134100,733493068,1740,1740,1740,1740,0
|
|
20250418,134000,733493068,1740,1740,1740,1740,4802
|
|
20250418,133900,725137588,1740,1740,1740,1740,100
|
|
20250418,133800,724963588,1740,1740,1740,1740,0
|
|
20250418,133700,724963588,1740,1740,1740,1740,790
|
|
20250418,133600,723588988,1740,1740,1740,1740,0
|
|
20250418,133500,723588988,1740,1740,1740,1740,0
|
|
20250418,133400,723588988,1740,1740,1740,1740,0
|
|
20250418,133300,723588988,1740,1740,1740,1740,0
|
|
20250418,133200,723588988,1740,1740,1740,1740,0
|
|
20250418,133100,723588988,1740,1740,1740,1740,1000
|
|
20250418,133000,721848988,1740,1740,1740,1740,0
|
|
20250418,132900,721848988,1740,1729,1740,1729,1892
|
|
20250418,132800,718557569,1739,1739,1739,1739,0
|
|
20250418,132700,718557569,1739,1739,1739,1739,0
|
|
20250418,132600,718557569,1739,1739,1739,1739,0
|
|
20250418,132500,718557569,1739,1739,1739,1739,0
|
|
20250418,132400,718557569,1739,1739,1739,1739,0
|
|
20250418,132300,718557569,1739,1738,1739,1738,1000
|
|
20250418,132200,716819369,1740,1740,1740,1740,0
|
|
20250418,132100,716819369,1740,1740,1740,1740,0
|
|
20250418,132000,716819369,1740,1721,1740,1720,7534
|
|
20250418,131900,703766547,1719,1719,1719,1719,0
|
|
20250418,131800,703766547,1719,1719,1719,1719,0
|
|
20250418,131700,703766547,1719,1723,1723,1719,10050
|
|
20250418,131600,686468597,1724,1728,1728,1724,8114
|
|
20250418,131500,672466195,1729,1729,1729,1729,0
|
|
20250418,131400,672466195,1729,1729,1729,1729,0
|
|
20250418,131300,672466195,1729,1729,1729,1729,280
|
|
20250418,131200,671982075,1729,1729,1729,1729,49
|
|
20250418,131100,671897354,1731,1731,1731,1728,8413
|
|
20250418,131000,657352954,1731,1731,1731,1731,0
|
|
20250418,130900,657352954,1731,1731,1731,1731,0
|
|
20250418,130800,657352954,1731,1731,1731,1731,3
|
|
20250418,130700,657347761,1737,1737,1737,1737,0
|
|
20250418,130600,657347761,1737,1737,1737,1737,0
|
|
20250418,130500,657347761,1737,1737,1737,1737,1
|
|
20250418,130400,657346024,1730,1730,1730,1730,0
|
|
20250418,130300,657346024,1730,1730,1730,1730,5000
|
|
20250418,130200,648696024,1737,1737,1737,1737,0
|
|
20250418,130100,648696024,1737,1736,1737,1736,474
|
|
20250418,130000,647872707,1729,1729,1729,1729,0
|
|
20250418,125900,647872707,1729,1729,1729,1729,0
|
|
20250418,125800,647872707,1729,1729,1729,1729,3000
|
|
20250418,125700,642685707,1737,1737,1737,1737,0
|
|
20250418,125600,642685707,1737,1737,1737,1737,1
|
|
20250418,125500,642683970,1727,1727,1727,1727,296
|
|
20250418,125400,642172778,1727,1727,1727,1727,0
|
|
20250418,125300,642172778,1727,1727,1727,1727,1000
|
|
20250418,125200,640445778,1737,1737,1737,1737,0
|
|
20250418,125100,640445778,1737,1737,1737,1737,0
|
|
20250418,125000,640445778,1737,1737,1737,1737,0
|
|
20250418,124900,640445778,1737,1737,1737,1737,0
|
|
20250418,124800,640445778,1737,1737,1737,1737,0
|
|
20250418,124700,640445778,1737,1737,1737,1737,0
|
|
20250418,124600,640445778,1737,1737,1737,1737,0
|
|
20250418,124500,640445778,1737,1737,1737,1737,0
