584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,184100,885355263,1185,1185,1185,1185,20802
|
|
20250404,184000,885355263,1185,1185,1185,1185,0
|
|
20250404,183900,885355263,1185,1185,1185,1185,0
|
|
20250404,183800,885355263,1185,1185,1185,1185,0
|
|
20250404,183700,885355263,1185,1185,1185,1185,0
|
|
20250404,183600,885355263,1185,1185,1185,1185,0
|
|
20250404,183500,885355263,1185,1185,1185,1185,0
|
|
20250404,183400,885355263,1185,1185,1185,1185,0
|
|
20250404,183300,885355263,1185,1185,1185,1185,0
|
|
20250404,183200,885355263,1185,1185,1185,1185,0
|
|
20250404,183100,885355263,1185,1185,1185,1185,0
|
|
20250404,183000,885355263,1185,1185,1185,1185,0
|
|
20250404,182900,885355263,1185,1185,1185,1185,0
|
|
20250404,182800,885355263,1185,1185,1185,1185,0
|
|
20250404,182700,885355263,1185,1185,1185,1185,0
|
|
20250404,182600,885355263,1185,1185,1185,1185,0
|
|
20250404,182500,885355263,1185,1185,1185,1185,0
|
|
20250404,182400,885355263,1185,1185,1185,1185,0
|
|
20250404,182300,885355263,1185,1185,1185,1185,0
|
|
20250404,182200,885355263,1185,1185,1185,1185,0
|
|
20250404,182100,885355263,1185,1185,1185,1185,0
|
|
20250404,182000,885355263,1185,1185,1185,1185,0
|
|
20250404,181900,885355263,1185,1185,1185,1185,0
|
|
20250404,181800,885355263,1185,1185,1185,1185,0
|
|
20250404,181700,885355263,1185,1185,1185,1185,0
|
|
20250404,181600,885355263,1185,1185,1185,1185,0
|
|
20250404,181500,885355263,1185,1185,1185,1185,0
|
|
20250404,181400,885355263,1185,1185,1185,1185,0
|
|
20250404,181300,885355263,1185,1185,1185,1185,0
|
|
20250404,181200,885355263,1185,1185,1185,1185,0
|
|
20250404,181100,885355263,1185,1185,1185,1185,20802
|
|
20250404,181000,885355263,1185,1185,1185,1185,0
|
|
20250404,180900,885355263,1185,1185,1185,1185,0
|
|
20250404,180800,885355263,1185,1185,1185,1185,0
|
|
20250404,180700,885355263,1185,1185,1185,1185,0
|
|
20250404,180600,885355263,1185,1185,1185,1185,0
|
|
20250404,180500,885355263,1185,1185,1185,1185,0
|
|
20250404,180400,885355263,1185,1185,1185,1185,0
|
|
20250404,180300,885355263,1185,1185,1185,1185,0
|
|
20250404,180200,885355263,1185,1185,1185,1185,0
|
|
20250404,180100,885355263,1185,1185,1185,1185,0
|
|
20250404,180000,885355263,1185,1185,1185,1185,0
|
|
20250404,175900,885355263,1185,1185,1185,1185,0
|
|
20250404,175800,885355263,1185,1185,1185,1185,0
|
|
20250404,175700,885355263,1185,1185,1185,1185,0
|
|
20250404,175600,885355263,1185,1185,1185,1185,0
|
|
20250404,175500,885355263,1185,1185,1185,1185,0
|
|
20250404,175400,885355263,1185,1185,1185,1185,0
|
|
20250404,175300,885355263,1185,1185,1185,1185,0
|
|
20250404,175200,885355263,1185,1185,1185,1185,0
|
|
20250404,175100,885355263,1185,1185,1185,1185,0
|
|
20250404,175000,885355263,1185,1185,1185,1185,0
|
|
20250404,174900,885355263,1185,1185,1185,1185,0
|
|
20250404,174800,885355263,1185,1185,1185,1185,0
|
|
20250404,174700,885355263,1185,1185,1185,1185,0
|
|
20250404,174600,885355263,1185,1185,1185,1185,0
|
|
20250404,174500,885355263,1185,1185,1185,1185,0
|
|
20250404,174400,885355263,1185,1185,1185,1185,0
|
|
20250404,174300,885355263,1185,1185,1185,1185,0
|
|
20250404,174200,885355263,1185,1185,1185,1185,0
|
|
20250404,174100,885355263,1185,1185,1185,1185,20802
|
|
20250404,174000,885355263,1185,1185,1185,1185,0
|
|
20250404,173900,885355263,1185,1185,1185,1185,0
|
|
