584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,184100,412674038,1151,1151,1151,1151,3301
|
|
20250402,184000,412674038,1151,1151,1151,1151,0
|
|
20250402,183900,412674038,1151,1151,1151,1151,0
|
|
20250402,183800,412674038,1151,1151,1151,1151,0
|
|
20250402,183700,412674038,1151,1151,1151,1151,0
|
|
20250402,183600,412674038,1151,1151,1151,1151,0
|
|
20250402,183500,412674038,1151,1151,1151,1151,0
|
|
20250402,183400,412674038,1151,1151,1151,1151,0
|
|
20250402,183300,412674038,1151,1151,1151,1151,0
|
|
20250402,183200,412674038,1151,1151,1151,1151,0
|
|
20250402,183100,412674038,1151,1151,1151,1151,0
|
|
20250402,183000,412674038,1151,1151,1151,1151,0
|
|
20250402,182900,412674038,1151,1151,1151,1151,0
|
|
20250402,182800,412674038,1151,1151,1151,1151,0
|
|
20250402,182700,412674038,1151,1151,1151,1151,0
|
|
20250402,182600,412674038,1151,1151,1151,1151,0
|
|
20250402,182500,412674038,1151,1151,1151,1151,0
|
|
20250402,182400,412674038,1151,1151,1151,1151,0
|
|
20250402,182300,412674038,1151,1151,1151,1151,0
|
|
20250402,182200,412674038,1151,1151,1151,1151,0
|
|
20250402,182100,412674038,1151,1151,1151,1151,0
|
|
20250402,182000,412674038,1151,1151,1151,1151,0
|
|
20250402,181900,412674038,1151,1151,1151,1151,0
|
|
20250402,181800,412674038,1151,1151,1151,1151,0
|
|
20250402,181700,412674038,1151,1151,1151,1151,0
|
|
20250402,181600,412674038,1151,1151,1151,1151,0
|
|
20250402,181500,412674038,1151,1151,1151,1151,0
|
|
20250402,181400,412674038,1151,1151,1151,1151,0
|
|
20250402,181300,412674038,1151,1151,1151,1151,0
|
|
20250402,181200,412674038,1151,1151,1151,1151,0
|
|
20250402,181100,412674038,1151,1151,1151,1151,3301
|
|
20250402,181000,412674038,1151,1151,1151,1151,0
|
|
20250402,180900,412674038,1151,1151,1151,1151,0
|
|
20250402,180800,412674038,1151,1151,1151,1151,0
|
|
20250402,180700,412674038,1151,1151,1151,1151,0
|
|
20250402,180600,412674038,1151,1151,1151,1151,0
|
|
20250402,180500,412674038,1151,1151,1151,1151,0
|
|
20250402,180400,412674038,1151,1151,1151,1151,0
|
|
20250402,180300,412674038,1151,1151,1151,1151,0
|
|
20250402,180200,412674038,1151,1151,1151,1151,0
|
|
20250402,180100,412674038,1151,1151,1151,1151,0
|
|
20250402,180000,412674038,1151,1151,1151,1151,0
|
|
20250402,175900,412674038,1151,1151,1151,1151,0
|
|
20250402,175800,412674038,1151,1151,1151,1151,0
|
|
20250402,175700,412674038,1151,1151,1151,1151,0
|
|
20250402,175600,412674038,1151,1151,1151,1151,0
|
|
20250402,175500,412674038,1151,1151,1151,1151,0
|
|
20250402,175400,412674038,1151,1151,1151,1151,0
|
|
20250402,175300,412674038,1151,1151,1151,1151,0
|
|
20250402,175200,412674038,1151,1151,1151,1151,0
|
|
20250402,175100,412674038,1151,1151,1151,1151,0
|
|
20250402,175000,412674038,1151,1151,1151,1151,0
|
|
20250402,174900,412674038,1151,1151,1151,1151,0
|
|
20250402,174800,412674038,1151,1151,1151,1151,0
|
|
20250402,174700,412674038,1151,1151,1151,1151,0
|
|
20250402,174600,412674038,1151,1151,1151,1151,0
|
|
20250402,174500,412674038,1151,1151,1151,1151,0
|
|
20250402,174400,412674038,1151,1151,1151,1151,0
|
|
20250402,174300,412674038,1151,1151,1151,1151,0
|
|
20250402,174200,412674038,1151,1151,1151,1151,0
|
|
20250402,174100,412674038,1151,1151,1151,1151,3301
|
|
20250402,174000,412674038,1151,1151,1151,1151,0
|
|
20250402,173900,412674038,1151,1151,1151,1151,0
|
|
20250402,173800,412674038,1151,1151,1151,1151,0
|
|
20250402,173700,412674038,1151,1151,1151,1151,0
|
|
20250402,173600,412674038,1151,1151,1151,1151,0
|
|
20250402,173500,412674038,1151,1151,1151,1151,0
|
|
20250402,173400,412674038,1151,1151,1151,1151,0
|
|
20250402,173300,412674038,1151,1151,1151,1151,0
|
|
20250402,173200,412674038,1151,1151,1151,1151,0
|
|
20250402,173100,412674038,1151,1151,1151,1151,0
|
|
20250402,173000,412674038,1151,1151,1151,1151,0
|
|
20250402,172900,412674038,1151,1151,1151,1151,0
|
|
