610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,190700,517820689,1179,1179,1179,1179,9505
|
|
20250401,190600,517820689,1179,1179,1179,1179,0
|
|
20250401,190500,517820689,1179,1179,1179,1179,0
|
|
20250401,190400,517820689,1179,1179,1179,1179,0
|
|
20250401,190300,517820689,1179,1179,1179,1179,0
|
|
20250401,190200,517820689,1179,1179,1179,1179,0
|
|
20250401,190100,517820689,1179,1179,1179,1179,0
|
|
20250401,190000,517820689,1179,1179,1179,1179,0
|
|
20250401,185900,517820689,1179,1179,1179,1179,0
|
|
20250401,185800,517820689,1179,1179,1179,1179,0
|
|
20250401,185700,517820689,1179,1179,1179,1179,0
|
|
20250401,185600,517820689,1179,1179,1179,1179,0
|
|
20250401,185500,517820689,1179,1179,1179,1179,0
|
|
20250401,185400,517820689,1179,1179,1179,1179,0
|
|
20250401,185300,517820689,1179,1179,1179,1179,0
|
|
20250401,185200,517820689,1179,1179,1179,1179,0
|
|
20250401,185100,517820689,1179,1179,1179,1179,0
|
|
20250401,185000,517820689,1179,1179,1179,1179,0
|
|
20250401,184900,517820689,1179,1179,1179,1179,0
|
|
20250401,184800,517820689,1179,1179,1179,1179,0
|
|
20250401,184700,517820689,1179,1179,1179,1179,0
|
|
20250401,184600,517820689,1179,1179,1179,1179,0
|
|
20250401,184500,517820689,1179,1179,1179,1179,0
|
|
20250401,184400,517820689,1179,1179,1179,1179,0
|
|
20250401,184300,517820689,1179,1179,1179,1179,0
|
|
20250401,184200,517820689,1179,1179,1179,1179,0
|
|
20250401,184100,517820689,1179,1179,1179,1179,0
|
|
20250401,184000,517820689,1179,1179,1179,1179,0
|
|
20250401,183900,517820689,1179,1179,1179,1179,0
|
|
20250401,183800,517820689,1179,1179,1179,1179,0
|
|
20250401,183700,517820689,1179,1179,1179,1179,9505
|
|
20250401,183600,517820689,1179,1179,1179,1179,0
|
|
20250401,183500,517820689,1179,1179,1179,1179,0
|
|
20250401,183400,517820689,1179,1179,1179,1179,0
|
|
20250401,183300,517820689,1179,1179,1179,1179,0
|
|
20250401,183200,517820689,1179,1179,1179,1179,0
|
|
20250401,183100,517820689,1179,1179,1179,1179,0
|
|
20250401,183000,517820689,1179,1179,1179,1179,0
|
|
20250401,182900,517820689,1179,1179,1179,1179,0
|
|
20250401,182800,517820689,1179,1179,1179,1179,0
|
|
20250401,182700,517820689,1179,1179,1179,1179,0
|
|
20250401,182600,517820689,1179,1179,1179,1179,0
|
|
20250401,182500,517820689,1179,1179,1179,1179,0
|
|
20250401,182400,517820689,1179,1179,1179,1179,0
|
|
20250401,182300,517820689,1179,1179,1179,1179,0
|
|
20250401,182200,517820689,1179,1179,1179,1179,0
|
|
20250401,182100,517820689,1179,1179,1179,1179,0
|
|
20250401,182000,517820689,1179,1179,1179,1179,0
|
|
20250401,181900,517820689,1179,1179,1179,1179,0
|
|
20250401,181800,517820689,1179,1179,1179,1179,0
|
|
20250401,181700,517820689,1179,1179,1179,1179,0
|
|
20250401,181600,517820689,1179,1179,1179,1179,0
|
|
20250401,181500,517820689,1179,1179,1179,1179,0
|
|
20250401,181400,517820689,1179,1179,1179,1179,0
|
|
20250401,181300,517820689,1179,1179,1179,1179,0
|
|
20250401,181200,517820689,1179,1179,1179,1179,0
|
|
20250401,181100,517820689,1179,1179,1179,1179,0
|
|
20250401,181000,517820689,1179,1179,1179,1179,0
|
|
20250401,180900,517820689,1179,1179,1179,1179,0
|
|
20250401,180800,517820689,1179,1179,1179,1179,0
|
|
20250401,180700,517820689,1179,1179,1179,1179,9505
|
|
20250401,180600,517820689,1179,1179,1179,1179,0
|
|
20250401,180500,517820689,1179,1179,1179,1179,0
|
|
20250401,180400,517820689,1179,1179,1179,1179,0
|
|
20250401,180300,517820689,1179,1179,1179,1179,0
|
|
20250401,180200,517820689,1179,1179,1179,1179,0
|
|
20250401,180100,517820689,1179,1179,1179,1179,0
|
|
20250401,180000,517820689,1179,1179,1179,1179,0
|
|
20250401,175900,517820689,1179,1179,1179,1179,0
|
|
20250401,175800,517820689,1179,1179,1179,1179,0
|
|
20250401,175700,517820689,1179,1179,1179,1179,0
|
|
20250401,175600,517820689,1179,1179,1179,1179,0
|
|
20250401,175500,517820689,1179,1179,1179,1179,0
|
|
20250401,175400,517820689,1179,1179,1179,1179,0
|
|
20250401,175300,517820689,1179,1179,1179,1179,0
|
|
20250401,175200,517820689,1179,1179,1179,1179,0
|
|