|
|
20250418,124400,640445778,1737,1737,1737,1737,0
|
|
20250418,124300,640445778,1737,1737,1737,1737,17
|
|
20250418,124200,640416249,1734,1724,1734,1724,116
|
|
20250418,124100,640215441,1729,1721,1729,1721,1614
|
|
20250418,124000,637432331,1723,1705,1723,1705,1520
|
|
20250418,123900,634815099,1730,1730,1730,1730,1
|
|
20250418,123800,634813369,1703,1705,1709,1701,32934
|
|
20250418,123700,578730340,1705,1708,1708,1704,2748
|
|
20250418,123600,574040729,1712,1724,1724,1712,18467
|
|
20250418,123500,542343528,1723,1730,1730,1723,9559
|
|
20250418,123400,525835735,1730,1730,1730,1730,700
|
|
20250418,123300,524624735,1730,1730,1730,1730,0
|
|
20250418,123200,524624735,1730,1730,1730,1730,1437
|
|
20250418,123100,522138725,1729,1730,1730,1729,4400
|
|
20250418,123000,514530125,1730,1736,1736,1730,7260
|
|
20250418,122900,501941909,1737,1736,1737,1736,1058
|
|
20250418,122800,500104220,1736,1736,1736,1736,0
|
|
20250418,122700,500104220,1736,1736,1736,1736,707
|
|
20250418,122600,498876868,1736,1736,1736,1736,183
|
|
20250418,122500,498559180,1736,1736,1736,1736,184
|
|
20250418,122400,498239756,1736,1736,1736,1736,2
|
|
20250418,122300,498236284,1737,1737,1737,1737,0
|
|
20250418,122200,498236284,1737,1737,1737,1737,0
|
|
20250418,122100,498236284,1737,1737,1737,1737,0
|
|
20250418,122000,498236284,1737,1737,1737,1737,0
|
|
20250418,121900,498236284,1737,1737,1737,1737,0
|
|
20250418,121800,498236284,1737,1737,1737,1737,0
|
|
20250418,121700,498236284,1737,1737,1737,1737,1
|
|
20250418,121600,498234547,1730,1730,1730,1730,0
|
|
20250418,121500,498234547,1730,1730,1730,1730,0
|
|
20250418,121400,498234547,1730,1730,1730,1730,0
|
|
20250418,121300,498234547,1730,1730,1730,1730,15627
|
|
20250418,121200,471199837,1730,1738,1738,1729,10773
|
|
20250418,121100,452490422,1738,1741,1741,1738,7817
|
|
20250418,121000,438890048,1741,1747,1747,1741,12067
|
|
20250418,120900,417847709,1747,1748,1750,1747,4247
|
|
20250418,120800,410423797,1750,1754,1754,1750,9179
|
|
20250418,120700,394345966,1754,1754,1754,1754,567
|
|
20250418,120600,393351448,1753,1753,1753,1753,0
|
|
20250418,120500,393351448,1753,1757,1757,1753,1003
|
|
20250418,120400,391589189,1757,1757,1757,1757,0
|
|
20250418,120300,391589189,1757,1757,1757,1757,0
|
|
20250418,120200,391589189,1757,1757,1757,1757,0
|
|
20250418,120100,391589189,1757,1753,1757,1753,401
|
|
20250418,120000,390886232,1757,1757,1757,1757,0
|
|
20250418,115900,390886232,1757,1757,1757,1757,0
|
|
20250418,115800,390886232,1757,1757,1757,1757,0
|
|
20250418,115700,390886232,1757,1757,1757,1757,0
|
|
20250418,115600,390886232,1757,1757,1757,1757,0
|
|
20250418,115500,390886232,1757,1757,1757,1757,0
|
|
20250418,115400,390886232,1757,1757,1757,1757,0
|
|
20250418,115300,390886232,1757,1757,1757,1757,2
|
|
20250418,115200,390882718,1758,1758,1758,1758,0
|
|
20250418,115100,390882718,1758,1758,1758,1758,0
|
|
20250418,115000,390882718,1758,1758,1758,1758,0
|
|
20250418,114900,390882718,1758,1758,1758,1758,0
