584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,184100,448660541,1146,1146,1146,1146,4471
|
|
20250403,184000,448660541,1146,1146,1146,1146,0
|
|
20250403,183900,448660541,1146,1146,1146,1146,0
|
|
20250403,183800,448660541,1146,1146,1146,1146,0
|
|
20250403,183700,448660541,1146,1146,1146,1146,0
|
|
20250403,183600,448660541,1146,1146,1146,1146,0
|
|
20250403,183500,448660541,1146,1146,1146,1146,0
|
|
20250403,183400,448660541,1146,1146,1146,1146,0
|
|
20250403,183300,448660541,1146,1146,1146,1146,0
|
|
20250403,183200,448660541,1146,1146,1146,1146,0
|
|
20250403,183100,448660541,1146,1146,1146,1146,0
|
|
20250403,183000,448660541,1146,1146,1146,1146,0
|
|
20250403,182900,448660541,1146,1146,1146,1146,0
|
|
20250403,182800,448660541,1146,1146,1146,1146,0
|
|
20250403,182700,448660541,1146,1146,1146,1146,0
|
|
20250403,182600,448660541,1146,1146,1146,1146,0
|
|
20250403,182500,448660541,1146,1146,1146,1146,0
|
|
20250403,182400,448660541,1146,1146,1146,1146,0
|
|
20250403,182300,448660541,1146,1146,1146,1146,0
|
|
20250403,182200,448660541,1146,1146,1146,1146,0
|
|
20250403,182100,448660541,1146,1146,1146,1146,0
|
|
20250403,182000,448660541,1146,1146,1146,1146,0
|
|
20250403,181900,448660541,1146,1146,1146,1146,0
|
|
20250403,181800,448660541,1146,1146,1146,1146,0
|
|
20250403,181700,448660541,1146,1146,1146,1146,0
|
|
20250403,181600,448660541,1146,1146,1146,1146,0
|
|
20250403,181500,448660541,1146,1146,1146,1146,0
|
|
20250403,181400,448660541,1146,1146,1146,1146,0
|
|
20250403,181300,448660541,1146,1146,1146,1146,0
|
|
20250403,181200,448660541,1146,1146,1146,1146,0
|
|
20250403,181100,448660541,1146,1146,1146,1146,4471
|
|
20250403,181000,448660541,1146,1146,1146,1146,0
|
|
20250403,180900,448660541,1146,1146,1146,1146,0
|
|
20250403,180800,448660541,1146,1146,1146,1146,0
|
|
20250403,180700,448660541,1146,1146,1146,1146,0
|
|
20250403,180600,448660541,1146,1146,1146,1146,0
|
|
20250403,180500,448660541,1146,1146,1146,1146,0
|
|
20250403,180400,448660541,1146,1146,1146,1146,0
|
|
20250403,180300,448660541,1146,1146,1146,1146,0
|
|
20250403,180200,448660541,1146,1146,1146,1146,0
|
|
20250403,180100,448660541,1146,1146,1146,1146,0
|
|
20250403,180000,448660541,1146,1146,1146,1146,0
|
|
20250403,175900,448660541,1146,1146,1146,1146,0
|
|
20250403,175800,448660541,1146,1146,1146,1146,0
|
|
20250403,175700,448660541,1146,1146,1146,1146,0
|
|
20250403,175600,448660541,1146,1146,1146,1146,0
|
|
20250403,175500,448660541,1146,1146,1146,1146,0
|
|
20250403,175400,448660541,1146,1146,1146,1146,0
|
|
20250403,175300,448660541,1146,1146,1146,1146,0
|
|
20250403,175200,448660541,1146,1146,1146,1146,0
|
|
20250403,175100,448660541,1146,1146,1146,1146,0
|
|
20250403,175000,448660541,1146,1146,1146,1146,0
|
|
20250403,174900,448660541,1146,1146,1146,1146,0
|
|
20250403,174800,448660541,1146,1146,1146,1146,0
|
|
20250403,174700,448660541,1146,1146,1146,1146,0
|
|
20250403,174600,448660541,1146,1146,1146,1146,0
|
|
20250403,174500,448660541,1146,1146,1146,1146,0
|
|
20250403,174400,448660541,1146,1146,1146,1146,0
|
|
20250403,174300,448660541,1146,1146,1146,1146,0
|
|
20250403,174200,448660541,1146,1146,1146,1146,0
|
|
20250403,174100,448660541,1146,1146,1146,1146,4471
|
|
20250403,174000,448660541,1146,1146,1146,1146,0
|
|
20250403,173900,448660541,1146,1146,1146,1146,0
|
|
20250403,173800,448660541,1146,1146,1146,1146,0
|
|
20250403,173700,448660541,1146,1146,1146,1146,0
|
|
20250403,173600,448660541,1146,1146,1146,1146,0
|
|
20250403,173500,448660541,1146,1146,1146,1146,0
|
|
20250403,173400,448660541,1146,1146,1146,1146,0
|
|
20250403,173300,448660541,1146,1146,1146,1146,0
|
|
20250403,173200,448660541,1146,1146,1146,1146,0
|
|
20250403,173100,448660541,1146,1146,1146,1146,0
|
|
20250403,173000,448660541,1146,1146,1146,1146,0
|
|
20250403,172900,448660541,1146,1146,1146,1146,0
|
|