20250404,173800,885355263,1185,1185,1185,1185,0
|
|
20250404,173700,885355263,1185,1185,1185,1185,0
|
|
20250404,173600,885355263,1185,1185,1185,1185,0
|
|
20250404,173500,885355263,1185,1185,1185,1185,0
|
|
20250404,173400,885355263,1185,1185,1185,1185,0
|
|
20250404,173300,885355263,1185,1185,1185,1185,0
|
|
20250404,173200,885355263,1185,1185,1185,1185,0
|
|
20250404,173100,885355263,1185,1185,1185,1185,0
|
|
20250404,173000,885355263,1185,1185,1185,1185,0
|
|
20250404,172900,885355263,1185,1185,1185,1185,0
|
|
20250404,172800,885355263,1185,1185,1185,1185,0
|
|
20250404,172700,885355263,1185,1185,1185,1185,0
|
|
20250404,172600,885355263,1185,1185,1185,1185,0
|
|
20250404,172500,885355263,1185,1185,1185,1185,0
|
|
20250404,172400,885355263,1185,1185,1185,1185,0
|
|
20250404,172300,885355263,1185,1185,1185,1185,0
|
|
20250404,172200,885355263,1185,1185,1185,1185,0
|
|
20250404,172100,885355263,1185,1185,1185,1185,0
|
|
20250404,172000,885355263,1185,1185,1185,1185,0
|
|
20250404,171900,885355263,1185,1185,1185,1185,0
|
|
20250404,171800,885355263,1185,1185,1185,1185,0
|
|
20250404,171700,885355263,1185,1185,1185,1185,0
|
|
20250404,171600,885355263,1185,1185,1185,1185,0
|
|
20250404,171500,885355263,1185,1185,1185,1185,0
|
|
20250404,171400,885355263,1185,1185,1185,1185,0
|
|
20250404,171300,885355263,1185,1185,1185,1185,0
|
|
20250404,171200,885355263,1185,1185,1185,1185,0
|
|
20250404,171100,885355263,1185,1185,1185,1185,20802
|
|
20250404,171000,885355263,1185,1185,1185,1185,0
|
|
20250404,170900,885355263,1185,1185,1185,1185,0
|
|
20250404,170800,885355263,1185,1185,1185,1185,0
|
|
20250404,170700,885355263,1185,1185,1185,1185,0
|
|
20250404,170600,885355263,1185,1185,1185,1185,0
|
|
20250404,170500,885355263,1185,1185,1185,1185,0
|
|
20250404,170400,885355263,1185,1185,1185,1185,0
|
|
20250404,170300,885355263,1185,1185,1185,1185,0
|
|
20250404,170200,885355263,1185,1185,1185,1185,0
|
|
20250404,170100,885355263,1185,1185,1185,1185,0
|
|
20250404,170000,885355263,1185,1185,1185,1185,0
|
|
20250404,165900,885355263,1185,1185,1185,1185,0
|
|
20250404,165800,885355263,1185,1185,1185,1185,0
|
|
20250404,165700,885355263,1185,1185,1185,1185,0
|
|
20250404,165600,885355263,1185,1185,1185,1185,0
|
|
20250404,165500,885355263,1185,1185,1185,1185,0
|
|
20250404,165400,885355263,1185,1185,1185,1185,0
|
|
20250404,165300,885355263,1185,1185,1185,1185,0
|
|
20250404,165200,885355263,1185,1185,1185,1185,0
|
|
20250404,165100,885355263,1185,1185,1185,1185,0
|
|
20250404,165000,885355263,1185,1185,1185,1185,0
|
|
20250404,164900,885355263,1185,1185,1185,1185,0
|
|
20250404,164800,885355263,1185,1185,1185,1185,0
|
|
20250404,164700,885355263,1185,1185,1185,1185,0
|
|
20250404,164600,885355263,1185,1185,1185,1185,0
|
|
20250404,164500,885355263,1185,1185,1185,1185,0
|
|
20250404,164400,885355263,1185,1185,1185,1185,0
|
|
20250404,164300,885355263,1185,1185,1185,1185,0
|
|
20250404,164200,885355263,1185,1185,1185,1185,0
|
|
20250404,164100,885355263,1185,1185,1185,1185,20802
|
|
20250404,164000,885355263,1185,1185,1185,1185,0
|
|
20250404,163900,885355263,1185,1185,1185,1185,0
|
|
20250404,163800,885355263,1185,1185,1185,1185,0
|
|
20250404,163700,885355263,1185,1185,1185,1185,0
|
|
20250404,163600,885355263,1185,1185,1185,1185,0
|
|
20250404,163500,885355263,1185,1185,1185,1185,0
|
|
20250404,163400,885355263,1185,1185,1185,1185,0