|
|
20250418,114800,390882718,1758,1758,1758,1758,0
|
|
20250418,114700,390882718,1758,1758,1758,1758,0
|
|
20250418,114600,390882718,1758,1758,1758,1758,0
|
|
20250418,114500,390882718,1758,1758,1758,1758,0
|
|
20250418,114400,390882718,1758,1758,1758,1758,0
|
|
20250418,114300,390882718,1758,1758,1758,1758,0
|
|
20250418,114200,390882718,1758,1758,1758,1758,0
|
|
20250418,114100,390882718,1758,1758,1758,1758,0
|
|
20250418,114000,390882718,1758,1758,1758,1758,0
|
|
20250418,113900,390882718,1758,1758,1758,1758,46
|
|
20250418,113800,390801850,1759,1759,1759,1759,0
|
|
20250418,113700,390801850,1759,1759,1759,1759,0
|
|
20250418,113600,390801850,1759,1759,1759,1759,0
|
|
20250418,113500,390801850,1759,1758,1759,1758,182
|
|
20250418,113400,390481893,1758,1754,1758,1754,2711
|
|
20250418,113300,385721837,1753,1752,1753,1752,955
|
|
20250418,113200,384048358,1751,1751,1751,1751,0
|
|
20250418,113100,384048358,1751,1751,1751,1751,2001
|
|
20250418,113000,380544607,1751,1750,1751,1750,185
|
|
20250418,112900,380220675,1751,1750,1751,1749,1592
|
|
20250418,112800,377435674,1750,1750,1750,1750,0
|
|
20250418,112700,377435674,1750,1750,1750,1750,300
|
|
20250418,112600,376910674,1749,1749,1749,1749,1000
|
|
20250418,112500,375161674,1749,1749,1749,1749,1000
|
|
20250418,112400,373412674,1749,1749,1749,1749,0
|
|
20250418,112300,373412674,1749,1749,1749,1749,0
|
|
20250418,112200,373412674,1749,1749,1749,1749,0
|
|
20250418,112100,373412674,1749,1749,1749,1749,0
|
|
20250418,112000,373412674,1749,1749,1749,1749,0
|
|
20250418,111900,373412674,1749,1749,1749,1749,6
|
|
20250418,111800,373402180,1751,1751,1751,1751,0
|
|
20250418,111700,373402180,1751,1751,1751,1751,0
|
|
20250418,111600,373402180,1751,1751,1751,1751,163
|
|
20250418,111500,373116767,1751,1749,1751,1749,1572
|
|
20250418,111400,370365930,1749,1749,1749,1748,1062
|
|
20250418,111300,368509368,1750,1750,1750,1750,137
|
|
20250418,111200,368269618,1750,1750,1750,1750,6
|
|
20250418,111100,368259118,1750,1748,1750,1748,648
|
|
20250418,111000,367125880,1748,1748,1748,1748,63
|
|
20250418,110900,367015756,1748,1748,1748,1748,254
|
|
20250418,110800,366571764,1748,1748,1748,1748,0
|
|
20250418,110700,366571764,1748,1748,1748,1748,0
|
|
20250418,110600,366571764,1748,1748,1748,1748,0
|
|
20250418,110500,366571764,1748,1748,1748,1748,0
|
|
20250418,110400,366571764,1748,1748,1748,1748,0
|
|
20250418,110300,366571764,1748,1748,1748,1748,200
|
|
20250418,110200,366222164,1748,1745,1748,1745,2577
|
|
20250418,110100,361724246,1744,1748,1748,1744,8610
|
|
20250418,110000,346688818,1748,1749,1749,1748,2864
|
|
20250418,105900,341679686,1750,1750,1750,1750,0
|
|
20250418,105800,341679686,1750,1750,1750,1750,0
|
|
20250418,105700,341679686,1750,1749,1750,1749,431
|
|
20250418,105600,340925752,1750,1750,1750,1750,434
|
|
20250418,105500,340166252,1750,1750,1750,1750,0
|
|
20250418,105400,340166252,1750,1750,1750,1750,441
|
|
20250418,105300,339394502,1750,1750,1750,1750,0