20250403,172800,448660541,1146,1146,1146,1146,0
|
|
20250403,172700,448660541,1146,1146,1146,1146,0
|
|
20250403,172600,448660541,1146,1146,1146,1146,0
|
|
20250403,172500,448660541,1146,1146,1146,1146,0
|
|
20250403,172400,448660541,1146,1146,1146,1146,0
|
|
20250403,172300,448660541,1146,1146,1146,1146,0
|
|
20250403,172200,448660541,1146,1146,1146,1146,0
|
|
20250403,172100,448660541,1146,1146,1146,1146,0
|
|
20250403,172000,448660541,1146,1146,1146,1146,0
|
|
20250403,171900,448660541,1146,1146,1146,1146,0
|
|
20250403,171800,448660541,1146,1146,1146,1146,0
|
|
20250403,171700,448660541,1146,1146,1146,1146,0
|
|
20250403,171600,448660541,1146,1146,1146,1146,0
|
|
20250403,171500,448660541,1146,1146,1146,1146,0
|
|
20250403,171400,448660541,1146,1146,1146,1146,0
|
|
20250403,171300,448660541,1146,1146,1146,1146,0
|
|
20250403,171200,448660541,1146,1146,1146,1146,0
|
|
20250403,171100,448660541,1146,1146,1146,1146,4471
|
|
20250403,171000,448660541,1146,1146,1146,1146,0
|
|
20250403,170900,448660541,1146,1146,1146,1146,0
|
|
20250403,170800,448660541,1146,1146,1146,1146,0
|
|
20250403,170700,448660541,1146,1146,1146,1146,0
|
|
20250403,170600,448660541,1146,1146,1146,1146,0
|
|
20250403,170500,448660541,1146,1146,1146,1146,0
|
|
20250403,170400,448660541,1146,1146,1146,1146,0
|
|
20250403,170300,448660541,1146,1146,1146,1146,0
|
|
20250403,170200,448660541,1146,1146,1146,1146,0
|
|
20250403,170100,448660541,1146,1146,1146,1146,0
|
|
20250403,170000,448660541,1146,1146,1146,1146,0
|
|
20250403,165900,448660541,1146,1146,1146,1146,0
|
|
20250403,165800,448660541,1146,1146,1146,1146,0
|
|
20250403,165700,448660541,1146,1146,1146,1146,0
|
|
20250403,165600,448660541,1146,1146,1146,1146,0
|
|
20250403,165500,448660541,1146,1146,1146,1146,0
|
|
20250403,165400,448660541,1146,1146,1146,1146,0
|
|
20250403,165300,448660541,1146,1146,1146,1146,0
|
|
20250403,165200,448660541,1146,1146,1146,1146,0
|
|
20250403,165100,448660541,1146,1146,1146,1146,0
|
|
20250403,165000,448660541,1146,1146,1146,1146,0
|
|
20250403,164900,448660541,1146,1146,1146,1146,0
|
|
20250403,164800,448660541,1146,1146,1146,1146,0
|
|
20250403,164700,448660541,1146,1146,1146,1146,0
|
|
20250403,164600,448660541,1146,1146,1146,1146,0
|
|
20250403,164500,448660541,1146,1146,1146,1146,0
|
|
20250403,164400,448660541,1146,1146,1146,1146,0
|
|
20250403,164300,448660541,1146,1146,1146,1146,0
|
|
20250403,164200,448660541,1146,1146,1146,1146,0
|
|
20250403,164100,448660541,1146,1146,1146,1146,4471
|
|
20250403,164000,448660541,1146,1146,1146,1146,0
|
|
20250403,163900,448660541,1146,1146,1146,1146,0
|
|
20250403,163800,448660541,1146,1146,1146,1146,0
|
|
20250403,163700,448660541,1146,1146,1146,1146,0
|
|
20250403,163600,448660541,1146,1146,1146,1146,0
|
|
20250403,163500,448660541,1146,1146,1146,1146,0
|
|
20250403,163400,448660541,1146,1146,1146,1146,0
|
|
20250403,163300,448660541,1146,1146,1146,1146,0
|
|
20250403,163200,448660541,1146,1146,1146,1146,0
|
|
20250403,163100,448660541,1146,1146,1146,1146,0
|
|
20250403,163000,448660541,1146,1146,1146,1146,0
|
|
20250403,162900,448660541,1146,1146,1146,1146,0
|
|
20250403,162800,448660541,1146,1146,1146,1146,0
|
|
20250403,162700,448660541,1146,1146,1146,1146,0
|
|
20250403,162600,448660541,1146,1146,1146,1146,0
|
|
20250403,162500,448660541,1146,1146,1146,1146,0
|
|
20250403,162400,448660541,1146,1146,1146,1146,0
|
|
20250403,162300,448660541,1146,1146,1146,1146,0
|
|
20250403,162200,448660541,1146,1146,1146,1146,0
|
|
20250403,162100,448660541,1146,1146,1146,1146,0
|
|
20250403,162000,448660541,1146,1146,1146,1146,0
|
|
20250403,161900,448660541,1146,1146,1146,1146,0
|
|
20250403,161800,448660541,1146,1146,1146,1146,0
|
|
20250403,161700,448660541,1146,1146,1146,1146,0
|
|
20250403,161600,448660541,1146,1146,1146,1146,0
|
|
20250403,161500,448660541,1146,1146,1146,1146,0
|
|