20250402,172800,412674038,1151,1151,1151,1151,0
|
|
20250402,172700,412674038,1151,1151,1151,1151,0
|
|
20250402,172600,412674038,1151,1151,1151,1151,0
|
|
20250402,172500,412674038,1151,1151,1151,1151,0
|
|
20250402,172400,412674038,1151,1151,1151,1151,0
|
|
20250402,172300,412674038,1151,1151,1151,1151,0
|
|
20250402,172200,412674038,1151,1151,1151,1151,0
|
|
20250402,172100,412674038,1151,1151,1151,1151,0
|
|
20250402,172000,412674038,1151,1151,1151,1151,0
|
|
20250402,171900,412674038,1151,1151,1151,1151,0
|
|
20250402,171800,412674038,1151,1151,1151,1151,0
|
|
20250402,171700,412674038,1151,1151,1151,1151,0
|
|
20250402,171600,412674038,1151,1151,1151,1151,0
|
|
20250402,171500,412674038,1151,1151,1151,1151,0
|
|
20250402,171400,412674038,1151,1151,1151,1151,0
|
|
20250402,171300,412674038,1151,1151,1151,1151,0
|
|
20250402,171200,412674038,1151,1151,1151,1151,0
|
|
20250402,171100,412674038,1151,1151,1151,1151,3301
|
|
20250402,171000,412674038,1151,1151,1151,1151,0
|
|
20250402,170900,412674038,1151,1151,1151,1151,0
|
|
20250402,170800,412674038,1151,1151,1151,1151,0
|
|
20250402,170700,412674038,1151,1151,1151,1151,0
|
|
20250402,170600,412674038,1151,1151,1151,1151,0
|
|
20250402,170500,412674038,1151,1151,1151,1151,0
|
|
20250402,170400,412674038,1151,1151,1151,1151,0
|
|
20250402,170300,412674038,1151,1151,1151,1151,0
|
|
20250402,170200,412674038,1151,1151,1151,1151,0
|
|
20250402,170100,412674038,1151,1151,1151,1151,0
|
|
20250402,170000,412674038,1151,1151,1151,1151,0
|
|
20250402,165900,412674038,1151,1151,1151,1151,0
|
|
20250402,165800,412674038,1151,1151,1151,1151,0
|
|
20250402,165700,412674038,1151,1151,1151,1151,0
|
|
20250402,165600,412674038,1151,1151,1151,1151,0
|
|
20250402,165500,412674038,1151,1151,1151,1151,0
|
|
20250402,165400,412674038,1151,1151,1151,1151,0
|
|
20250402,165300,412674038,1151,1151,1151,1151,0
|
|
20250402,165200,412674038,1151,1151,1151,1151,0
|
|
20250402,165100,412674038,1151,1151,1151,1151,0
|
|
20250402,165000,412674038,1151,1151,1151,1151,0
|
|
20250402,164900,412674038,1151,1151,1151,1151,0
|
|
20250402,164800,412674038,1151,1151,1151,1151,0
|
|
20250402,164700,412674038,1151,1151,1151,1151,0
|
|
20250402,164600,412674038,1151,1151,1151,1151,0
|
|
20250402,164500,412674038,1151,1151,1151,1151,0
|
|
20250402,164400,412674038,1151,1151,1151,1151,0
|
|
20250402,164300,412674038,1151,1151,1151,1151,0
|
|
20250402,164200,412674038,1151,1151,1151,1151,0
|
|
20250402,164100,412674038,1151,1151,1151,1151,3301
|
|
20250402,164000,412674038,1151,1151,1151,1151,0
|
|
20250402,163900,412674038,1151,1151,1151,1151,0
|
|
20250402,163800,412674038,1151,1151,1151,1151,0
|
|
20250402,163700,412674038,1151,1151,1151,1151,0
|
|
20250402,163600,412674038,1151,1151,1151,1151,0
|
|
20250402,163500,412674038,1151,1151,1151,1151,0
|
|
20250402,163400,412674038,1151,1151,1151,1151,0
|
|
20250402,163300,412674038,1151,1151,1151,1151,0
|
|
20250402,163200,412674038,1151,1151,1151,1151,0
|
|
20250402,163100,412674038,1151,1151,1151,1151,0
|
|
20250402,163000,412674038,1151,1151,1151,1151,0
|
|
20250402,162900,412674038,1151,1151,1151,1151,0
|
|
20250402,162800,412674038,1151,1151,1151,1151,0
|
|
20250402,162700,412674038,1151,1151,1151,1151,0
|
|
20250402,162600,412674038,1151,1151,1151,1151,0
|
|
20250402,162500,412674038,1151,1151,1151,1151,0
|
|
20250402,162400,412674038,1151,1151,1151,1151,0
|
|
20250402,162300,412674038,1151,1151,1151,1151,0
|
|
20250402,162200,412674038,1151,1151,1151,1151,0
|
|
20250402,162100,412674038,1151,1151,1151,1151,0
|
|
20250402,162000,412674038,1151,1151,1151,1151,0
|
|
20250402,161900,412674038,1151,1151,1151,1151,0
|
|
20250402,161800,412674038,1151,1151,1151,1151,0
|
|
20250402,161700,412674038,1151,1151,1151,1151,0
|
|
20250402,161600,412674038,1151,1151,1151,1151,0
|
|
20250402,161500,412674038,1151,1151,1151,1151,0
|
|