|
|
20250404,163300,885355263,1185,1185,1185,1185,0
|
|
20250404,163200,885355263,1185,1185,1185,1185,0
|
|
20250404,163100,885355263,1185,1185,1185,1185,0
|
|
20250404,163000,885355263,1185,1185,1185,1185,0
|
|
20250404,162900,885355263,1185,1185,1185,1185,0
|
|
20250404,162800,885355263,1185,1185,1185,1185,0
|
|
20250404,162700,885355263,1185,1185,1185,1185,0
|
|
20250404,162600,885355263,1185,1185,1185,1185,0
|
|
20250404,162500,885355263,1185,1185,1185,1185,0
|
|
20250404,162400,885355263,1185,1185,1185,1185,0
|
|
20250404,162300,885355263,1185,1185,1185,1185,0
|
|
20250404,162200,885355263,1185,1185,1185,1185,0
|
|
20250404,162100,885355263,1185,1185,1185,1185,0
|
|
20250404,162000,885355263,1185,1185,1185,1185,0
|
|
20250404,161900,885355263,1185,1185,1185,1185,0
|
|
20250404,161800,885355263,1185,1185,1185,1185,0
|
|
20250404,161700,885355263,1185,1185,1185,1185,0
|
|
20250404,161600,885355263,1185,1185,1185,1185,0
|
|
20250404,161500,885355263,1185,1185,1185,1185,0
|
|
20250404,161400,885355263,1185,1185,1185,1185,0
|
|
20250404,161300,885355263,1185,1185,1185,1185,0
|
|
20250404,161200,885355263,1185,1185,1185,1185,0
|
|
20250404,161100,885355263,1185,1185,1185,1185,20802
|
|
20250404,161000,885355263,1185,1185,1185,1185,0
|
|
20250404,160900,885355263,1185,1185,1185,1185,0
|
|
20250404,160800,885355263,1185,1185,1185,1185,0
|
|
20250404,160700,885355263,1185,1185,1185,1185,0
|
|
20250404,160600,885355263,1185,1185,1185,1185,0
|
|
20250404,160500,885355263,1185,1185,1185,1185,0
|
|
20250404,160400,885355263,1185,1185,1185,1185,0
|
|
20250404,160300,885355263,1185,1185,1185,1185,0
|
|
20250404,160200,885355263,1185,1185,1185,1185,0
|
|
20250404,160100,885355263,1185,1185,1185,1185,0
|
|
20250404,160000,885355263,1185,1185,1185,1185,0
|
|
20250404,155900,885355263,1185,1185,1185,1185,0
|
|
20250404,155800,885355263,1185,1185,1185,1185,0
|
|
20250404,155700,885355263,1185,1185,1185,1185,0
|
|
20250404,155600,885355263,1185,1185,1185,1185,0
|
|
20250404,155500,885355263,1185,1185,1185,1185,0
|
|
20250404,155400,885355263,1185,1185,1185,1185,0
|
|
20250404,155300,885355263,1185,1185,1185,1185,0
|
|
20250404,155200,885355263,1185,1185,1185,1185,0
|
|
20250404,155100,885355263,1185,1185,1185,1185,0
|
|
20250404,155000,885355263,1185,1185,1185,1185,0
|
|
20250404,154900,885355263,1185,1185,1185,1185,0
|
|
20250404,154800,885355263,1185,1185,1185,1185,0
|
|
20250404,154700,885355263,1185,1185,1185,1185,0
|
|
20250404,154600,885355263,1185,1185,1185,1185,0
|
|
20250404,154500,885355263,1185,1185,1185,1185,0
|
|
20250404,154400,885355263,1185,1185,1185,1185,0
|
|
20250404,154300,885355263,1185,1185,1185,1185,0
|
|
20250404,154200,885355263,1185,1185,1185,1185,0
|
|
20250404,154100,885355263,1185,1185,1185,1185,20802
|
|
20250404,154000,885355263,1185,1185,1185,1185,0
|
|
20250404,153900,885355263,1185,1185,1185,1185,0
|
|
20250404,153800,885355263,1185,1185,1185,1185,0
|
|
20250404,153700,885355263,1185,1185,1185,1185,0
|
|
20250404,153600,885355263,1185,1185,1185,1185,0
|
|
20250404,153500,885355263,1185,1185,1185,1185,0
|
|
20250404,153400,885355263,1185,1185,1185,1185,0
|
|
20250404,153300,885355263,1185,1185,1185,1185,0
|
|
20250404,153200,885355263,1185,1185,1185,1185,0
|
|
20250404,153100,885355263,1185,1185,1185,1185,0
|
|
20250404,153000,885355263,1185,1185,1185,1185,20802
|
|