20250403,161400,448660541,1146,1146,1146,1146,0
|
|
20250403,161300,448660541,1146,1146,1146,1146,0
|
|
20250403,161200,448660541,1146,1146,1146,1146,0
|
|
20250403,161100,448660541,1146,1146,1146,1146,4471
|
|
20250403,161000,448660541,1146,1146,1146,1146,0
|
|
20250403,160900,448660541,1146,1146,1146,1146,0
|
|
20250403,160800,448660541,1146,1146,1146,1146,0
|
|
20250403,160700,448660541,1146,1146,1146,1146,0
|
|
20250403,160600,448660541,1146,1146,1146,1146,0
|
|
20250403,160500,448660541,1146,1146,1146,1146,0
|
|
20250403,160400,448660541,1146,1146,1146,1146,0
|
|
20250403,160300,448660541,1146,1146,1146,1146,0
|
|
20250403,160200,448660541,1146,1146,1146,1146,0
|
|
20250403,160100,448660541,1146,1146,1146,1146,0
|
|
20250403,160000,448660541,1146,1146,1146,1146,0
|
|
20250403,155900,448660541,1146,1146,1146,1146,0
|
|
20250403,155800,448660541,1146,1146,1146,1146,0
|
|
20250403,155700,448660541,1146,1146,1146,1146,0
|
|
20250403,155600,448660541,1146,1146,1146,1146,0
|
|
20250403,155500,448660541,1146,1146,1146,1146,0
|
|
20250403,155400,448660541,1146,1146,1146,1146,0
|
|
20250403,155300,448660541,1146,1146,1146,1146,0
|
|
20250403,155200,448660541,1146,1146,1146,1146,0
|
|
20250403,155100,448660541,1146,1146,1146,1146,0
|
|
20250403,155000,448660541,1146,1146,1146,1146,0
|
|
20250403,154900,448660541,1146,1146,1146,1146,0
|
|
20250403,154800,448660541,1146,1146,1146,1146,0
|
|
20250403,154700,448660541,1146,1146,1146,1146,0
|
|
20250403,154600,448660541,1146,1146,1146,1146,0
|
|
20250403,154500,448660541,1146,1146,1146,1146,0
|
|
20250403,154400,448660541,1146,1146,1146,1146,0
|
|
20250403,154300,448660541,1146,1146,1146,1146,0
|
|
20250403,154200,448660541,1146,1146,1146,1146,0
|
|
20250403,154100,448660541,1146,1146,1146,1146,4471
|
|
20250403,154000,448660541,1146,1146,1146,1146,0
|
|
20250403,153900,448660541,1146,1146,1146,1146,0
|
|
20250403,153800,448660541,1146,1146,1146,1146,0
|
|
20250403,153700,448660541,1146,1146,1146,1146,0
|
|
20250403,153600,448660541,1146,1146,1146,1146,0
|
|
20250403,153500,448660541,1146,1146,1146,1146,0
|
|
20250403,153400,448660541,1146,1146,1146,1146,0
|
|
20250403,153300,448660541,1146,1146,1146,1146,0
|
|
20250403,153200,448660541,1146,1146,1146,1146,0
|
|
20250403,153100,448660541,1146,1146,1146,1146,0
|
|
20250403,153000,448660541,1146,1146,1146,1146,4471
|
|
20250403,152900,443536775,1147,1147,1147,1147,0
|
|
20250403,152800,443536775,1147,1147,1147,1147,0
|
|
20250403,152700,443536775,1147,1147,1147,1147,0
|
|
20250403,152600,443536775,1147,1147,1147,1147,0
|
|
20250403,152500,443536775,1147,1147,1147,1147,0
|
|
20250403,152400,443536775,1147,1147,1147,1147,0
|
|
20250403,152300,443536775,1147,1147,1147,1147,0
|
|
20250403,152200,443536775,1147,1147,1147,1147,0
|
|
20250403,152100,443536775,1147,1147,1147,1147,0
|
|
20250403,152000,443536775,1147,1147,1147,1147,0
|
|
20250403,151900,443536775,1147,1147,1147,1147,430
|
|
20250403,151800,443043565,1147,1146,1147,1146,127
|
|
20250403,151700,442897921,1147,1147,1147,1146,212
|
|
20250403,151600,442654758,1147,1147,1147,1147,103
|
|
20250403,151500,442536617,1147,1147,1147,1147,5
|
|
20250403,151400,442530882,1147,1145,1147,1145,467
|
|
20250403,151300,441995552,1146,1145,1146,1145,638
|
|
20250403,151200,441264937,1145,1145,1145,1145,197
|
|
20250403,151100,441039372,1145,1145,1145,1145,595
|
|
20250403,151000,440358097,1145,1144,1145,1144,1440
|
|
20250403,150900,438709407,1145,1145,1145,1145,1380
|
|
20250403,150800,437129307,1145,1145,1145,1145,0
|
|
20250403,150700,437129307,1145,1147,1147,1145,1077
|
|
20250403,150600,435894718,1147,1145,1147,1145,2000
|
|
20250403,150500,433603020,1146,1146,1146,1146,1
|
|
20250403,150400,433601874,1146,1146,1146,1145,2121
|
|
20250403,150300,431171572,1147,1147,1147,1147,78
|
|
20250403,150200,431082106,1147,1147,1147,1147,0
|
|
20250403,150100,431082106,1147,1147,1147,1147,0
|
|