|
|
20250418,105200,339394502,1750,1750,1750,1750,37
|
|
20250418,105100,339329752,1750,1750,1750,1750,1
|
|
20250418,105000,339328002,1758,1750,1758,1749,1045
|
|
20250418,104900,337499548,1749,1749,1749,1749,0
|
|
20250418,104800,337499548,1749,1749,1749,1749,2
|
|
20250418,104700,337496050,1749,1749,1749,1749,89
|
|
20250418,104600,337340389,1748,1748,1748,1748,28
|
|
20250418,104500,337291445,1748,1748,1748,1748,200
|
|
20250418,104400,336941845,1748,1748,1748,1748,1000
|
|
20250418,104300,335193845,1753,1753,1753,1750,3517
|
|
20250418,104200,329038531,1752,1758,1758,1752,11181
|
|
20250418,104100,309421406,1758,1761,1761,1758,59
|
|
20250418,104000,309317678,1761,1758,1761,1758,2
|
|
20250418,103900,309314159,1761,1761,1761,1761,142
|
|
20250418,103800,309064097,1761,1761,1761,1761,58
|
|
20250418,103700,308961959,1760,1760,1760,1760,0
|
|
20250418,103600,308961959,1760,1760,1760,1760,106
|
|
20250418,103500,308775399,1760,1760,1760,1760,1
|
|
20250418,103400,308773639,1760,1760,1760,1760,768
|
|
20250418,103300,307421959,1760,1759,1760,1759,1000
|
|
20250418,103200,305661992,1758,1758,1758,1758,7
|
|
20250418,103100,305649686,1758,1758,1758,1758,4
|
|
20250418,103000,305642654,1758,1755,1758,1755,365
|
|
20250418,102900,305001155,1755,1758,1758,1754,11740
|
|
20250418,102800,284381381,1758,1758,1758,1758,170
|
|
20250418,102700,284082521,1759,1759,1759,1759,25
|
|
20250418,102600,284038546,1758,1758,1758,1758,0
|
|
20250418,102500,284038546,1758,1758,1758,1758,0
|
|
20250418,102400,284038546,1758,1758,1758,1758,0
|
|
20250418,102300,284038546,1758,1758,1758,1758,8
|
|
20250418,102200,284024482,1758,1757,1758,1757,269
|
|
20250418,102100,283551712,1757,1757,1757,1757,4001
|
|
20250418,102000,276521955,1757,1757,1757,1757,11
|
|
20250418,101900,276502628,1762,1761,1762,1756,7967
|
|
20250418,101800,262486513,1761,1760,1761,1760,5960
|
|
20250418,101700,251995014,1759,1755,1760,1755,2046
|
|
20250418,101600,248403539,1755,1752,1760,1752,4140
|
|
20250418,101500,241129005,1760,1756,1760,1756,409
|
|
20250418,101400,240410458,1755,1748,1755,1748,23580
|
|
20250418,101300,199166741,1748,1746,1748,1746,1203
|
|
20250418,101200,197064108,1746,1743,1746,1743,144
|
|
20250418,101100,196812915,1738,1737,1738,1737,973
|
|
20250418,101000,195122783,1737,1736,1737,1736,825
|
|
20250418,100900,193690574,1743,1733,1743,1733,23005
|
|
20250418,100800,153790238,1728,1728,1728,1728,7
|
|
20250418,100700,153778142,1733,1733,1733,1733,0
|
|
20250418,100600,153778142,1733,1729,1733,1729,1274
|
|
20250418,100500,151573515,1729,1726,1729,1726,853
|
|
20250418,100400,150100407,1721,1721,1721,1721,0
|
|
20250418,100300,150100407,1721,1721,1721,1721,0
|
|
20250418,100200,150100407,1721,1721,1721,1721,1
|
|
20250418,100100,150098686,1726,1726,1726,1726,10
|
|
20250418,100000,150081426,1726,1726,1726,1726,0
|
|
20250418,095900,150081426,1726,1726,1726,1726,0
|
|
20250418,095800,150081426,1726,1726,1726,1726,0
|
|