20250404,152900,860704893,1185,1185,1185,1185,0
|
|
20250404,152800,860704893,1185,1185,1185,1185,0
|
|
20250404,152700,860704893,1185,1185,1185,1185,0
|
|
20250404,152600,860704893,1185,1185,1185,1185,0
|
|
20250404,152500,860704893,1185,1185,1185,1185,0
|
|
20250404,152400,860704893,1185,1185,1185,1185,0
|
|
20250404,152300,860704893,1185,1185,1185,1185,0
|
|
20250404,152200,860704893,1185,1185,1185,1185,0
|
|
20250404,152100,860704893,1185,1185,1185,1185,0
|
|
20250404,152000,860704893,1185,1185,1185,1185,0
|
|
20250404,151900,860704893,1185,1181,1185,1180,346
|
|
20250404,151800,860295817,1181,1181,1181,1181,194
|
|
20250404,151700,860066703,1181,1181,1181,1181,283
|
|
20250404,151600,859732480,1180,1180,1180,1180,643
|
|
20250404,151500,858973740,1180,1178,1184,1178,1780
|
|
20250404,151400,856869948,1179,1179,1179,1178,1786
|
|
20250404,151300,854765531,1179,1178,1184,1178,7285
|
|
20250404,151200,846153287,1178,1178,1178,1178,1595
|
|
20250404,151100,844274377,1182,1177,1182,1177,2899
|
|
20250404,151000,840859666,1177,1178,1183,1177,1925
|
|
20250404,150900,838593488,1177,1178,1178,1177,2141
|
|
20250404,150800,836071485,1178,1185,1185,1178,2807
|
|
20250404,150700,832757834,1179,1179,1184,1179,2717
|
|
20250404,150600,829547416,1180,1178,1185,1178,1883
|
|
20250404,150500,827325690,1178,1184,1184,1178,1857
|
|
20250404,150400,825134951,1184,1182,1184,1179,3798
|
|
20250404,150300,820644204,1182,1181,1184,1181,7017
|
|
20250404,150200,812343944,1179,1179,1181,1179,5706
|
|
20250404,150100,805611990,1178,1177,1180,1177,8085
|
|
20250404,150000,796083906,1177,1176,1177,1176,953
|
|
20250404,145900,794962630,1177,1177,1177,1177,19
|
|
20250404,145800,794940267,1176,1176,1176,1176,0
|
|
20250404,145700,794940267,1176,1176,1176,1176,515
|
|
20250404,145600,794334627,1176,1176,1176,1176,1963
|
|
20250404,145500,792026139,1176,1175,1176,1175,314
|
|
20250404,145400,791657083,1174,1174,1174,1174,889
|
|
20250404,145300,790613397,1173,1173,1173,1173,0
|
|
20250404,145200,790613397,1173,1174,1174,1173,1421
|
|
20250404,145100,788945154,1174,1174,1174,1174,100
|
|
20250404,145000,788827754,1172,1172,1172,1172,50
|
|
20250404,144900,788769154,1171,1173,1173,1171,1718
|
|
20250404,144800,786755052,1172,1172,1172,1172,307
|
|
20250404,144700,786395248,1172,1172,1172,1172,116
|
|
20250404,144600,786259296,1172,1172,1172,1172,0
|
|
20250404,144500,786259296,1172,1171,1172,1171,260
|
|
20250404,144400,785954830,1170,1169,1170,1169,9909
|
|
20250404,144300,774366995,1169,1169,1169,1169,74
|
|
20250404,144200,774280489,1169,1169,1169,1169,102
|
|
20250404,144100,774161251,1169,1169,1169,1169,403
|
|
20250404,144000,773690144,1169,1169,1169,1169,524
|
|
20250404,143900,773077588,1169,1169,1169,1169,1334
|
|
20250404,143800,771518142,1169,1169,1169,1169,96
|
|
20250404,143700,771405918,1169,1169,1169,1169,5
|
|
20250404,143600,771400073,1168,1168,1168,1168,0
|
|
20250404,143500,771400073,1168,1168,1168,1168,1675
|
|
20250404,143400,769443673,1167,1167,1167,1167,168
|
|
20250404,143300,769247617,1167,1167,1167,1167,0
|
|
20250404,143200,769247617,1167,1167,1167,1167,1288
|
|
20250404,143100,767744521,1167,1167,1167,1167,50
|
|
20250404,143000,767686171,1167,1167,1167,1167,0
|
|
20250404,142900,767686171,1167,1167,1167,1167,0
|
|
20250404,142800,767686171,1167,1167,1167,1167,406
|
|
20250404,142700,767212369,1167,1167,1167,1167,184