20250401,175100,517820689,1179,1179,1179,1179,0
|
|
20250401,175000,517820689,1179,1179,1179,1179,0
|
|
20250401,174900,517820689,1179,1179,1179,1179,0
|
|
20250401,174800,517820689,1179,1179,1179,1179,0
|
|
20250401,174700,517820689,1179,1179,1179,1179,0
|
|
20250401,174600,517820689,1179,1179,1179,1179,0
|
|
20250401,174500,517820689,1179,1179,1179,1179,0
|
|
20250401,174400,517820689,1179,1179,1179,1179,0
|
|
20250401,174300,517820689,1179,1179,1179,1179,0
|
|
20250401,174200,517820689,1179,1179,1179,1179,0
|
|
20250401,174100,517820689,1179,1179,1179,1179,0
|
|
20250401,174000,517820689,1179,1179,1179,1179,0
|
|
20250401,173900,517820689,1179,1179,1179,1179,0
|
|
20250401,173800,517820689,1179,1179,1179,1179,0
|
|
20250401,173700,517820689,1179,1179,1179,1179,9505
|
|
20250401,173600,517820689,1179,1179,1179,1179,0
|
|
20250401,173500,517820689,1179,1179,1179,1179,0
|
|
20250401,173400,517820689,1179,1179,1179,1179,0
|
|
20250401,173300,517820689,1179,1179,1179,1179,0
|
|
20250401,173200,517820689,1179,1179,1179,1179,0
|
|
20250401,173100,517820689,1179,1179,1179,1179,0
|
|
20250401,173000,517820689,1179,1179,1179,1179,0
|
|
20250401,172900,517820689,1179,1179,1179,1179,0
|
|
20250401,172800,517820689,1179,1179,1179,1179,0
|
|
20250401,172700,517820689,1179,1179,1179,1179,0
|
|
20250401,172600,517820689,1179,1179,1179,1179,0
|
|
20250401,172500,517820689,1179,1179,1179,1179,0
|
|
20250401,172400,517820689,1179,1179,1179,1179,0
|
|
20250401,172300,517820689,1179,1179,1179,1179,0
|
|
20250401,172200,517820689,1179,1179,1179,1179,0
|
|
20250401,172100,517820689,1179,1179,1179,1179,0
|
|
20250401,172000,517820689,1179,1179,1179,1179,0
|
|
20250401,171900,517820689,1179,1179,1179,1179,0
|
|
20250401,171800,517820689,1179,1179,1179,1179,0
|
|
20250401,171700,517820689,1179,1179,1179,1179,0
|
|
20250401,171600,517820689,1179,1179,1179,1179,0
|
|
20250401,171500,517820689,1179,1179,1179,1179,0
|
|
20250401,171400,517820689,1179,1179,1179,1179,0
|
|
20250401,171300,517820689,1179,1179,1179,1179,0
|
|
20250401,171200,517820689,1179,1179,1179,1179,0
|
|
20250401,171100,517820689,1179,1179,1179,1179,0
|
|
20250401,171000,517820689,1179,1179,1179,1179,0
|
|
20250401,170900,517820689,1179,1179,1179,1179,0
|
|
20250401,170800,517820689,1179,1179,1179,1179,0
|
|
20250401,170700,517820689,1179,1179,1179,1179,9505
|
|
20250401,170600,517820689,1179,1179,1179,1179,0
|
|
20250401,170500,517820689,1179,1179,1179,1179,0
|
|
20250401,170400,517820689,1179,1179,1179,1179,0
|
|
20250401,170300,517820689,1179,1179,1179,1179,0
|
|
20250401,170200,517820689,1179,1179,1179,1179,0
|
|
20250401,170100,517820689,1179,1179,1179,1179,0
|
|
20250401,170000,517820689,1179,1179,1179,1179,0
|
|
20250401,165900,517820689,1179,1179,1179,1179,0
|
|
20250401,165800,517820689,1179,1179,1179,1179,0
|
|
20250401,165700,517820689,1179,1179,1179,1179,0
|
|
20250401,165600,517820689,1179,1179,1179,1179,0
|
|
20250401,165500,517820689,1179,1179,1179,1179,0
|
|
20250401,165400,517820689,1179,1179,1179,1179,0
|
|
20250401,165300,517820689,1179,1179,1179,1179,0
|
|
20250401,165200,517820689,1179,1179,1179,1179,0
|
|
20250401,165100,517820689,1179,1179,1179,1179,0
|
|
20250401,165000,517820689,1179,1179,1179,1179,0
|
|
20250401,164900,517820689,1179,1179,1179,1179,0
|
|
20250401,164800,517820689,1179,1179,1179,1179,0
|
|
20250401,164700,517820689,1179,1179,1179,1179,0
|
|
20250401,164600,517820689,1179,1179,1179,1179,0
|
|
20250401,164500,517820689,1179,1179,1179,1179,0
|
|
20250401,164400,517820689,1179,1179,1179,1179,0
|
|
20250401,164300,517820689,1179,1179,1179,1179,0
|
|
20250401,164200,517820689,1179,1179,1179,1179,0
|
|
20250401,164100,517820689,1179,1179,1179,1179,0
|
|
20250401,164000,517820689,1179,1179,1179,1179,0
|
|
20250401,163900,517820689,1179,1179,1179,1179,0
|
|
20250401,163800,517820689,1179,1179,1179,1179,0
|
|
20250401,163700,517820689,1179,1179,1179,1179,9505
|
|
20250401,163600,517820689,1179,1179,1179,1179,0
|
|
20250401,163500,517820689,1179,1179,1179,1179,0
|
|
20250401,163400,517820689,1179,1179,1179,1179,0