20250403,150000,431082106,1147,1147,1147,1147,42
|
|
20250403,145900,431033932,1146,1146,1146,1146,0
|
|
20250403,145800,431033932,1146,1146,1146,1146,95
|
|
20250403,145700,430925062,1146,1147,1147,1146,1161
|
|
20250403,145600,429594306,1147,1147,1147,1147,89
|
|
20250403,145500,429492223,1147,1147,1147,1147,11
|
|
20250403,145400,429479606,1147,1147,1147,1147,47
|
|
20250403,145300,429425697,1147,1147,1147,1147,21
|
|
20250403,145200,429401610,1147,1147,1147,1147,41
|
|
20250403,145100,429354583,1147,1147,1147,1146,1435
|
|
20250403,145000,427710035,1147,1146,1147,1146,59
|
|
20250403,144900,427642379,1148,1148,1148,1148,22
|
|
20250403,144800,427617123,1148,1148,1148,1146,2045
|
|
20250403,144700,425271074,1148,1150,1150,1148,1500
|
|
20250403,144600,423548066,1150,1150,1150,1150,94
|
|
20250403,144500,423439966,1150,1153,1153,1150,2025
|
|
20250403,144400,421110521,1153,1153,1153,1153,0
|
|
20250403,144300,421110521,1153,1153,1153,1153,42
|
|
20250403,144200,421062095,1153,1153,1153,1153,0
|
|
20250403,144100,421062095,1153,1152,1153,1152,923
|
|
20250403,144000,419998746,1151,1151,1151,1151,4
|
|
20250403,143900,419994142,1152,1152,1152,1152,69
|
|
20250403,143800,419914654,1151,1151,1151,1151,10
|
|
20250403,143700,419903144,1151,1151,1151,1151,16
|
|
20250403,143600,419884728,1151,1151,1151,1151,102
|
|
20250403,143500,419767326,1152,1150,1152,1150,5109
|
|
20250403,143400,413882123,1151,1152,1152,1151,1565
|
|
20250403,143300,412080563,1152,1151,1152,1151,205
|
|
20250403,143200,411844503,1151,1152,1152,1151,65
|
|
20250403,143100,411769624,1152,1152,1152,1152,42
|
|
20250403,143000,411721240,1152,1152,1152,1152,41
|
|
20250403,142900,411674008,1152,1152,1152,1152,85
|
|
20250403,142800,411576088,1152,1152,1152,1152,85
|
|
20250403,142700,411478168,1152,1152,1152,1152,51
|
|
20250403,142600,411419416,1152,1152,1152,1152,42
|
|
20250403,142500,411371032,1152,1152,1152,1152,1
|
|
20250403,142400,411369880,1152,1152,1152,1152,43
|
|
20250403,142300,411320344,1152,1152,1152,1152,200
|
|
20250403,142200,411089944,1152,1152,1152,1152,41
|
|
20250403,142100,411042712,1152,1152,1152,1152,11
|
|
20250403,142000,411030040,1152,1152,1152,1152,42
|
|
20250403,141900,410981656,1151,1152,1152,1151,1023
|
|
20250403,141800,409803419,1152,1154,1154,1152,71
|
|
20250403,141700,409721505,1154,1154,1154,1154,0
|
|
20250403,141600,409721505,1154,1151,1154,1151,82
|
|
20250403,141500,409626997,1151,1154,1154,1151,67
|
|
20250403,141400,409549754,1151,1153,1153,1151,4147
|
|
20250403,141300,404775687,1153,1154,1154,1153,643
|
|
20250403,141200,404034266,1154,1153,1154,1153,946
|
|
20250403,141100,402943365,1154,1154,1154,1154,61
|
|
20250403,141000,402872971,1155,1155,1155,1155,0
|
|
20250403,140900,402872971,1155,1155,1155,1155,42
|
|
20250403,140800,402824461,1154,1154,1154,1154,460
|
|
20250403,140700,402293621,1154,1154,1154,1154,100
|
|
20250403,140600,402178221,1155,1155,1155,1155,0
|
|
20250403,140500,402178221,1155,1155,1155,1155,42
|
|
20250403,140400,402129711,1153,1153,1153,1153,1131
|
|
20250403,140300,400825668,1153,1153,1153,1153,41
|
|
20250403,140200,400778395,1152,1152,1152,1152,108
|
|
20250403,140100,400653979,1152,1152,1152,1152,963
|
|
20250403,140000,399544603,1152,1152,1152,1152,41
|
|
20250403,135900,399497371,1152,1154,1154,1152,5651
|
|
20250403,135800,392986936,1154,1155,1156,1154,148
|
|
20250403,135700,392815980,1156,1154,1156,1154,57
|
|
20250403,135600,392750192,1157,1158,1158,1155,1900
|
|
20250403,135500,390553089,1158,1158,1158,1158,18
|
|
20250403,135400,390532245,1158,1158,1158,1157,510
|
|
20250403,135300,389941965,1158,1158,1158,1157,2186
|
|
20250403,135200,387410677,1158,1158,1158,1158,129
|
|
20250403,135100,387261295,1158,1157,1158,1157,7
|
|
20250403,135000,387253195,1157,1157,1158,1157,1105
|
|
20250403,134900,385974189,1158,1158,1158,1158,12
|
|