20250402,161400,412674038,1151,1151,1151,1151,0
|
|
20250402,161300,412674038,1151,1151,1151,1151,0
|
|
20250402,161200,412674038,1151,1151,1151,1151,0
|
|
20250402,161100,412674038,1151,1151,1151,1151,3301
|
|
20250402,161000,412674038,1151,1151,1151,1151,0
|
|
20250402,160900,412674038,1151,1151,1151,1151,0
|
|
20250402,160800,412674038,1151,1151,1151,1151,0
|
|
20250402,160700,412674038,1151,1151,1151,1151,0
|
|
20250402,160600,412674038,1151,1151,1151,1151,0
|
|
20250402,160500,412674038,1151,1151,1151,1151,0
|
|
20250402,160400,412674038,1151,1151,1151,1151,0
|
|
20250402,160300,412674038,1151,1151,1151,1151,0
|
|
20250402,160200,412674038,1151,1151,1151,1151,0
|
|
20250402,160100,412674038,1151,1151,1151,1151,0
|
|
20250402,160000,412674038,1151,1151,1151,1151,0
|
|
20250402,155900,412674038,1151,1151,1151,1151,0
|
|
20250402,155800,412674038,1151,1151,1151,1151,0
|
|
20250402,155700,412674038,1151,1151,1151,1151,0
|
|
20250402,155600,412674038,1151,1151,1151,1151,0
|
|
20250402,155500,412674038,1151,1151,1151,1151,0
|
|
20250402,155400,412674038,1151,1151,1151,1151,0
|
|
20250402,155300,412674038,1151,1151,1151,1151,0
|
|
20250402,155200,412674038,1151,1151,1151,1151,0
|
|
20250402,155100,412674038,1151,1151,1151,1151,0
|
|
20250402,155000,412674038,1151,1151,1151,1151,0
|
|
20250402,154900,412674038,1151,1151,1151,1151,0
|
|
20250402,154800,412674038,1151,1151,1151,1151,0
|
|
20250402,154700,412674038,1151,1151,1151,1151,0
|
|
20250402,154600,412674038,1151,1151,1151,1151,0
|
|
20250402,154500,412674038,1151,1151,1151,1151,0
|
|
20250402,154400,412674038,1151,1151,1151,1151,0
|
|
20250402,154300,412674038,1151,1151,1151,1151,0
|
|
20250402,154200,412674038,1151,1151,1151,1151,0
|
|
20250402,154100,412674038,1151,1151,1151,1151,3301
|
|
20250402,154000,412674038,1151,1151,1151,1151,0
|
|
20250402,153900,412674038,1151,1151,1151,1151,0
|
|
20250402,153800,412674038,1151,1151,1151,1151,0
|
|
20250402,153700,412674038,1151,1151,1151,1151,0
|
|
20250402,153600,412674038,1151,1151,1151,1151,0
|
|
20250402,153500,412674038,1151,1151,1151,1151,0
|
|
20250402,153400,412674038,1151,1151,1151,1151,0
|
|
20250402,153300,412674038,1151,1151,1151,1151,0
|
|
20250402,153200,412674038,1151,1151,1151,1151,0
|
|
20250402,153100,412674038,1151,1151,1151,1151,0
|
|
20250402,153000,412674038,1151,1151,1151,1151,3301
|
|
20250402,152900,408874587,1149,1149,1149,1149,0
|
|
20250402,152800,408874587,1149,1149,1149,1149,0
|
|
20250402,152700,408874587,1149,1149,1149,1149,0
|
|
20250402,152600,408874587,1149,1149,1149,1149,0
|
|
20250402,152500,408874587,1149,1149,1149,1149,0
|
|
20250402,152400,408874587,1149,1149,1149,1149,0
|
|
20250402,152300,408874587,1149,1149,1149,1149,0
|
|
20250402,152200,408874587,1149,1149,1149,1149,0
|
|
20250402,152100,408874587,1149,1149,1149,1149,0
|
|
20250402,152000,408874587,1149,1149,1149,1149,0
|
|
20250402,151900,408874587,1149,1149,1149,1148,443
|
|
20250402,151800,408365798,1149,1148,1149,1148,644
|
|
20250402,151700,407626186,1148,1148,1148,1148,396
|
|
20250402,151600,407171578,1149,1149,1149,1148,3826
|
|
20250402,151500,402776639,1149,1149,1149,1149,451
|
|
20250402,151400,402258440,1149,1149,1149,1149,525
|
|
20250402,151300,401655215,1149,1150,1150,1149,2132
|
|
20250402,151200,399203793,1149,1149,1149,1149,713
|
|
20250402,151100,398384556,1149,1149,1149,1149,377
|
|
20250402,151000,397951383,1149,1150,1150,1149,1260
|
|
20250402,150900,396502882,1150,1150,1150,1150,343
|
|
20250402,150800,396108432,1150,1150,1150,1150,362
|
|
20250402,150700,395692132,1150,1151,1151,1150,517
|
|
20250402,150600,395097409,1150,1151,1151,1150,2330
|
|
20250402,150500,392417231,1151,1151,1151,1151,796
|
|
20250402,150400,391501035,1151,1151,1151,1151,0
|
|
20250402,150300,391501035,1151,1152,1152,1151,218
|
|
20250402,150200,391250020,1151,1152,1152,1151,281
|
|
20250402,150100,390926433,1151,1152,1152,1151,556