|
|
20250404,142600,766997641,1166,1166,1166,1166,151
|
|
20250404,142500,766821575,1166,1166,1167,1166,2403
|
|
20250404,142400,764019603,1165,1165,1165,1165,0
|
|
20250404,142300,764019603,1165,1165,1165,1165,403
|
|
20250404,142200,763550108,1164,1164,1164,1164,0
|
|
20250404,142100,763550108,1164,1164,1164,1164,0
|
|
20250404,142000,763550108,1164,1165,1165,1164,982
|
|
20250404,141900,762406895,1168,1168,1168,1168,1
|
|
20250404,141800,762405727,1165,1165,1165,1165,0
|
|
20250404,141700,762405727,1165,1165,1165,1165,500
|
|
20250404,141600,761823227,1166,1166,1166,1166,0
|
|
20250404,141500,761823227,1166,1166,1166,1166,41
|
|
20250404,141400,761775421,1168,1168,1168,1168,5
|
|
20250404,141300,761769581,1168,1168,1168,1168,1347
|
|
20250404,141200,760196285,1168,1166,1168,1166,3662
|
|
20250404,141100,755919189,1166,1166,1166,1166,181
|
|
20250404,141000,755708143,1167,1167,1167,1167,286
|
|
20250404,140900,755374381,1167,1166,1167,1166,3644
|
|
20250404,140800,751125045,1166,1166,1166,1166,346
|
|
20250404,140700,750721609,1165,1166,1166,1165,1752
|
|
20250404,140600,748679838,1166,1166,1166,1166,1371
|
|
20250404,140500,747081252,1167,1167,1167,1167,135
|
|
20250404,140400,746923707,1167,1168,1168,1167,1591
|
|
20250404,140300,745066878,1169,1169,1169,1169,20
|
|
20250404,140200,745043498,1168,1168,1168,1168,7
|
|
20250404,140100,745035322,1169,1169,1169,1169,326
|
|
20250404,140000,744654228,1169,1169,1169,1169,2
|
|
20250404,135900,744651890,1169,1169,1169,1169,14
|
|
20250404,135800,744635524,1169,1169,1169,1168,1001
|
|
20250404,135700,743465794,1169,1168,1169,1168,1333
|
|
20250404,135600,741908556,1168,1168,1168,1168,2
|
|
20250404,135500,741906220,1168,1168,1169,1168,176
|
|
20250404,135400,741700580,1169,1169,1169,1169,1
|
|
20250404,135300,741699411,1169,1169,1170,1169,5115
|
|
20250404,135200,735717434,1167,1167,1167,1167,0
|
|
20250404,135100,735717434,1167,1167,1167,1167,0
|
|
20250404,135000,735717434,1167,1167,1167,1167,0
|
|
20250404,134900,735717434,1167,1167,1167,1167,128
|
|
20250404,134800,735568058,1167,1167,1167,1167,36
|
|
20250404,134700,735526046,1167,1166,1168,1166,1032
|
|
20250404,134600,734320848,1166,1165,1166,1165,832
|
|
20250404,134500,733351508,1162,1165,1165,1162,5356
|
|
20250404,134400,727122928,1165,1165,1165,1165,0
|
|
20250404,134300,727122928,1165,1165,1165,1165,128
|
|
20250404,134200,726973808,1165,1165,1165,1165,0
|
|
20250404,134100,726973808,1165,1165,1165,1165,0
|
|
20250404,134000,726973808,1165,1165,1165,1165,0
|
|
20250404,133900,726973808,1165,1165,1165,1165,0
|
|
20250404,133800,726973808,1165,1165,1165,1165,300
|
|
20250404,133700,726624308,1165,1165,1165,1165,0
|
|
20250404,133600,726624308,1165,1165,1165,1165,396
|
|
20250404,133500,726162968,1165,1166,1167,1165,5812
|
|
20250404,133400,719388387,1168,1168,1168,1168,91
|
|
20250404,133300,719282099,1168,1168,1168,1168,27
|
|
20250404,133200,719250563,1168,1168,1168,1168,198
|
|
20250404,133100,719019299,1166,1166,1166,1166,0
|
|
20250404,133000,719019299,1166,1166,1166,1166,3
|
|
20250404,132900,719015801,1168,1168,1168,1168,0
|
|
20250404,132800,719015801,1168,1168,1168,1168,627
|
|
20250404,132700,718283465,1166,1166,1166,1166,4
|
|
20250404,132600,718278801,1170,1170,1170,1170,0
|
|
20250404,132500,718278801,1170,1167,1170,1167,4064
|
|
20250404,132400,713528731,1166,1166,1166,1166,392