|
|
20250401,163300,517820689,1179,1179,1179,1179,0
|
|
20250401,163200,517820689,1179,1179,1179,1179,0
|
|
20250401,163100,517820689,1179,1179,1179,1179,0
|
|
20250401,163000,517820689,1179,1179,1179,1179,0
|
|
20250401,162900,517820689,1179,1179,1179,1179,0
|
|
20250401,162800,517820689,1179,1179,1179,1179,0
|
|
20250401,162700,517820689,1179,1179,1179,1179,0
|
|
20250401,162600,517820689,1179,1179,1179,1179,0
|
|
20250401,162500,517820689,1179,1179,1179,1179,0
|
|
20250401,162400,517820689,1179,1179,1179,1179,0
|
|
20250401,162300,517820689,1179,1179,1179,1179,0
|
|
20250401,162200,517820689,1179,1179,1179,1179,0
|
|
20250401,162100,517820689,1179,1179,1179,1179,0
|
|
20250401,162000,517820689,1179,1179,1179,1179,0
|
|
20250401,161900,517820689,1179,1179,1179,1179,0
|
|
20250401,161800,517820689,1179,1179,1179,1179,0
|
|
20250401,161700,517820689,1179,1179,1179,1179,0
|
|
20250401,161600,517820689,1179,1179,1179,1179,0
|
|
20250401,161500,517820689,1179,1179,1179,1179,0
|
|
20250401,161400,517820689,1179,1179,1179,1179,0
|
|
20250401,161300,517820689,1179,1179,1179,1179,0
|
|
20250401,161200,517820689,1179,1179,1179,1179,0
|
|
20250401,161100,517820689,1179,1179,1179,1179,0
|
|
20250401,161000,517820689,1179,1179,1179,1179,0
|
|
20250401,160900,517820689,1179,1179,1179,1179,0
|
|
20250401,160800,517820689,1179,1179,1179,1179,0
|
|
20250401,160700,517820689,1179,1179,1179,1179,9505
|
|
20250401,160600,517820689,1179,1179,1179,1179,0
|
|
20250401,160500,517820689,1179,1179,1179,1179,0
|
|
20250401,160400,517820689,1179,1179,1179,1179,0
|
|
20250401,160300,517820689,1179,1179,1179,1179,0
|
|
20250401,160200,517820689,1179,1179,1179,1179,0
|
|
20250401,160100,517820689,1179,1179,1179,1179,0
|
|
20250401,160000,517820689,1179,1179,1179,1179,0
|
|
20250401,155900,517820689,1179,1179,1179,1179,0
|
|
20250401,155800,517820689,1179,1179,1179,1179,0
|
|
20250401,155700,517820689,1179,1179,1179,1179,0
|
|
20250401,155600,517820689,1179,1179,1179,1179,0
|
|
20250401,155500,517820689,1179,1179,1179,1179,0
|
|
20250401,155400,517820689,1179,1179,1179,1179,0
|
|
20250401,155300,517820689,1179,1179,1179,1179,0
|
|
20250401,155200,517820689,1179,1179,1179,1179,0
|
|
20250401,155100,517820689,1179,1179,1179,1179,0
|
|
20250401,155000,517820689,1179,1179,1179,1179,0
|
|
20250401,154900,517820689,1179,1179,1179,1179,0
|
|
20250401,154800,517820689,1179,1179,1179,1179,0
|
|
20250401,154700,517820689,1179,1179,1179,1179,0
|
|
20250401,154600,517820689,1179,1179,1179,1179,0
|
|
20250401,154500,517820689,1179,1179,1179,1179,0
|
|
20250401,154400,517820689,1179,1179,1179,1179,0
|
|
20250401,154300,517820689,1179,1179,1179,1179,0
|
|
20250401,154200,517820689,1179,1179,1179,1179,0
|
|
20250401,154100,517820689,1179,1179,1179,1179,0
|
|
20250401,154000,517820689,1179,1179,1179,1179,0
|
|
20250401,153900,517820689,1179,1179,1179,1179,0
|
|
20250401,153800,517820689,1179,1179,1179,1179,0
|
|
20250401,153700,517820689,1179,1179,1179,1179,9505
|
|
20250401,153600,517820689,1179,1179,1179,1179,0
|
|
20250401,153500,517820689,1179,1179,1179,1179,0
|
|
20250401,153400,517820689,1179,1179,1179,1179,0
|
|
20250401,153300,517820689,1179,1179,1179,1179,0
|
|
20250401,153200,517820689,1179,1179,1179,1179,0
|
|
20250401,153100,517820689,1179,1179,1179,1179,0
|
|
20250401,153000,517820689,1179,1179,1179,1179,9505
|
|
20250401,152900,506614294,1175,1175,1175,1175,0
|
|
20250401,152800,506614294,1175,1175,1175,1175,0
|
|
20250401,152700,506614294,1175,1175,1175,1175,0
|
|
20250401,152600,506614294,1175,1175,1175,1175,0
|
|
20250401,152500,506614294,1175,1175,1175,1175,0
|
|
20250401,152400,506614294,1175,1175,1175,1175,0
|
|
20250401,152300,506614294,1175,1175,1175,1175,0
|
|
20250401,152200,506614294,1175,1175,1175,1175,0
|
|
20250401,152100,506614294,1175,1175,1175,1175,0
|
|
20250401,152000,506614294,1175,1175,1175,1175,0
|
|
20250401,151900,506614294,1175,1175,1175,1175,5734
|
|
20250401,151800,499876844,1174,1175,1175,1174,481
|
|
20250401,151700,499311823,1176,1176,1176,1176,622