|
|
20250402,150000,390285922,1152,1151,1152,1151,3
|
|
20250402,145900,390282467,1152,1152,1152,1152,24
|
|
20250402,145800,390254819,1152,1152,1152,1152,200
|
|
20250402,145700,390024419,1151,1151,1151,1151,59
|
|
20250402,145600,389956510,1151,1152,1152,1151,383
|
|
20250402,145500,389515657,1152,1152,1152,1152,0
|
|
20250402,145400,389515657,1152,1152,1152,1152,0
|
|
20250402,145300,389515657,1152,1152,1152,1152,1160
|
|
20250402,145200,388179337,1152,1152,1152,1152,3
|
|
20250402,145100,388175881,1152,1152,1152,1152,25
|
|
20250402,145000,388147081,1152,1152,1152,1152,203
|
|
20250402,144900,387913225,1151,1152,1152,1151,2938
|
|
20250402,144800,384529378,1152,1152,1152,1152,3
|
|
20250402,144700,384525922,1152,1152,1152,1151,331
|
|
20250402,144600,384144720,1151,1151,1151,1151,100
|
|
20250402,144500,384029620,1153,1153,1153,1153,0
|
|
20250402,144400,384029620,1153,1153,1153,1153,52
|
|
20250402,144300,383969664,1152,1152,1152,1152,945
|
|
20250402,144200,382881024,1152,1152,1152,1152,2604
|
|
20250402,144100,379881216,1151,1151,1151,1151,0
|
|
20250402,144000,379881216,1151,1151,1151,1151,0
|
|
20250402,143900,379881216,1151,1151,1151,1151,899
|
|
20250402,143800,378846467,1152,1151,1152,1151,2257
|
|
20250402,143700,376246650,1151,1150,1151,1150,900
|
|
20250402,143600,375210762,1150,1150,1150,1150,200
|
|
20250402,143500,374980762,1149,1150,1150,1149,209
|
|
20250402,143400,374740612,1150,1149,1150,1149,741
|
|
20250402,143300,373888703,1150,1150,1150,1150,0
|
|
20250402,143200,373888703,1150,1150,1150,1150,1000
|
|
20250402,143100,372738703,1149,1150,1150,1149,365
|
|
20250402,143000,372319243,1150,1150,1150,1150,127
|
|
20250402,142900,372173193,1150,1149,1150,1149,100
|
|
20250402,142800,372058208,1150,1150,1150,1150,124
|
|
20250402,142700,371915608,1150,1150,1150,1150,20
|
|
20250402,142600,371892608,1150,1150,1150,1150,788
|
|
20250402,142500,370986408,1150,1148,1150,1148,3672
|
|
20250402,142400,366767210,1149,1149,1149,1148,2117
|
|
20250402,142300,364335672,1150,1148,1150,1148,13056
|
|
20250402,142200,349329886,1148,1148,1148,1148,0
|
|
20250402,142100,349329886,1148,1148,1148,1148,0
|
|
20250402,142000,349329886,1148,1148,1148,1148,0
|
|
20250402,141900,349329886,1148,1148,1148,1148,1
|
|
20250402,141800,349328738,1149,1149,1149,1149,2
|
|
20250402,141700,349326440,1149,1149,1149,1149,20
|
|
20250402,141600,349303460,1148,1148,1148,1148,1
|
|
20250402,141500,349302312,1148,1148,1148,1148,0
|
|
20250402,141400,349302312,1148,1148,1148,1148,0
|
|
20250402,141300,349302312,1148,1148,1148,1148,750
|
|
20250402,141200,348441312,1149,1148,1149,1148,11
|
|
20250402,141100,348428683,1148,1148,1148,1148,10
|
|
20250402,141000,348417203,1148,1148,1148,1148,3976
|
|
20250402,140900,343852755,1149,1149,1149,1149,105
|
|
20250402,140800,343732110,1149,1150,1150,1149,23034
|
|
20250402,140700,317249852,1150,1150,1150,1150,1501
|
|
20250402,140600,315523702,1151,1151,1151,1151,156
|
|
20250402,140500,315344146,1151,1151,1151,1151,2
|
|
20250402,140400,315341844,1151,1151,1151,1151,0
|
|
20250402,140300,315341844,1151,1151,1151,1151,10
|
|
20250402,140200,315330334,1151,1151,1151,1151,155
|
|
20250402,140100,315151929,1151,1151,1151,1151,35
|
|
20250402,140000,315111644,1151,1151,1151,1151,63
|
|
20250402,135900,315039131,1151,1151,1151,1151,0
|
|
20250402,135800,315039131,1151,1151,1151,1151,204
|
|
20250402,135700,314804327,1151,1150,1151,1150,504
|
|
20250402,135600,314224726,1150,1151,1151,1150,954
|
|
20250402,135500,313127472,1150,1150,1150,1150,0
|
|
20250402,135400,313127472,1150,1151,1151,1150,4054
|
|
20250402,135300,308461331,1151,1151,1151,1151,186
|
|
20250402,135200,308247245,1150,1150,1150,1150,0
|
|
20250402,135100,308247245,1150,1150,1150,1150,100
|
|
20250402,135000,308132245,1150,1150,1150,1150,0
|
|
20250402,134900,308132245,1150,1150,1150,1150,2719