|
|
20250404,132300,713071659,1165,1165,1165,1165,0
|
|
20250404,132200,713071659,1165,1165,1165,1165,0
|
|
20250404,132100,713071659,1165,1165,1165,1165,1185
|
|
20250404,132000,711691134,1165,1164,1165,1164,6198
|
|
20250404,131900,704475333,1164,1164,1164,1164,6278
|
|
20250404,131800,697167741,1164,1164,1165,1164,30070
|
|
20250404,131700,662166194,1164,1164,1164,1164,789
|
|
20250404,131600,661247798,1165,1165,1165,1165,257
|
|
20250404,131500,660948393,1166,1166,1166,1166,89
|
|
20250404,131400,660844619,1166,1166,1166,1166,161
|
|
20250404,131300,660656893,1166,1166,1166,1166,1
|
|
20250404,131200,660655727,1166,1166,1166,1166,0
|
|
20250404,131100,660655727,1166,1166,1166,1166,0
|
|
20250404,131000,660655727,1166,1165,1166,1165,1347
|
|
20250404,130900,659086435,1165,1164,1165,1164,55
|
|
20250404,130800,659022411,1164,1164,1164,1164,436
|
|
20250404,130700,658514907,1163,1163,1163,1163,1
|
|
20250404,130600,658513744,1163,1166,1166,1163,5001
|
|
20250404,130500,652689740,1167,1167,1167,1167,156
|
|
20250404,130400,652507688,1167,1168,1168,1167,1461
|
|
20250404,130300,650801868,1168,1168,1168,1168,528
|
|
20250404,130200,650185164,1168,1168,1168,1168,614
|
|
20250404,130100,649468012,1168,1168,1168,1168,11
|
|
20250404,130000,649455164,1168,1168,1168,1168,13
|
|
20250404,125900,649439980,1168,1168,1168,1168,2
|
|
20250404,125800,649437644,1168,1168,1168,1168,3678
|
|
20250404,125700,645141740,1168,1168,1168,1168,37
|
|
20250404,125600,645098524,1167,1169,1169,1167,56
|
|
20250404,125500,645033170,1167,1167,1167,1167,2481
|
|
20250404,125400,642137843,1167,1170,1170,1167,5010
|
|
20250404,125300,636285954,1170,1169,1170,1169,2310
|
|
20250404,125200,633583749,1170,1169,1170,1169,367
|
|
20250404,125100,633154703,1170,1170,1170,1170,43
|
|
20250404,125000,633104393,1170,1170,1170,1170,0
|
|
20250404,124900,633104393,1170,1170,1170,1170,1501
|
|
20250404,124800,631348223,1170,1174,1175,1170,4035
|
|
20250404,124700,626621171,1174,1176,1176,1174,2542
|
|
20250404,124600,623634363,1177,1175,1177,1175,69
|
|
20250404,124500,623553286,1175,1175,1175,1175,0
|
|
20250404,124400,623553286,1175,1175,1175,1175,670
|
|
20250404,124300,622766036,1175,1175,1175,1175,0
|
|
20250404,124200,622766036,1175,1175,1175,1175,5
|
|
20250404,124100,622760161,1177,1177,1177,1177,102
|
|
20250404,124000,622640107,1176,1176,1176,1176,180
|
|
20250404,123900,622428427,1176,1176,1176,1176,0
|
|
20250404,123800,622428427,1176,1176,1176,1176,136
|
|
20250404,123700,622268491,1176,1176,1176,1176,0
|
|
20250404,123600,622268491,1176,1176,1176,1176,1
|
|
20250404,123500,622267315,1176,1176,1176,1176,1
|
|
20250404,123400,622266139,1176,1176,1176,1176,2
|
|
20250404,123300,622263787,1176,1176,1176,1176,2005
|
|
20250404,123200,619905907,1176,1176,1176,1176,0
|
|
20250404,123100,619905907,1176,1176,1176,1176,0
|
|
20250404,123000,619905907,1176,1176,1176,1176,0
|
|
20250404,122900,619905907,1176,1178,1179,1176,290
|
|
20250404,122800,619564464,1178,1178,1178,1178,1000
|
|
20250404,122700,618386464,1176,1176,1176,1176,0
|
|
20250404,122600,618386464,1176,1176,1176,1176,39
|
|
20250404,122500,618340600,1180,1180,1180,1180,0
|
|
20250404,122400,618340600,1180,1180,1180,1180,0
|
|
20250404,122300,618340600,1180,1180,1180,1179,508
|
|
20250404,122200,617741161,1180,1180,1180,1180,200
|
|
20250404,122100,617505161,1180,1180,1182,1180,637