|
|
20250401,151600,498580351,1176,1177,1177,1176,1505
|
|
20250401,151500,496810192,1177,1173,1179,1172,15122
|
|
20250401,151400,479019875,1173,1173,1173,1173,1077
|
|
20250401,151300,477756554,1173,1172,1173,1172,2754
|
|
20250401,151200,474528243,1172,1171,1172,1171,436
|
|
20250401,151100,474017424,1170,1170,1170,1170,2792
|
|
20250401,151000,470750784,1170,1170,1170,1169,2128
|
|
20250401,150900,468261060,1170,1169,1170,1167,3975
|
|
20250401,150800,463614490,1169,1169,1169,1169,538
|
|
20250401,150700,462985568,1169,1168,1169,1168,839
|
|
20250401,150600,462005070,1167,1167,1167,1167,2085
|
|
20250401,150500,459571875,1167,1166,1167,1166,778
|
|
20250401,150400,458664149,1166,1166,1166,1166,43
|
|
20250401,150300,458614011,1166,1167,1167,1166,594
|
|
20250401,150200,457921357,1167,1167,1167,1167,0
|
|
20250401,150100,457921357,1167,1167,1167,1167,520
|
|
20250401,150000,457314517,1167,1166,1167,1166,641
|
|
20250401,145900,456566719,1166,1167,1167,1166,1538
|
|
20250401,145800,454772137,1167,1167,1167,1167,100
|
|
20250401,145700,454655437,1167,1167,1167,1167,610
|
|
20250401,145600,453943567,1167,1167,1167,1167,0
|
|
20250401,145500,453943567,1167,1167,1167,1167,0
|
|
20250401,145400,453943567,1167,1167,1167,1166,195
|
|
20250401,145300,453716097,1167,1167,1167,1167,0
|
|
20250401,145200,453716097,1167,1167,1167,1167,0
|
|
20250401,145100,453716097,1167,1167,1167,1167,1693
|
|
20250401,145000,451740366,1166,1166,1166,1166,0
|
|
20250401,144900,451740366,1166,1166,1166,1166,0
|
|
20250401,144800,451740366,1166,1166,1166,1166,107
|
|
20250401,144700,451615604,1166,1167,1167,1166,715
|
|
20250401,144600,450781472,1168,1168,1168,1168,0
|
|
20250401,144500,450781472,1168,1168,1168,1168,1
|
|
20250401,144400,450780304,1168,1168,1168,1168,50
|
|
20250401,144300,450721904,1169,1169,1169,1169,551
|
|
20250401,144200,450077785,1170,1170,1170,1170,5
|
|
20250401,144100,450071935,1170,1167,1170,1167,6806
|
|
20250401,144000,442115404,1166,1166,1166,1166,0
|
|
20250401,143900,442115404,1166,1166,1166,1166,1
|
|
20250401,143800,442114238,1166,1166,1166,1166,0
|
|
20250401,143700,442114238,1166,1166,1166,1166,258
|
|
20250401,143600,441813410,1166,1166,1166,1166,1
|
|
20250401,143500,441812244,1168,1168,1168,1168,24
|
|
20250401,143400,441784212,1168,1168,1168,1168,10
|
|
20250401,143300,441772532,1168,1167,1168,1167,7
|
|
20250401,143200,441764358,1168,1168,1168,1168,547
|
|
20250401,143100,441125462,1168,1167,1168,1167,374
|
|
20250401,143000,440688950,1167,1167,1167,1167,1
|
|
20250401,142900,440687783,1167,1167,1167,1167,625
|
|
20250401,142800,439958408,1166,1166,1166,1166,0
|
|
20250401,142700,439958408,1166,1166,1166,1166,41
|
|
20250401,142600,439910602,1166,1166,1166,1166,1
|
|
20250401,142500,439909436,1167,1168,1168,1167,29
|
|
20250401,142400,439875584,1168,1168,1168,1168,0
|
|
20250401,142300,439875584,1168,1168,1168,1168,100
|
|
20250401,142200,439758784,1168,1168,1168,1168,20
|
|
20250401,142100,439735424,1166,1166,1166,1166,1174
|
|
20250401,142000,438366540,1165,1169,1169,1165,3593
|
|
20250401,141900,434178017,1169,1169,1169,1169,3
|
|
20250401,141800,434174510,1169,1169,1169,1169,0
|
|
20250401,141700,434174510,1169,1169,1169,1169,1
|
|
20250401,141600,434173341,1168,1168,1168,1168,0
|
|
20250401,141500,434173341,1168,1168,1168,1168,503
|
|
20250401,141400,433585837,1168,1168,1168,1168,0
|
|
20250401,141300,433585837,1168,1169,1169,1168,193
|
|
20250401,141200,433360223,1168,1168,1168,1168,100
|
|
20250401,141100,433243423,1168,1168,1168,1168,0
|
|
20250401,141000,433243423,1168,1168,1168,1168,39
|
|
20250401,140900,433197871,1168,1168,1168,1168,1100
|
|
20250401,140800,431913071,1168,1168,1168,1168,0
|
|
20250401,140700,431913071,1168,1168,1168,1168,30
|
|
20250401,140600,431878031,1167,1167,1167,1167,0
|
|
20250401,140500,431878031,1167,1167,1167,1167,369
|
|
20250401,140400,431447408,1167,1167,1167,1167,3654
|
|
20250401,140300,427183190,1166,1166,1166,1166,0
|
|
20250401,140200,427183190,1166,1166,1166,1166,10
|
|