|
|
20250402,134800,305005395,1151,1151,1151,1151,1
|
|
20250402,134700,305004244,1151,1151,1151,1151,30
|
|
20250402,134600,304969714,1150,1150,1150,1150,59
|
|
20250402,134500,304901864,1150,1152,1152,1150,11528
|
|
20250402,134400,291626383,1152,1152,1152,1152,0
|
|
20250402,134300,291626383,1152,1155,1155,1152,8485
|
|
20250402,134200,281844301,1155,1155,1155,1155,15
|
|
20250402,134100,281826976,1155,1155,1155,1155,5
|
|
20250402,134000,281821201,1154,1154,1154,1154,20
|
|
20250402,133900,281798121,1154,1155,1155,1154,2047
|
|
20250402,133800,279435882,1155,1155,1155,1155,0
|
|
20250402,133700,279435882,1155,1155,1155,1155,4
|
|
20250402,133600,279431262,1155,1155,1155,1155,10
|
|
20250402,133500,279419712,1155,1154,1155,1154,567
|
|
20250402,133400,278765389,1154,1154,1154,1154,1993
|
|
20250402,133300,276465467,1154,1154,1154,1154,0
|
|
20250402,133200,276465467,1154,1154,1154,1154,1000
|
|
20250402,133100,275311467,1154,1154,1154,1154,1100
|
|
20250402,133000,274042067,1154,1154,1154,1154,4154
|
|
20250402,132900,269248351,1154,1154,1154,1154,12
|
|
20250402,132800,269234503,1154,1154,1154,1154,0
|
|
20250402,132700,269234503,1154,1154,1154,1154,0
|
|
20250402,132600,269234503,1154,1154,1154,1153,86
|
|
20250402,132500,269135260,1154,1154,1154,1153,11
|
|
20250402,132400,269122567,1153,1155,1155,1153,3087
|
|
20250402,132300,265559524,1155,1155,1155,1155,1001
|
|
20250402,132200,264403369,1156,1156,1156,1156,33
|
|
20250402,132100,264365221,1156,1156,1156,1156,43
|
|
20250402,132000,264315513,1156,1156,1156,1156,97
|
|
20250402,131900,264203381,1156,1156,1156,1156,0
|
|
20250402,131800,264203381,1156,1156,1156,1156,2
|
|
20250402,131700,264201069,1156,1155,1156,1155,6
|
|
20250402,131600,264194137,1155,1155,1155,1155,5
|
|
20250402,131500,264188362,1156,1156,1156,1156,175
|
|
20250402,131400,263986062,1157,1157,1157,1157,70
|
|
20250402,131300,263905072,1156,1156,1156,1156,101
|
|
20250402,131200,263788316,1157,1157,1157,1157,129
|
|
20250402,131100,263639063,1158,1157,1158,1157,157
|
|
20250402,131000,263457362,1157,1157,1157,1157,376
|
|
20250402,130900,263022330,1158,1158,1158,1158,0
|
|
20250402,130800,263022330,1158,1158,1158,1158,3062
|
|
20250402,130700,259476534,1159,1159,1159,1158,500
|
|
20250402,130600,258897038,1159,1157,1159,1157,909
|
|
20250402,130500,257844102,1157,1157,1157,1157,8
|
|
20250402,130400,257834846,1157,1157,1157,1157,130
|
|
20250402,130300,257684436,1157,1157,1157,1157,130
|
|
20250402,130200,257534026,1157,1156,1157,1156,1244
|
|
20250402,130100,256094727,1156,1156,1156,1156,18
|
|
20250402,130000,256073919,1157,1158,1158,1157,440
|
|
20250402,125900,255564694,1157,1157,1157,1157,10
|
|
20250402,125800,255553124,1158,1158,1158,1158,0
|
|
20250402,125700,255553124,1158,1158,1158,1158,153
|
|
20250402,125600,255375950,1158,1158,1158,1158,50
|
|
20250402,125500,255318050,1158,1158,1158,1158,200
|
|
20250402,125400,255086450,1158,1158,1158,1158,656
|
|
20250402,125300,254326802,1157,1157,1157,1157,105
|
|
20250402,125200,254205317,1157,1158,1158,1157,6
|
|
20250402,125100,254198374,1158,1156,1158,1156,1421
|
|
20250402,125000,252554449,1156,1156,1156,1156,11
|
|
20250402,124900,252541733,1156,1156,1156,1156,1153
|
|
20250402,124800,251208865,1155,1155,1155,1155,100
|
|
20250402,124700,251093365,1155,1155,1155,1155,400
|
|
20250402,124600,250631365,1155,1155,1155,1155,2170
|
|
20250402,124500,248125015,1155,1155,1155,1155,227
|
|
20250402,124400,247862830,1155,1155,1155,1155,153
|
|
20250402,124300,247686115,1155,1155,1155,1155,0
|
|
20250402,124200,247686115,1155,1155,1155,1155,1062
|
|
20250402,124100,246459505,1155,1155,1155,1155,140
|
|
20250402,124000,246297805,1155,1155,1155,1155,88
|
|
20250402,123900,246196165,1155,1155,1155,1155,50
|
|
20250402,123800,246138415,1155,1155,1155,1155,940
|
|
20250402,123700,245052715,1155,1155,1155,1155,1804
|