20250403,134800,385960293,1158,1158,1158,1158,41
|
|
20250403,134700,385912815,1158,1158,1158,1158,20
|
|
20250403,134600,385889655,1158,1157,1158,1157,48
|
|
20250403,134500,385834076,1157,1157,1157,1157,78
|
|
20250403,134400,385743830,1157,1157,1157,1157,0
|
|
20250403,134300,385743830,1157,1156,1157,1156,1781
|
|
20250403,134200,383683226,1156,1156,1156,1156,0
|
|
20250403,134100,383683226,1156,1157,1157,1156,68
|
|
20250403,134000,383604568,1156,1154,1156,1154,866
|
|
20250403,133900,382603680,1154,1155,1155,1153,1106
|
|
20250403,133800,381327939,1155,1155,1155,1155,0
|
|
20250403,133700,381327939,1155,1155,1155,1155,0
|
|
20250403,133600,381327939,1155,1155,1155,1155,0
|
|
20250403,133500,381327939,1155,1155,1155,1155,518
|
|
20250403,133400,380729649,1155,1155,1155,1155,255
|
|
20250403,133300,380435124,1155,1155,1155,1155,210
|
|
20250403,133200,380192574,1156,1157,1157,1156,470
|
|
20250403,133100,379649029,1157,1157,1157,1157,1732
|
|
20250403,133000,377645105,1157,1157,1157,1157,0
|
|
20250403,132900,377645105,1157,1157,1157,1157,186
|
|
20250403,132800,377429903,1156,1156,1156,1156,7
|
|
20250403,132700,377421811,1157,1157,1157,1157,10
|
|
20250403,132600,377410241,1157,1157,1157,1157,51
|
|
20250403,132500,377351234,1156,1156,1156,1156,0
|
|
20250403,132400,377351234,1156,1156,1156,1156,0
|
|
20250403,132300,377351234,1156,1156,1156,1156,71
|
|
20250403,132200,377269158,1156,1157,1157,1155,1624
|
|
20250403,132100,375392214,1157,1157,1157,1157,0
|
|
20250403,132000,375392214,1157,1157,1157,1156,512
|
|
20250403,131900,374799840,1157,1156,1157,1156,1025
|
|
20250403,131800,373613940,1156,1156,1156,1156,18
|
|
20250403,131700,373593132,1156,1156,1156,1156,1367
|
|
20250403,131600,372012880,1156,1156,1156,1155,1277
|
|
20250403,131500,370536741,1156,1156,1156,1156,23
|
|
20250403,131400,370510153,1156,1156,1156,1156,11
|
|
20250403,131300,370497437,1156,1156,1156,1156,11
|
|
20250403,131200,370484721,1156,1156,1156,1156,900
|
|
20250403,131100,369444321,1156,1155,1156,1155,278
|
|
20250403,131000,369123206,1155,1154,1155,1154,7566
|
|
20250403,130900,360390961,1155,1155,1155,1155,106
|
|
20250403,130800,360268531,1155,1155,1155,1155,247
|
|
20250403,130700,359983246,1155,1155,1155,1155,111
|
|
20250403,130600,359855041,1155,1155,1155,1155,1
|
|
20250403,130500,359853886,1155,1155,1155,1155,207
|
|
20250403,130400,359614801,1155,1155,1155,1155,106
|
|
20250403,130300,359492371,1155,1155,1155,1155,104
|
|
20250403,130200,359372251,1155,1155,1155,1155,365
|
|
20250403,130100,358950676,1155,1153,1155,1152,7478
|
|
20250403,130000,350328029,1153,1153,1153,1153,229
|
|
20250403,125900,350063992,1153,1153,1153,1153,50
|
|
20250403,125800,350006342,1153,1153,1153,1153,3
|
|
20250403,125700,350002883,1152,1152,1152,1152,262
|
|
20250403,125600,349701059,1153,1153,1153,1153,104
|
|
20250403,125500,349581147,1152,1152,1152,1152,3
|
|
20250403,125400,349577691,1153,1153,1153,1153,211
|
|
20250403,125300,349334408,1152,1152,1152,1152,0
|
|
20250403,125200,349334408,1152,1153,1153,1152,797
|
|
20250403,125100,348415867,1153,1153,1153,1153,386
|
|
20250403,125000,347970809,1153,1152,1153,1152,662
|
|
20250403,124900,347207528,1153,1152,1153,1152,584
|
|
20250403,124800,346534757,1152,1152,1152,1152,900
|
|
20250403,124700,345497957,1151,1151,1151,1151,0
|
|
20250403,124600,345497957,1151,1151,1151,1151,0
|
|
20250403,124500,345497957,1151,1151,1152,1151,349
|
|
20250403,124400,345096228,1151,1151,1151,1151,100
|
|
20250403,124300,344981128,1152,1152,1152,1152,2
|
|
20250403,124200,344978824,1152,1152,1152,1152,102
|
|
20250403,124100,344861320,1152,1152,1152,1151,309
|
|
20250403,124000,344505452,1152,1152,1152,1152,130
|
|
20250403,123900,344355692,1152,1151,1152,1151,237
|
|
20250403,123800,344082895,1151,1152,1152,1151,53
|
|
20250403,123700,344021879,1153,1153,1153,1152,109
|
|
20250403,123600,343896299,1155,1156,1156,1154,1121