20250401,140100,427171530,1167,1167,1167,1167,2
|
|
20250401,140000,427169196,1168,1168,1168,1168,2
|
|
20250401,135900,427166860,1168,1168,1168,1168,16
|
|
20250401,135800,427148172,1167,1167,1167,1167,346
|
|
20250401,135700,426744390,1167,1167,1167,1167,2965
|
|
20250401,135600,423284235,1167,1167,1167,1167,359
|
|
20250401,135500,422865282,1168,1168,1168,1168,0
|
|
20250401,135400,422865282,1168,1168,1168,1168,4
|
|
20250401,135300,422860610,1168,1168,1168,1168,0
|
|
20250401,135200,422860610,1168,1168,1168,1168,0
|
|
20250401,135100,422860610,1168,1168,1168,1168,0
|
|
20250401,135000,422860610,1168,1168,1168,1168,0
|
|
20250401,134900,422860610,1168,1168,1168,1168,800
|
|
20250401,134800,421926210,1167,1167,1167,1167,242
|
|
20250401,134700,421643796,1167,1167,1167,1167,100
|
|
20250401,134600,421527096,1167,1167,1167,1167,0
|
|
20250401,134500,421527096,1167,1167,1167,1167,0
|
|
20250401,134400,421527096,1167,1167,1167,1167,0
|
|
20250401,134300,421527096,1167,1167,1167,1167,35
|
|
20250401,134200,421486251,1167,1167,1167,1167,0
|
|
20250401,134100,421486251,1167,1167,1167,1167,100
|
|
20250401,134000,421369551,1167,1167,1167,1167,0
|
|
20250401,133900,421369551,1167,1167,1167,1167,323
|
|
20250401,133800,420992610,1168,1168,1168,1168,255
|
|
20250401,133700,420694770,1167,1167,1167,1167,0
|
|
20250401,133600,420694770,1167,1167,1167,1167,901
|
|
20250401,133500,419643303,1167,1169,1169,1166,2338
|
|
20250401,133400,416915337,1168,1168,1168,1168,251
|
|
20250401,133300,416622169,1168,1169,1169,1168,120
|
|
20250401,133200,416482002,1169,1169,1169,1169,10
|
|
20250401,133100,416470312,1169,1170,1170,1169,64
|
|
20250401,133000,416395456,1170,1170,1170,1170,69
|
|
20250401,132900,416314726,1170,1170,1170,1170,0
|
|
20250401,132800,416314726,1170,1170,1170,1170,0
|
|
20250401,132700,416314726,1170,1170,1170,1170,28
|
|
20250401,132600,416281966,1171,1171,1171,1171,32
|
|
20250401,132500,416244494,1171,1170,1171,1170,819
|
|
20250401,132400,415286234,1170,1170,1170,1170,11
|
|
20250401,132300,415273364,1170,1170,1170,1170,0
|
|
20250401,132200,415273364,1170,1170,1170,1170,31
|
|
20250401,132100,415237094,1170,1170,1170,1169,77
|
|
20250401,132000,415147076,1170,1170,1170,1170,4
|
|
20250401,131900,415142396,1170,1170,1170,1170,3
|
|
20250401,131800,415138886,1170,1170,1170,1170,0
|
|
20250401,131700,415138886,1170,1170,1170,1170,0
|
|
20250401,131600,415138886,1170,1170,1170,1170,1000
|
|
20250401,131500,413968886,1169,1169,1169,1169,481
|
|
20250401,131400,413406597,1169,1169,1169,1169,1
|
|
20250401,131300,413405428,1169,1169,1169,1169,0
|
|
20250401,131200,413405428,1169,1169,1169,1169,0
|
|
20250401,131100,413405428,1169,1169,1169,1169,0
|
|
20250401,131000,413405428,1169,1167,1169,1167,4051
|
|
20250401,130900,408673878,1167,1166,1167,1166,956
|
|
20250401,130800,407559142,1166,1166,1166,1165,128
|
|
20250401,130700,407409914,1165,1165,1165,1165,0
|
|
20250401,130600,407409914,1165,1166,1166,1165,200
|
|
20250401,130500,407176850,1166,1167,1167,1166,306
|
|
20250401,130400,406820044,1167,1167,1167,1167,299
|
|
20250401,130300,406471111,1168,1168,1168,1168,0
|
|
20250401,130200,406471111,1168,1168,1168,1168,223
|
|
20250401,130100,406210647,1167,1167,1167,1167,199
|
|
20250401,130000,405978414,1167,1167,1167,1167,362
|
|
20250401,125900,405555960,1167,1169,1169,1167,5208
|
|
20250401,125800,399478197,1169,1169,1169,1169,20
|
|
20250401,125700,399454817,1169,1169,1169,1169,0
|
|
20250401,125600,399454817,1169,1169,1169,1169,0
|
|
20250401,125500,399454817,1169,1169,1169,1169,1016
|
|
20250401,125400,398267113,1169,1169,1169,1169,1
|
|
20250401,125300,398265944,1169,1169,1169,1169,0
|
|
20250401,125200,398265944,1169,1168,1169,1168,701
|
|
20250401,125100,397446957,1170,1172,1172,1170,1431
|
|
20250401,125000,395770745,1172,1172,1172,1172,1
|
|
20250401,124900,395769573,1173,1173,1173,1173,2
|
|
20250401,124800,395767227,1172,1172,1172,1172,0
|
|
20250401,124700,395767227,1172,1173,1173,1172,869
|
|
20250401,124600,394747994,1172,1172,1172,1172,364
|
|