|
20250402,123600,242969095,1155,1155,1155,1155,152
|
|
20250402,123500,242793535,1154,1155,1155,1154,1634
|
|
20250402,123400,240906565,1154,1154,1154,1154,0
|
|
20250402,123300,240906565,1154,1156,1156,1154,202
|
|
20250402,123200,240673449,1156,1156,1156,1156,4
|
|
20250402,123100,240668825,1156,1153,1156,1153,8501
|
|
20250402,123000,230854352,1153,1153,1153,1153,148
|
|
20250402,122900,230683708,1154,1154,1154,1154,0
|
|
20250402,122800,230683708,1154,1154,1154,1154,0
|
|
20250402,122700,230683708,1154,1154,1154,1154,253
|
|
20250402,122600,230391746,1153,1153,1153,1153,0
|
|
20250402,122500,230391746,1153,1153,1153,1153,143
|
|
20250402,122400,230226867,1153,1153,1153,1153,100
|
|
20250402,122300,230111567,1153,1153,1153,1153,116
|
|
20250402,122200,229977819,1153,1153,1153,1153,176
|
|
20250402,122100,229774891,1154,1154,1154,1154,4
|
|
20250402,122000,229770275,1154,1154,1154,1154,50
|
|
20250402,121900,229712575,1154,1154,1154,1154,97
|
|
20250402,121800,229600637,1153,1153,1153,1153,0
|
|
20250402,121700,229600637,1153,1153,1153,1153,0
|
|
20250402,121600,229600637,1153,1153,1153,1153,700
|
|
20250402,121500,228793537,1153,1153,1153,1153,0
|
|
20250402,121400,228793537,1153,1153,1153,1153,6
|
|
20250402,121300,228786619,1153,1153,1153,1153,7
|
|
20250402,121200,228778548,1153,1153,1153,1153,205
|
|
20250402,121100,228542183,1153,1153,1153,1153,0
|
|
20250402,121000,228542183,1153,1153,1153,1153,8
|
|
20250402,120900,228532959,1153,1153,1153,1153,380
|
|
20250402,120800,228094819,1153,1153,1153,1153,101
|
|
20250402,120700,227978366,1154,1153,1154,1153,4606
|
|
20250402,120600,222667502,1153,1154,1154,1153,306
|
|
20250402,120500,222314384,1154,1154,1154,1154,900
|
|
20250402,120400,221275784,1154,1154,1154,1154,0
|
|
20250402,120300,221275784,1154,1154,1154,1154,155
|
|
20250402,120200,221096914,1154,1154,1154,1154,0
|
|
20250402,120100,221096914,1154,1154,1154,1154,2
|
|
20250402,120000,221094606,1154,1154,1154,1154,165
|
|
20250402,115900,220904196,1154,1154,1154,1154,120
|
|
20250402,115800,220765716,1154,1154,1154,1154,162
|
|
20250402,115700,220578768,1154,1154,1154,1154,159
|
|
20250402,115600,220395282,1154,1154,1154,1154,30
|
|
20250402,115500,220360662,1154,1154,1154,1154,183
|
|
20250402,115400,220149480,1154,1154,1154,1154,55
|
|
20250402,115300,220086010,1154,1154,1154,1154,0
|
|
20250402,115200,220086010,1154,1154,1154,1154,134
|
|
20250402,115100,219931374,1153,1153,1153,1153,1
|
|
20250402,115000,219930221,1154,1154,1154,1154,559
|
|
20250402,114900,219285135,1155,1155,1155,1155,132
|
|
20250402,114800,219132675,1154,1155,1155,1154,11
|
|
20250402,114700,219119980,1155,1155,1155,1155,132
|
|
20250402,114600,218967520,1154,1154,1154,1154,0
|
|
20250402,114500,218967520,1154,1154,1154,1154,1000
|
|
20250402,114400,217813520,1155,1155,1155,1155,132
|
|
20250402,114300,217661060,1154,1154,1154,1154,1200
|
|
20250402,114200,216276260,1155,1155,1155,1155,2
|
|
20250402,114100,216273950,1155,1155,1155,1155,1835
|
|
20250402,114000,214154525,1155,1155,1155,1154,3156
|
|
20250402,113900,210510111,1156,1156,1156,1156,0
|
|
20250402,113800,210510111,1156,1156,1156,1156,0
|
|
20250402,113700,210510111,1156,1155,1156,1155,603
|
|
20250402,113600,209813069,1156,1156,1156,1156,654
|
|
20250402,113500,209057045,1157,1157,1157,1157,28
|
|
20250402,113400,209024649,1157,1157,1157,1157,80
|
|
20250402,113300,208932089,1157,1157,1157,1157,136
|
|
20250402,113200,208774737,1157,1157,1157,1157,100
|
|
20250402,113100,208659037,1157,1157,1157,1157,133
|
|
20250402,113000,208505156,1157,1157,1157,1157,42
|
|
20250402,112900,208456562,1157,1157,1157,1157,0
|
|
20250402,112800,208456562,1157,1157,1157,1157,138
|
|
20250402,112700,208296896,1157,1157,1157,1157,0
|
|
20250402,112600,208296896,1157,1157,1157,1157,1
|
|
20250402,112500,208295739,1157,1157,1157,1157,0
|
|