|
|
20250404,122000,616753499,1183,1180,1183,1180,4822
|
|
20250404,121900,611063157,1180,1181,1183,1180,9327
|
|
20250404,121800,600043191,1181,1180,1181,1173,7503
|
|
20250404,121700,591192173,1181,1180,1181,1180,2173
|
|
20250404,121600,588626033,1180,1180,1181,1180,1612
|
|
20250404,121500,586722752,1181,1179,1181,1179,11008
|
|
20250404,121400,573723517,1177,1175,1177,1175,188
|
|
20250404,121300,573502597,1175,1181,1182,1175,4110
|
|
20250404,121200,568661174,1175,1181,1181,1175,1231
|
|
20250404,121100,567208749,1181,1177,1181,1176,7051
|
|
20250404,121000,558907521,1178,1178,1178,1178,1111
|
|
20250404,120900,557598763,1177,1180,1180,1177,1300
|
|
20250404,120800,556065663,1181,1179,1181,1177,3216
|
|
20250404,120700,552274401,1183,1183,1183,1183,175
|
|
20250404,120600,552067376,1183,1178,1183,1178,1228
|
|
20250404,120500,550617562,1183,1183,1183,1183,203
|
|
20250404,120400,550377413,1184,1182,1184,1181,6004
|
|
20250404,120300,543276815,1181,1178,1181,1178,901
|
|
20250404,120200,542215350,1182,1177,1182,1177,2388
|
|
20250404,120100,539393863,1177,1178,1181,1177,1811
|
|
20250404,120000,537261362,1181,1179,1181,1178,2286
|
|
20250404,115900,534562271,1181,1181,1181,1181,85
|
|
20250404,115800,534461886,1181,1181,1181,1181,1000
|
|
20250404,115700,533280886,1178,1182,1182,1178,127
|
|
20250404,115600,533130880,1183,1183,1183,1183,0
|
|
20250404,115500,533130880,1183,1183,1183,1183,4
|
|
20250404,115400,533126148,1183,1183,1183,1183,100
|
|
20250404,115300,533007848,1183,1183,1183,1183,2300
|
|
20250404,115200,530286948,1183,1183,1183,1183,0
|
|
20250404,115100,530286948,1183,1183,1183,1177,795
|
|
20250404,115000,529346469,1184,1183,1184,1183,245
|
|
20250404,114900,529056500,1184,1180,1184,1179,6520
|
|
20250404,114800,521364062,1180,1181,1181,1180,530
|
|
20250404,114700,520738528,1181,1181,1181,1181,1
|
|
20250404,114600,520737347,1181,1181,1185,1181,1112
|
|
20250404,114500,519424071,1181,1181,1183,1181,1745
|
|
20250404,114400,517359865,1180,1180,1180,1180,904
|
|
20250404,114300,516293145,1183,1181,1183,1181,11582
|
|
20250404,114200,502603205,1181,1180,1181,1180,5641
|
|
20250404,114100,495945639,1180,1180,1180,1180,2017
|
|
20250404,114000,493565579,1180,1180,1180,1180,0
|
|
20250404,113900,493565579,1180,1180,1180,1180,2
|
|
20250404,113800,493563219,1180,1182,1182,1180,800
|
|
20250404,113700,492618023,1182,1179,1182,1179,1632
|
|
20250404,113600,490692007,1179,1179,1179,1179,2
|
|
20250404,113500,490689649,1179,1179,1179,1179,0
|
|
20250404,113400,490689649,1179,1179,1179,1179,320
|
|
20250404,113300,490312369,1179,1179,1179,1179,50
|
|
20250404,113200,490253419,1179,1178,1179,1171,3281
|
|
20250404,113100,486391270,1178,1178,1178,1178,12
|
|
20250404,113000,486377134,1172,1173,1173,1172,346
|
|
20250404,112900,485971612,1172,1176,1176,1170,902
|
|
20250404,112800,484914897,1180,1180,1180,1180,2700
|
|
20250404,112700,481728897,1180,1187,1187,1180,1512
|
|
20250404,112600,479940413,1187,1178,1187,1178,5051
|
|
20250404,112500,473980574,1175,1181,1181,1175,7345
|
|
20250404,112400,465323200,1188,1186,1188,1184,3156
|
|
20250404,112300,461583764,1186,1192,1194,1186,6839
|
|
20250404,112200,453427917,1192,1189,1194,1189,4951
|
|
20250404,112100,447525072,1188,1188,1188,1188,218
|
|
20250404,112000,447266088,1186,1186,1186,1186,100
|
|
20250404,111900,447147488,1186,1188,1188,1186,374