|
|
20250403,123500,342602649,1155,1155,1155,1155,0
|
|
20250403,123400,342602649,1155,1155,1155,1155,2
|
|
20250403,123300,342600339,1155,1155,1155,1155,13
|
|
20250403,123200,342585324,1155,1155,1155,1155,9
|
|
20250403,123100,342574929,1156,1155,1156,1155,3
|
|
20250403,123000,342571463,1156,1156,1156,1155,1007
|
|
20250403,122900,341408371,1156,1156,1156,1155,5113
|
|
20250403,122800,335497846,1157,1157,1157,1157,17
|
|
20250403,122700,335478177,1157,1157,1157,1157,0
|
|
20250403,122600,335478177,1157,1157,1157,1157,19
|
|
20250403,122500,335456194,1157,1156,1157,1156,1661
|
|
20250403,122400,333535767,1155,1155,1155,1155,1422
|
|
20250403,122300,331893357,1154,1154,1154,1154,0
|
|
20250403,122200,331893357,1154,1153,1154,1153,3092
|
|
20250403,122100,328325689,1153,1153,1153,1153,500
|
|
20250403,122000,327749189,1154,1154,1154,1154,710
|
|
20250403,121900,326929849,1154,1154,1154,1154,54
|
|
20250403,121800,326867533,1154,1154,1154,1154,1121
|
|
20250403,121700,325573899,1154,1154,1154,1154,0
|
|
20250403,121600,325573899,1154,1154,1154,1154,67
|
|
20250403,121500,325496581,1156,1156,1156,1156,0
|
|
20250403,121400,325496581,1156,1156,1156,1156,114
|
|
20250403,121300,325364797,1156,1156,1156,1156,800
|
|
20250403,121200,324439997,1156,1155,1156,1155,317
|
|
20250403,121100,324073857,1155,1155,1155,1155,189
|
|
20250403,121000,323855562,1155,1156,1156,1155,113
|
|
20250403,120900,323724946,1156,1156,1156,1156,49
|
|
20250403,120800,323668302,1156,1156,1156,1156,5146
|
|
20250403,120700,317719526,1156,1152,1156,1152,2566
|
|
20250403,120600,314756256,1152,1152,1152,1152,0
|
|
20250403,120500,314756256,1152,1152,1153,1152,1797
|
|
20250403,120400,312685999,1152,1152,1152,1152,323
|
|
20250403,120300,312313903,1151,1151,1151,1151,4
|
|
20250403,120200,312309299,1151,1152,1152,1151,140
|
|
20250403,120100,312148023,1152,1152,1152,1152,0
|
|
20250403,120000,312148023,1152,1152,1152,1152,100
|
|
20250403,115900,312032823,1152,1152,1152,1152,21
|
|
20250403,115800,312008631,1152,1152,1152,1152,110
|
|
20250403,115700,311881911,1151,1151,1151,1151,29
|
|
20250403,115600,311848532,1152,1152,1152,1152,625
|
|
20250403,115500,311128532,1152,1151,1152,1151,3549
|
|
20250403,115400,307042734,1151,1151,1151,1151,28
|
|
20250403,115300,307010506,1151,1151,1151,1151,127
|
|
20250403,115200,306864329,1151,1151,1151,1151,26
|
|
20250403,115100,306834403,1151,1151,1151,1151,54
|
|
20250403,115000,306772249,1150,1151,1151,1150,40
|
|
20250403,114900,306726210,1151,1151,1151,1151,531
|
|
20250403,114800,306115029,1151,1151,1151,1151,548
|
|
20250403,114700,305484281,1151,1148,1151,1148,1822
|
|
20250403,114600,303390096,1148,1148,1148,1148,206
|
|
20250403,114500,303153608,1148,1149,1149,1148,321
|
|
20250403,114400,302785073,1148,1148,1149,1148,328
|
|
20250403,114300,302408229,1148,1149,1149,1148,854
|
|
20250403,114200,301427503,1149,1148,1149,1148,933
|
|
20250403,114100,300356383,1149,1148,1149,1147,856
|
|
20250403,114000,299374249,1149,1149,1149,1149,0
|
|
20250403,113900,299374249,1149,1149,1149,1149,0
|
|
20250403,113800,299374249,1149,1149,1149,1149,77
|
|
20250403,113700,299285776,1148,1148,1148,1148,0
|
|
20250403,113600,299285776,1148,1148,1148,1148,126
|
|
20250403,113500,299141128,1148,1148,1148,1148,0
|
|
20250403,113400,299141128,1148,1148,1148,1148,26
|
|
20250403,113300,299111280,1149,1149,1149,1149,102
|
|
20250403,113200,298994082,1149,1148,1149,1148,93
|
|
20250403,113100,298887317,1149,1148,1149,1148,735
|
|
20250403,113000,298043432,1149,1148,1149,1148,354
|
|
20250403,112900,297636726,1148,1148,1148,1148,460
|
|
20250403,112800,297108646,1149,1149,1149,1149,0
|
|
20250403,112700,297108646,1149,1149,1149,1149,0
|
|
20250403,112600,297108646,1149,1148,1149,1148,787
|
|
20250403,112500,296205169,1142,1142,1142,1142,0
|
|
20250403,112400,296205169,1142,1142,1142,1142,0
|