20250402,112400,208295739,1157,1157,1157,1157,153
|
|
20250402,112300,208118718,1157,1157,1157,1157,0
|
|
20250402,112200,208118718,1157,1153,1157,1152,10612
|
|
20250402,112100,195878732,1153,1154,1154,1153,2728
|
|
20250402,112000,192733225,1154,1154,1154,1154,90
|
|
20250402,111900,192629365,1154,1154,1154,1154,0
|
|
20250402,111800,192629365,1154,1154,1154,1154,0
|
|
20250402,111700,192629365,1154,1154,1154,1154,0
|
|
20250402,111600,192629365,1154,1154,1154,1154,170
|
|
20250402,111500,192433185,1156,1155,1156,1155,5497
|
|
20250402,111400,186083926,1156,1156,1156,1156,0
|
|
20250402,111300,186083926,1156,1156,1156,1156,0
|
|
20250402,111200,186083926,1156,1156,1156,1156,0
|
|
20250402,111100,186083926,1156,1156,1156,1156,0
|
|
20250402,111000,186083926,1156,1156,1156,1156,500
|
|
20250402,110900,185505926,1156,1156,1156,1156,0
|
|
20250402,110800,185505926,1156,1156,1156,1156,0
|
|
20250402,110700,185505926,1156,1156,1156,1156,499
|
|
20250402,110600,184929082,1156,1156,1156,1156,1
|
|
20250402,110500,184927926,1156,1156,1156,1156,203
|
|
20250402,110400,184693258,1156,1156,1156,1156,218
|
|
20250402,110300,184441250,1156,1156,1156,1156,54
|
|
20250402,110200,184378826,1156,1155,1156,1155,136
|
|
20250402,110100,184221700,1155,1155,1155,1155,30
|
|
20250402,110000,184187050,1154,1155,1155,1154,394
|
|
20250402,105900,183732360,1155,1155,1155,1155,6
|
|
20250402,105800,183725430,1154,1154,1154,1154,100
|
|
20250402,105700,183610030,1155,1155,1155,1155,0
|
|
20250402,105600,183610030,1155,1154,1155,1154,1597
|
|
20250402,105500,181767048,1153,1153,1153,1153,608
|
|
20250402,105400,181066024,1153,1152,1153,1152,1316
|
|
20250402,105300,179549428,1152,1151,1152,1151,2074
|
|
20250402,105200,177161921,1151,1151,1151,1151,20
|
|
20250402,105100,177138901,1151,1151,1151,1151,200
|
|
20250402,105000,176908701,1151,1151,1151,1151,2
|
|
20250402,104900,176906399,1151,1151,1151,1151,0
|
|
20250402,104800,176906399,1151,1151,1151,1151,0
|
|
20250402,104700,176906399,1151,1151,1151,1150,276
|
|
20250402,104600,176588994,1151,1151,1151,1150,4881
|
|
20250402,104500,170971259,1150,1150,1150,1150,1
|
|
20250402,104400,170970109,1150,1151,1151,1150,1074
|
|
20250402,104300,169734504,1152,1152,1152,1152,868
|
|
20250402,104200,168734568,1151,1151,1151,1151,0
|
|
20250402,104100,168734568,1151,1151,1151,1151,500
|
|
20250402,104000,168159068,1151,1151,1151,1151,2
|
|
20250402,103900,168156766,1151,1151,1152,1151,1709
|
|
20250402,103800,166188207,1151,1151,1151,1151,0
|
|
20250402,103700,166188207,1151,1151,1151,1151,0
|
|
20250402,103600,166188207,1151,1150,1151,1150,6626
|
|
20250402,103500,158566524,1150,1150,1150,1150,226
|
|
20250402,103400,158306624,1150,1150,1150,1150,100
|
|
20250402,103300,158191624,1150,1150,1150,1150,26
|
|
20250402,103200,158161724,1150,1150,1150,1150,116
|
|
20250402,103100,158028324,1150,1150,1150,1150,0
|
|
20250402,103000,158028324,1150,1151,1151,1150,14
|
|
20250402,102900,158012214,1150,1150,1150,1150,1684
|
|
20250402,102800,156075614,1150,1150,1150,1150,85
|
|
20250402,102700,155977864,1150,1150,1150,1150,95
|
|
20250402,102600,155868614,1150,1150,1150,1150,33
|
|
20250402,102500,155830664,1149,1148,1149,1148,805
|
|
20250402,102400,154905748,1149,1149,1149,1149,39
|
|
20250402,102300,154860937,1149,1148,1149,1148,631
|
|
20250402,102200,154136545,1149,1149,1149,1149,1500
|
|
20250402,102100,152413045,1149,1148,1149,1148,1541
|
|
20250402,102000,150643446,1149,1149,1149,1149,1615
|
|
20250402,101900,148787811,1149,1148,1149,1148,108
|
|
20250402,101800,148663722,1148,1148,1148,1148,832
|
|
20250402,101700,147708586,1150,1149,1150,1149,33
|
|
20250402,101600,147670659,1149,1151,1151,1149,1057
|
|
20250402,101500,146455966,1151,1152,1152,1151,318
|
|
20250402,101400,146089730,1151,1151,1151,1151,17
|
|
20250402,101300,146070163,1152,1151,1152,1150,1029
|
|
20250402,101200,144886805,1152,1152,1152,1150,12