20250401,124500,394321386,1172,1172,1172,1172,1224
|
|
20250401,124400,392886858,1172,1170,1172,1169,356
|
|
20250401,124300,392470574,1173,1173,1173,1173,5
|
|
20250401,124200,392464709,1173,1172,1173,1172,4
|
|
20250401,124100,392460019,1173,1173,1173,1173,0
|
|
20250401,124000,392460019,1173,1172,1173,1172,1375
|
|
20250401,123900,390848516,1172,1172,1172,1172,0
|
|
20250401,123800,390848516,1172,1172,1172,1172,9
|
|
20250401,123700,390837968,1171,1171,1171,1171,2282
|
|
20250401,123600,388165746,1171,1171,1171,1171,0
|
|
20250401,123500,388165746,1171,1171,1171,1171,3
|
|
20250401,123400,388162233,1170,1170,1170,1170,113
|
|
20250401,123300,388030023,1170,1170,1171,1170,2603
|
|
20250401,123200,384984384,1172,1171,1172,1171,397
|
|
20250401,123100,384519348,1171,1171,1171,1171,0
|
|
20250401,123000,384519348,1171,1170,1171,1170,612
|
|
20250401,122900,383803305,1170,1170,1170,1170,0
|
|
20250401,122800,383803305,1170,1170,1170,1170,4
|
|
20250401,122700,383798625,1169,1170,1170,1169,358
|
|
20250401,122600,383379865,1170,1170,1170,1170,33
|
|
20250401,122500,383341255,1169,1169,1169,1169,646
|
|
20250401,122400,382586081,1168,1168,1168,1168,687
|
|
20250401,122300,381783665,1168,1168,1168,1168,4
|
|
20250401,122200,381778993,1168,1166,1168,1164,3755
|
|
20250401,122100,377404678,1168,1170,1170,1167,8143
|
|
20250401,122000,367899481,1170,1173,1173,1169,1979
|
|
20250401,121900,365584883,1173,1173,1173,1173,555
|
|
20250401,121800,364933868,1173,1173,1173,1173,7
|
|
20250401,121700,364925657,1173,1173,1173,1173,300
|
|
20250401,121600,364573757,1173,1173,1173,1173,5
|
|
20250401,121500,364567892,1173,1173,1173,1173,837
|
|
20250401,121400,363586091,1172,1172,1172,1172,2
|
|
20250401,121300,363583747,1173,1172,1173,1172,5
|
|
20250401,121200,363577883,1174,1174,1174,1174,0
|
|
20250401,121100,363577883,1174,1174,1174,1173,2623
|
|
20250401,121000,360501046,1175,1175,1175,1175,50
|
|
20250401,120900,360442296,1175,1175,1175,1175,3
|
|
20250401,120800,360438771,1174,1174,1175,1174,8991
|
|
20250401,120700,349874358,1175,1175,1175,1174,6
|
|
20250401,120600,349867309,1175,1173,1175,1173,10007
|
|
20250401,120500,338119321,1173,1173,1173,1173,4
|
|
20250401,120400,338114629,1173,1174,1174,1173,185
|
|
20250401,120300,337897616,1173,1173,1173,1173,127
|
|
20250401,120200,337748645,1173,1174,1174,1173,115
|
|
20250401,120100,337613640,1173,1173,1173,1173,1775
|
|
20250401,120000,335531565,1173,1173,1173,1173,147
|
|
20250401,115900,335359134,1173,1173,1173,1173,172
|
|
20250401,115800,335157378,1173,1173,1173,1173,153
|
|
20250401,115700,334977909,1173,1173,1173,1173,0
|
|
20250401,115600,334977909,1173,1173,1173,1173,0
|
|
20250401,115500,334977909,1173,1173,1173,1173,494
|
|
20250401,115400,334398447,1174,1174,1174,1174,26
|
|
20250401,115300,334367923,1174,1173,1174,1173,107
|
|
20250401,115200,334242411,1174,1175,1175,1174,5
|
|
20250401,115100,334236540,1175,1175,1175,1175,0
|
|
20250401,115000,334236540,1175,1174,1175,1174,150
|
|
20250401,114900,334060393,1175,1175,1175,1175,43
|
|
20250401,114800,334009868,1175,1175,1175,1175,0
|
|
20250401,114700,334009868,1175,1175,1175,1175,715
|
|
20250401,114600,333169743,1173,1173,1174,1173,101
|
|
20250401,114500,333051265,1174,1174,1174,1174,0
|
|
20250401,114400,333051265,1174,1174,1174,1174,253
|
|
20250401,114300,332754243,1173,1173,1173,1173,0
|
|
20250401,114200,332754243,1173,1175,1175,1173,16
|
|
20250401,114100,332735473,1172,1173,1174,1172,498
|
|
20250401,114000,332151002,1172,1173,1173,1172,43
|
|
20250401,113900,332100564,1173,1173,1173,1173,1
|
|
20250401,113800,332099391,1177,1177,1177,1177,1
|
|
20250401,113700,332098214,1170,1176,1176,1170,2001
|
|
20250401,113600,329754341,1176,1175,1176,1175,5624
|
|
20250401,113500,323140967,1175,1176,1176,1175,175
|
|
20250401,113400,322935339,1175,1176,1176,1175,211
|
|
20250401,113300,322687204,1176,1176,1176,1176,1
|
|
20250401,113200,322686028,1175,1176,1176,1175,396
|
|
20250401,113100,322220342,1177,1177,1177,1177,60
|
|
20250401,113000,322149722,1177,1177,1177,1177,6