20250418,095700,150081426,1726,1726,1726,1726,0
|
|
20250418,095600,150081426,1726,1726,1726,1726,0
|
|
20250418,095500,150081426,1726,1715,1726,1715,7
|
|
20250418,095400,150069410,1725,1725,1725,1725,3869
|
|
20250418,095300,143395385,1712,1712,1712,1712,0
|
|
20250418,095200,143395385,1712,1712,1712,1712,0
|
|
20250418,095100,143395385,1712,1712,1712,1712,5
|
|
20250418,095000,143386825,1712,1712,1712,1712,845
|
|
20250418,094900,141940185,1712,1712,1712,1712,0
|
|
20250418,094800,141940185,1712,1712,1712,1712,0
|
|
20250418,094700,141940185,1712,1712,1712,1712,0
|
|
20250418,094600,141940185,1712,1712,1712,1712,0
|
|
20250418,094500,141940185,1712,1712,1712,1712,1
|
|
20250418,094400,141938473,1703,1703,1703,1703,5001
|
|
20250418,094300,133421770,1703,1703,1703,1703,629
|
|
20250418,094200,132350583,1703,1704,1704,1703,3200
|
|
20250418,094100,126900789,1705,1705,1705,1705,0
|
|
20250418,094000,126900789,1705,1705,1705,1705,0
|
|
20250418,093900,126900789,1705,1711,1711,1704,2157
|
|
20250418,093800,123214789,1718,1718,1718,1718,1000
|
|
20250418,093700,121496789,1728,1728,1728,1728,15000
|
|
20250418,093600,95576789,1718,1729,1729,1717,10298
|
|
20250418,093500,77774960,1729,1729,1729,1729,2
|
|
20250418,093400,77771502,1712,1720,1720,1712,423
|
|
20250418,093300,77044818,1720,1720,1720,1720,25
|
|
20250418,093200,77001818,1720,1720,1720,1720,98
|
|
20250418,093100,76833258,1729,1729,1729,1729,1
|
|
20250418,093000,76831529,1730,1730,1730,1730,1
|
|
20250418,092900,76829799,1720,1720,1720,1720,4
|
|
20250418,092800,76822919,1730,1720,1734,1719,583
|
|
20250418,092700,75820588,1735,1735,1735,1735,0
|
|
20250418,092600,75820588,1735,1735,1735,1735,0
|
|
20250418,092500,75820588,1735,1735,1735,1735,17
|
|
20250418,092400,75791093,1735,1735,1735,1735,0
|
|
20250418,092300,75791093,1735,1735,1735,1735,0
|
|
20250418,092200,75791093,1735,1735,1735,1735,13
|
|
20250418,092100,75768538,1735,1735,1735,1720,245
|
|
20250418,092000,75343655,1735,1735,1735,1735,83
|
|
20250418,091900,75199650,1719,1719,1719,1719,583
|
|
20250418,091800,74197473,1736,1736,1736,1736,60
|
|
20250418,091700,74093313,1736,1736,1736,1736,32
|
|
20250418,091600,74037761,1737,1737,1737,1737,0
|
|
20250418,091500,74037761,1737,1737,1737,1737,0
|
|
20250418,091400,74037761,1737,1737,1737,1737,0
|
|
20250418,091300,74037761,1737,1736,1737,1736,1772
|
|
20250418,091200,70961541,1736,1736,1736,1736,0
|
|
20250418,091100,70961541,1736,1731,1736,1731,8
|
|
20250418,091000,70947658,1731,1730,1737,1730,8891
|
|
20250418,090900,55523564,1731,1710,1731,1700,31282
|
|
20250418,090800,2233596,1738,1727,1738,1727,1291
|
|
20250418,090700,3456,1728,1728,1728,1728,0
|
|
20250418,090600,3456,1728,1728,1728,1728,0
|
|
20250418,090500,3456,1728,1728,1728,1728,0
|
|
20250418,090400,3456,1728,1728,1728,1728,0
|
|
20250418,090300,3456,1728,1728,1728,1728,0
|
|
20250418,090200,3456,1728,1728,1728,1728,0
|
|
20250418,090100,3456,1728,1728,1728,1728,0
|
|
20250418,090000,3456,1728,1728,1728,1728,2
|