|
|
20250402,101100,144872983,1152,1152,1152,1152,10
|
|
20250402,101000,144861463,1152,1152,1152,1152,88
|
|
20250402,100900,144760087,1152,1151,1152,1151,107
|
|
20250402,100800,144636925,1151,1151,1151,1150,6398
|
|
20250402,100700,137276427,1150,1151,1151,1150,382
|
|
20250402,100600,136836822,1150,1151,1152,1150,3419
|
|
20250402,100500,132904873,1151,1153,1153,1151,2901
|
|
20250402,100400,129565820,1152,1152,1153,1152,1408
|
|
20250402,100300,127943803,1153,1154,1154,1153,159
|
|
20250402,100200,127760474,1154,1154,1154,1152,151
|
|
20250402,100100,127586390,1153,1154,1154,1153,7596
|
|
20250402,100000,118824850,1154,1155,1157,1154,1835
|
|
20250402,095900,116705524,1155,1155,1155,1155,760
|
|
20250402,095800,115827724,1154,1154,1154,1154,0
|
|
20250402,095700,115827724,1154,1156,1156,1154,6370
|
|
20250402,095600,108472177,1156,1156,1156,1156,19
|
|
20250402,095500,108450213,1156,1159,1159,1156,3640
|
|
20250402,095400,104240772,1159,1159,1159,1159,51
|
|
20250402,095300,104181663,1157,1157,1157,1157,1075
|
|
20250402,095200,102937888,1157,1158,1158,1157,105
|
|
20250402,095100,102816303,1158,1158,1158,1158,1019
|
|
20250402,095000,101636301,1158,1158,1158,1158,0
|
|
20250402,094900,101636301,1158,1159,1159,1158,5372
|
|
20250402,094800,95415475,1159,1158,1159,1158,121
|
|
20250402,094700,95275257,1159,1159,1159,1159,1101
|
|
20250402,094600,93999198,1159,1159,1159,1159,120
|
|
20250402,094500,93860118,1159,1159,1159,1159,400
|
|
20250402,094400,93396518,1159,1159,1159,1159,214
|
|
20250402,094300,93148492,1159,1159,1159,1156,420
|
|
20250402,094200,92662070,1156,1158,1158,1156,3103
|
|
20250402,094100,89070796,1158,1157,1158,1157,2314
|
|
20250402,094000,86393398,1157,1157,1157,1157,1815
|
|
20250402,093900,84293443,1158,1159,1159,1158,529
|
|
20250402,093800,83680846,1161,1161,1161,1161,15
|
|
20250402,093700,83663431,1161,1161,1161,1159,138
|
|
20250402,093600,83503237,1161,1161,1161,1161,43
|
|
20250402,093500,83453314,1162,1162,1162,1160,66
|
|
20250402,093400,83376679,1162,1161,1162,1161,3053
|
|
20250402,093300,79832142,1161,1160,1161,1160,1360
|
|
20250402,093200,78254540,1160,1160,1160,1156,1198
|
|
20250402,093100,76869405,1159,1159,1159,1158,70
|
|
20250402,093000,76788285,1159,1159,1159,1159,1149
|
|
20250402,092900,75456594,1159,1158,1159,1158,55
|
|
20250402,092800,75392882,1157,1156,1157,1156,30
|
|
20250402,092700,75358173,1156,1155,1156,1155,36
|
|
20250402,092600,75316573,1155,1155,1155,1155,0
|
|
20250402,092500,75316573,1155,1156,1156,1153,5379
|
|
20250402,092400,69105264,1157,1157,1157,1157,0
|
|
20250402,092300,69105264,1157,1160,1160,1155,10156
|
|
20250402,092200,57351435,1159,1159,1159,1159,95
|
|
20250402,092100,57241330,1160,1160,1160,1159,1607
|
|
20250402,092000,55378490,1160,1160,1160,1160,1410
|
|
20250402,091900,53742890,1160,1163,1163,1160,209
|
|
20250402,091800,53500423,1163,1161,1163,1160,3801
|
|
20250402,091700,49088678,1162,1163,1163,1162,2219
|
|
20250402,091600,46509246,1163,1163,1163,1163,122
|
|
20250402,091500,46367360,1163,1164,1164,1163,1005
|
|
20250402,091400,45198496,1167,1165,1167,1165,6
|
|
20250402,091300,45191498,1168,1164,1168,1163,11643
|
|
20250402,091200,31647224,1165,1174,1174,1164,1951
|
|
20250402,091100,29375720,1165,1165,1165,1165,51
|
|
20250402,091000,29316305,1166,1175,1175,1165,1578
|
|
20250402,090900,27470595,1175,1169,1175,1164,2348
|
|
20250402,090800,24731584,1169,1171,1171,1169,5142
|
|
20250402,090700,18714031,1171,1171,1178,1170,867
|
|
20250402,090600,17699366,1171,1172,1173,1171,84
|
|
20250402,090500,17600987,1179,1178,1179,1172,3778
|
|
20250402,090400,13171429,1179,1184,1184,1174,267
|
|
20250402,090300,12857361,1178,1181,1185,1178,8354
|
|
20250402,090200,2999676,1183,1183,1183,1183,1595
|
|
20250402,090100,1112791,1186,1186,1186,1186,0
|
|
20250402,090000,1112791,1186,1186,1186,1180,940
|