|
|
20250401,112900,322142660,1177,1179,1179,1177,422
|
|
20250401,112800,321645963,1178,1178,1178,1178,279
|
|
20250401,112700,321317301,1178,1178,1178,1178,7
|
|
20250401,112600,321309055,1177,1177,1177,1177,10
|
|
20250401,112500,321297285,1179,1178,1179,1176,123
|
|
20250401,112400,321152625,1179,1178,1179,1178,731
|
|
20250401,112300,320291505,1177,1177,1177,1176,1916
|
|
20250401,112200,318036429,1176,1177,1177,1176,103
|
|
20250401,112100,317915299,1177,1177,1177,1177,0
|
|
20250401,112000,317915299,1177,1176,1177,1175,642
|
|
20250401,111900,317160032,1175,1177,1177,1175,1163
|
|
20250401,111800,315792497,1176,1175,1176,1175,2018
|
|
20250401,111700,313420372,1175,1175,1175,1175,113
|
|
20250401,111600,313287597,1175,1175,1175,1175,5
|
|
20250401,111500,313281722,1175,1175,1175,1175,0
|
|
20250401,111400,313281722,1175,1170,1177,1170,15473
|
|
20250401,111300,295131592,1169,1169,1169,1169,10
|
|
20250401,111200,295119902,1170,1168,1170,1165,10558
|
|
20250401,111100,282782683,1167,1167,1167,1167,100
|
|
20250401,111000,282665983,1167,1167,1167,1167,0
|
|
20250401,110900,282665983,1167,1167,1167,1167,1000
|
|
20250401,110800,281498983,1168,1168,1168,1168,200
|
|
20250401,110700,281265383,1168,1168,1168,1168,0
|
|
20250401,110600,281265383,1168,1168,1168,1168,10
|
|
20250401,110500,281253703,1169,1167,1169,1167,3010
|
|
20250401,110400,277738243,1168,1168,1168,1168,1
|
|
20250401,110300,277737075,1169,1169,1169,1169,0
|
|
20250401,110200,277737075,1169,1167,1169,1167,4230
|
|
20250401,110100,272796607,1167,1167,1167,1167,0
|
|
20250401,110000,272796607,1167,1167,1168,1167,2714
|
|
20250401,105900,269629366,1167,1167,1167,1167,501
|
|
20250401,105800,269044699,1166,1164,1166,1164,8517
|
|
20250401,105700,259123082,1164,1164,1164,1164,19
|
|
20250401,105600,259100966,1164,1164,1164,1164,1003
|
|
20250401,105500,257933474,1164,1165,1165,1164,320
|
|
20250401,105400,257560974,1165,1165,1165,1161,2829
|
|
20250401,105300,254266617,1165,1163,1165,1160,11022
|
|
20250401,105200,241449134,1163,1160,1163,1160,928
|
|
20250401,105100,240372574,1161,1161,1161,1161,3
|
|
20250401,105000,240369091,1161,1163,1163,1161,501
|
|
20250401,104900,239787428,1163,1163,1163,1163,0
|
|
20250401,104800,239787428,1163,1159,1163,1159,6672
|
|
20250401,104700,232044786,1159,1159,1159,1159,1788
|
|
20250401,104600,229972494,1158,1158,1158,1158,3298
|
|
20250401,104500,226153410,1158,1157,1158,1156,3062
|
|
20250401,104400,222610519,1156,1154,1156,1154,9049
|
|
20250401,104300,212156302,1153,1153,1153,1153,0
|
|
20250401,104200,212156302,1153,1153,1153,1153,10
|
|
20250401,104100,212144772,1152,1153,1154,1151,85
|
|
20250401,104000,212046772,1153,1155,1155,1153,104
|
|
20250401,103900,211926696,1155,1153,1155,1153,84
|
|
20250401,103800,211829684,1155,1155,1155,1155,4
|
|
20250401,103700,211825064,1155,1155,1155,1155,8
|
|
20250401,103600,211815824,1155,1155,1155,1155,100
|
|
20250401,103500,211700324,1155,1152,1155,1152,18
|
|
20250401,103400,211679585,1155,1153,1155,1153,3
|
|
20250401,103300,211676122,1155,1154,1155,1154,12
|
|
20250401,103200,211662264,1154,1154,1154,1154,1
|
|
20250401,103100,211661110,1154,1156,1156,1154,89
|
|
20250401,103000,211558246,1156,1156,1156,1155,30
|
|
20250401,102900,211523572,1156,1156,1156,1156,22
|
|
20250401,102800,211498140,1156,1157,1157,1156,521
|
|
20250401,102700,210895431,1157,1156,1157,1156,100
|
|
20250401,102600,210779741,1157,1157,1157,1157,0
|
|
20250401,102500,210779741,1157,1156,1157,1156,2531
|
|
20250401,102400,207852316,1156,1155,1156,1155,8454
|
|
20250401,102300,198079849,1155,1155,1155,1155,0
|
|
20250401,102200,198079849,1155,1155,1155,1155,6113
|
|
20250401,102100,191019334,1154,1155,1155,1154,7378
|
|
20250401,102000,182505072,1154,1154,1154,1154,1676
|
|
20250401,101900,180570968,1154,1154,1154,1154,10
|
|
20250401,101800,180559428,1154,1154,1154,1154,60
|
|
20250401,101700,180490188,1154,1155,1155,1154,378
|
|
20250401,101600,180053703,1156,1156,1156,1156,3
|
|
20250401,101500,180050235,1157,1157,1157,1157,0