|
20250403,112300,296205169,1142,1142,1142,1142,0
|
|
20250403,112200,296205169,1142,1142,1142,1142,1
|
|
20250403,112100,296204027,1142,1142,1142,1142,23
|
|
20250403,112000,296177761,1149,1149,1149,1149,0
|
|
20250403,111900,296177761,1149,1149,1149,1149,1256
|
|
20250403,111800,294734617,1149,1148,1149,1142,1019
|
|
20250403,111700,293564810,1148,1148,1148,1148,940
|
|
20250403,111600,292485690,1148,1148,1149,1148,118
|
|
20250403,111500,292350165,1149,1149,1149,1149,0
|
|
20250403,111400,292350165,1149,1149,1149,1149,11
|
|
20250403,111300,292337526,1149,1149,1149,1149,320
|
|
20250403,111200,291969846,1149,1149,1149,1149,41
|
|
20250403,111100,291922737,1149,1149,1149,1149,0
|
|
20250403,111000,291922737,1149,1148,1149,1148,1640
|
|
20250403,110900,290039002,1148,1148,1148,1148,7820
|
|
20250403,110800,281061642,1148,1148,1149,1148,8509
|
|
20250403,110700,271290443,1149,1148,1149,1148,2338
|
|
20250403,110600,268606344,1148,1148,1148,1147,1194
|
|
20250403,110500,267236503,1148,1142,1148,1142,4887
|
|
20250403,110400,261645499,1142,1142,1142,1142,0
|
|
20250403,110300,261645499,1142,1142,1142,1142,269
|
|
20250403,110200,261338301,1142,1141,1142,1141,1985
|
|
20250403,110100,259073328,1141,1141,1141,1141,85
|
|
20250403,110000,258976343,1140,1140,1140,1140,859
|
|
20250403,105900,257997083,1140,1140,1140,1140,0
|
|
20250403,105800,257997083,1140,1141,1141,1140,15
|
|
20250403,105700,257979979,1142,1142,1142,1142,0
|
|
20250403,105600,257979979,1142,1142,1142,1142,0
|
|
20250403,105500,257979979,1142,1142,1142,1142,0
|
|
20250403,105400,257979979,1142,1137,1142,1137,3985
|
|
20250403,105300,253441435,1137,1137,1137,1137,44
|
|
20250403,105200,253391407,1137,1137,1137,1137,112
|
|
20250403,105100,253264063,1136,1136,1136,1136,529
|
|
20250403,105000,252663119,1136,1135,1136,1135,483
|
|
20250403,104900,252114876,1135,1135,1135,1135,368
|
|
20250403,104800,251697196,1135,1135,1135,1135,46
|
|
20250403,104700,251644986,1135,1134,1135,1134,590
|
|
20250403,104600,250975925,1134,1133,1134,1133,399
|
|
20250403,104500,250523857,1133,1133,1133,1133,0
|
|
20250403,104400,250523857,1133,1133,1133,1133,3
|
|
20250403,104300,250520458,1134,1132,1134,1130,22183
|
|
20250403,104200,225439772,1132,1132,1132,1132,1
|
|
20250403,104100,225438640,1132,1133,1133,1131,4780
|
|
20250403,104000,220030418,1133,1134,1134,1133,940
|
|
20250403,103900,218965348,1137,1134,1137,1133,2715
|
|
20250403,103800,215887813,1134,1137,1137,1134,1107
|
|
20250403,103700,214629334,1137,1137,1137,1134,7966
|
|
20250403,103600,205588364,1137,1139,1139,1136,133
|
|
20250403,103500,205437261,1139,1139,1139,1139,0
|
|
20250403,103400,205437261,1139,1139,1139,1139,1000
|
|
20250403,103300,204298261,1136,1136,1136,1136,110
|
|
20250403,103200,204173301,1139,1139,1139,1139,10
|
|
20250403,103100,204161911,1137,1137,1137,1137,100
|
|
20250403,103000,204048211,1139,1139,1139,1135,2090
|
|
20250403,102900,201674651,1139,1138,1139,1137,4488
|
|
20250403,102800,196571605,1139,1138,1139,1138,1530
|
|
20250403,102700,194830463,1138,1138,1138,1138,1538
|
|
20250403,102600,193080219,1138,1138,1138,1138,1576
|
|
20250403,102500,191286731,1138,1138,1138,1138,10
|
|
20250403,102400,191275351,1138,1139,1139,1138,21
|
|
20250403,102300,191251433,1139,1139,1139,1139,50
|
|
20250403,102200,191194483,1138,1138,1138,1138,2651
|
|
20250403,102100,188177645,1137,1137,1137,1137,0
|
|
20250403,102000,188177645,1137,1137,1137,1137,820
|
|
20250403,101900,187245305,1137,1137,1137,1137,0
|
|
20250403,101800,187245305,1137,1137,1137,1137,30
|
|
20250403,101700,187211195,1140,1140,1140,1140,10
|
|
20250403,101600,187199795,1140,1140,1140,1140,10
|
|
20250403,101500,187188395,1136,1140,1141,1136,11245
|
|
20250403,101400,174382551,1138,1138,1138,1138,0
|
|
20250403,101300,174382551,1138,1139,1139,1138,2200
|
|
20250403,101200,171877366,1136,1140,1140,1136,762
|