|
|
20250401,101400,180050235,1157,1158,1158,1157,13
|
|
20250401,101300,180035182,1158,1157,1158,1157,584
|
|
20250401,101200,179359493,1157,1153,1157,1153,10478
|
|
20250401,101100,167257379,1154,1152,1154,1152,170
|
|
20250401,101000,167061329,1151,1150,1151,1150,31
|
|
20250401,100900,167025669,1150,1148,1150,1148,11613
|
|
20250401,100800,153682026,1148,1148,1148,1148,2
|
|
20250401,100700,153679730,1148,1148,1148,1148,5
|
|
20250401,100600,153673990,1145,1145,1145,1145,1486
|
|
20250401,100500,151972520,1145,1145,1145,1145,5
|
|
20250401,100400,151966795,1144,1144,1145,1144,93
|
|
20250401,100300,151860401,1145,1149,1149,1145,1025
|
|
20250401,100200,150686761,1149,1149,1149,1146,408
|
|
20250401,100100,150219169,1146,1149,1149,1146,967
|
|
20250401,100000,149110984,1149,1146,1149,1146,8765
|
|
20250401,095900,139066288,1146,1146,1146,1146,0
|
|
20250401,095800,139066288,1146,1145,1146,1145,103
|
|
20250401,095700,138948350,1144,1145,1145,1144,400
|
|
20250401,095600,138490623,1146,1147,1147,1146,222
|
|
20250401,095500,138236209,1147,1147,1147,1147,611
|
|
20250401,095400,137535392,1146,1146,1146,1146,0
|
|
20250401,095300,137535392,1146,1145,1147,1145,224
|
|
20250401,095200,137278687,1147,1147,1147,1147,101
|
|
20250401,095100,137162840,1147,1146,1147,1144,2454
|
|
20250401,095000,134354202,1147,1146,1147,1146,5
|
|
20250401,094900,134348469,1147,1147,1147,1147,0
|
|
20250401,094800,134348469,1147,1147,1147,1147,110
|
|
20250401,094700,134222299,1147,1147,1147,1147,529
|
|
20250401,094600,133615536,1147,1147,1147,1147,7
|
|
20250401,094500,133607507,1147,1146,1147,1146,2954
|
|
20250401,094400,130220990,1147,1149,1149,1147,2452
|
|
20250401,094300,127407693,1150,1151,1151,1150,55
|
|
20250401,094200,127344423,1151,1153,1153,1151,660
|
|
20250401,094100,126583649,1155,1155,1155,1152,59
|
|
20250401,094000,126515513,1155,1155,1155,1155,34
|
|
20250401,093900,126476243,1155,1155,1155,1155,2036
|
|
20250401,093800,124124663,1155,1155,1155,1155,52
|
|
20250401,093700,124064603,1155,1153,1155,1153,4137
|
|
20250401,093600,119288573,1154,1153,1154,1145,5622
|
|
20250401,093500,112841225,1145,1155,1155,1145,6848
|
|
20250401,093400,104986549,1155,1155,1155,1155,12
|
|
20250401,093300,104972689,1152,1155,1155,1152,4
|
|
20250401,093200,104968075,1155,1152,1155,1152,3658
|
|
20250401,093100,100752085,1152,1153,1155,1148,2680
|
|
20250401,093000,97664488,1155,1155,1155,1153,3790
|
|
20250401,092900,93294438,1153,1155,1155,1153,3125
|
|
20250401,092800,89688719,1154,1154,1154,1154,380
|
|
20250401,092700,89250199,1155,1155,1155,1155,505
|
|
20250401,092600,88666924,1156,1157,1157,1156,377
|
|
20250401,092500,88230818,1157,1157,1157,1157,1488
|
|
20250401,092400,86509202,1157,1157,1157,1157,0
|
|
20250401,092300,86509202,1157,1157,1158,1157,1206
|
|
20250401,092200,85113658,1158,1158,1158,1158,2
|
|
20250401,092100,85111342,1158,1153,1159,1153,6872
|
|
20250401,092000,77171437,1153,1153,1153,1153,1000
|
|
20250401,091900,76018437,1153,1153,1154,1153,4213
|
|
20250401,091800,71160148,1153,1153,1153,1153,604
|
|
20250401,091700,70463736,1156,1154,1156,1154,301
|
|
20250401,091600,70116380,1154,1156,1156,1154,4513
|
|
20250401,091500,64904378,1156,1154,1156,1154,1586
|
|
20250401,091400,63073044,1155,1155,1155,1155,14
|
|
20250401,091300,63056874,1156,1153,1156,1153,1208
|
|
20250401,091200,61661570,1154,1155,1155,1154,1096
|
|
20250401,091100,60396736,1155,1155,1155,1155,24
|
|
20250401,091000,60369016,1155,1157,1157,1155,15
|
|
20250401,090900,60351684,1156,1151,1160,1147,24049
|
|
20250401,090800,32598303,1151,1151,1151,1150,912
|
|
20250401,090700,31549091,1149,1146,1151,1146,4664
|
|
20250401,090600,26192851,1143,1143,1143,1143,0
|
|
20250401,090500,26192851,1143,1142,1143,1142,2268
|
|
20250401,090400,23601327,1143,1145,1145,1143,552
|
|
20250401,090300,22970345,1145,1145,1145,1145,1155
|
|
20250401,090200,21647870,1145,1145,1145,1145,27
|
|
20250401,090100,21616955,1147,1144,1147,1144,2993
|
|
20250401,090000,18185599,1145,1133,1145,1133,16039
|