|
20250403,101100,171011730,1139,1139,1140,1139,2763
|
|
20250403,101000,167864663,1139,1139,1139,1139,10
|
|
20250403,100900,167853273,1139,1139,1139,1138,1442
|
|
20250403,100800,166211835,1139,1140,1140,1139,1362
|
|
20250403,100700,164660515,1140,1138,1140,1136,1653
|
|
20250403,100600,162781042,1138,1138,1138,1137,2110
|
|
20250403,100500,160381862,1138,1138,1138,1138,1
|
|
20250403,100400,160380724,1138,1137,1138,1137,773
|
|
20250403,100300,159501110,1138,1138,1138,1138,2
|
|
20250403,100200,159498834,1138,1140,1140,1138,534
|
|
20250403,100100,158891058,1140,1140,1140,1140,390
|
|
20250403,100000,158446458,1140,1140,1140,1140,2226
|
|
20250403,095900,155908818,1140,1138,1140,1138,3466
|
|
20250403,095800,151959556,1138,1138,1138,1138,71
|
|
20250403,095700,151878758,1138,1139,1139,1138,991
|
|
20250403,095600,150750955,1139,1139,1139,1139,2
|
|
20250403,095500,150748677,1140,1140,1140,1140,1432
|
|
20250403,095400,149116197,1141,1141,1141,1141,406
|
|
20250403,095300,148652951,1141,1140,1141,1140,1389
|
|
20250403,095200,147069448,1140,1140,1140,1140,14
|
|
20250403,095100,147053488,1140,1137,1140,1137,1228
|
|
20250403,095000,145654233,1140,1137,1140,1137,9056
|
|
20250403,094900,135357537,1137,1140,1140,1137,6180
|
|
20250403,094800,128320243,1140,1140,1142,1140,301
|
|
20250403,094700,127976703,1142,1141,1142,1141,133
|
|
20250403,094600,127824825,1141,1143,1143,1141,196
|
|
20250403,094500,127600861,1144,1143,1144,1143,32
|
|
20250403,094400,127564265,1145,1145,1145,1145,89
|
|
20250403,094300,127462360,1145,1143,1145,1143,6718
|
|
20250403,094200,119775939,1144,1143,1144,1138,2244
|
|
20250403,094100,117211429,1143,1144,1144,1143,670
|
|
20250403,094000,116445580,1144,1143,1144,1143,576
|
|
20250403,093900,115786638,1143,1142,1143,1142,3480
|
|
20250403,093800,111810318,1142,1142,1142,1142,70
|
|
20250403,093700,111730378,1143,1138,1143,1138,1554
|
|
20250403,093600,109961526,1138,1145,1145,1138,109
|
|
20250403,093500,109837421,1145,1145,1145,1145,33
|
|
20250403,093400,109799636,1146,1146,1146,1145,109
|
|
20250403,093300,109674728,1146,1138,1146,1138,15235
|
|
20250403,093200,92304540,1138,1138,1138,1137,130
|
|
20250403,093100,92156687,1138,1139,1139,1138,43
|
|
20250403,093000,92107733,1138,1138,1138,1138,720
|
|
20250403,092900,91288373,1137,1135,1137,1135,10839
|
|
20250403,092800,78974450,1134,1134,1134,1134,1040
|
|
20250403,092700,77795090,1133,1134,1134,1133,1192
|
|
20250403,092600,76443469,1134,1134,1134,1134,2
|
|
20250403,092500,76441201,1135,1137,1137,1135,63
|
|
20250403,092400,76369576,1137,1137,1137,1137,0
|
|
20250403,092300,76369576,1137,1133,1137,1133,952
|
|
20250403,092200,75288714,1132,1132,1132,1129,189
|
|
20250403,092100,75074775,1131,1131,1131,1131,340
|
|
20250403,092000,74690235,1131,1132,1135,1130,925
|
|
20250403,091900,73643081,1132,1130,1132,1130,36
|
|
20250403,091800,73602345,1132,1132,1132,1132,5
|
|
20250403,091700,73596685,1132,1128,1132,1127,5417
|
|
20250403,091600,67473928,1128,1130,1130,1127,4331
|
|
20250403,091500,62580632,1127,1130,1130,1127,222
|
|
20250403,091400,62330219,1130,1129,1130,1129,506
|
|
20250403,091300,61758444,1129,1128,1129,1128,328
|
|
20250403,091200,61388244,1125,1127,1127,1124,1083
|
|
20250403,091100,60168370,1124,1124,1126,1124,5689
|
|
20250403,091000,53772974,1125,1126,1126,1125,220
|
|
20250403,090900,53525362,1126,1125,1126,1125,1258
|
|
20250403,090800,52109960,1125,1125,1125,1124,573
|
|
20250403,090700,51465336,1122,1124,1127,1122,4997
|
|
20250403,090600,45856785,1127,1131,1131,1123,11886
|
|
20250403,090500,32465182,1127,1131,1131,1127,969
|
|
20250403,090400,31372103,1128,1128,1128,1128,1089
|
|
20250403,090300,30143711,1127,1131,1131,1127,436
|
|
20250403,090200,29651876,1126,1126,1133,1125,9453
|
|
20250403,090100,19008987,1125,1132,1132,1125,10552
|
|
20250403,090000,7097627,1139,1140,1140,1132,6229
|