|
|
20250404,111800,446703888,1189,1189,1189,1189,7
|
|
20250404,111700,446695565,1189,1189,1189,1188,2809
|
|
20250404,111600,443356396,1189,1194,1194,1189,111
|
|
20250404,111500,443224362,1195,1194,1196,1189,3315
|
|
20250404,111400,439265853,1194,1193,1195,1189,9692
|
|
20250404,111300,427688048,1190,1192,1192,1189,1910
|
|
20250404,111200,425411681,1192,1195,1196,1192,3275
|
|
20250404,111100,421498595,1195,1192,1195,1192,3382
|
|
20250404,111000,417460299,1192,1189,1192,1188,30511
|
|
20250404,110900,381179211,1188,1181,1188,1181,8368
|
|
20250404,110800,371247813,1179,1184,1186,1179,2534
|
|
20250404,110700,368253102,1179,1182,1187,1179,8464
|
|
20250404,110600,358235543,1181,1181,1181,1181,1407
|
|
20250404,110500,356573876,1180,1180,1180,1177,1590
|
|
20250404,110400,354701745,1179,1179,1179,1179,264
|
|
20250404,110300,354390489,1180,1180,1180,1180,5576
|
|
20250404,110200,347810809,1179,1177,1179,1175,1652
|
|
20250404,110100,345866784,1180,1178,1180,1178,2821
|
|
20250404,110000,342539877,1178,1178,1178,1178,1728
|
|
20250404,105900,340504293,1178,1175,1178,1175,6745
|
|
20250404,105800,332559661,1175,1174,1175,1174,1413
|
|
20250404,105700,330899943,1171,1175,1175,1171,1500
|
|
20250404,105600,329139443,1171,1175,1175,1171,2301
|
|
20250404,105500,326439772,1175,1178,1178,1175,1150
|
|
20250404,105400,325087402,1178,1178,1178,1178,10
|
|
20250404,105300,325075622,1178,1176,1179,1176,6362
|
|
20250404,105200,317592023,1176,1175,1176,1175,5548
|
|
20250404,105100,311072985,1174,1172,1174,1172,5208
|
|
20250404,105000,304964592,1171,1169,1171,1169,1873
|
|
20250404,104900,302771362,1171,1171,1171,1171,45
|
|
20250404,104800,302718667,1171,1171,1171,1171,0
|
|
20250404,104700,302718667,1171,1165,1171,1165,3275
|
|
20250404,104600,298894677,1165,1165,1166,1165,1605
|
|
20250404,104500,297024747,1165,1165,1165,1165,597
|
|
20250404,104400,296329242,1164,1164,1164,1164,357
|
|
20250404,104300,295913694,1165,1164,1165,1164,1053
|
|
20250404,104200,294687387,1165,1168,1168,1165,2634
|
|
20250404,104100,291617707,1170,1170,1170,1170,0
|
|
20250404,104000,291617707,1170,1169,1170,1169,398
|
|
20250404,103900,291152306,1169,1170,1170,1169,104
|
|
20250404,103800,291030630,1169,1169,1169,1169,100
|
|
20250404,103700,290913730,1169,1170,1170,1168,3111
|
|
20250404,103600,287276966,1170,1170,1170,1170,1027
|
|
20250404,103500,286075376,1169,1172,1172,1169,7260
|
|
20250404,103400,277577448,1173,1173,1173,1172,3683
|
|
20250404,103300,273260754,1173,1173,1173,1172,1207
|
|
20250404,103200,271844972,1175,1177,1177,1174,388
|
|
20250404,103100,271389396,1175,1177,1177,1175,691
|
|
20250404,103000,270577349,1176,1180,1180,1176,2744
|
|
20250404,102900,267346382,1180,1180,1180,1180,151
|
|
20250404,102800,267168202,1177,1181,1181,1177,41
|
|
20250404,102700,267119825,1181,1177,1181,1177,1008
|
|
20250404,102600,265929409,1182,1182,1182,1179,1456
|
|
20250404,102500,264208567,1183,1183,1183,1183,0
|
|
20250404,102400,264208567,1183,1180,1185,1180,12262
|
|
20250404,102300,249693778,1178,1179,1180,1178,12554
|
|
20250404,102200,234901722,1178,1176,1178,1176,5356
|
|
20250404,102100,228597827,1172,1172,1172,1172,1
|
|
20250404,102000,228596655,1176,1172,1176,1172,7737
|
|
20250404,101900,219519094,1172,1175,1175,1172,636
|
|
20250404,101800,218772874,1175,1175,1175,1171,1389
|
|
20250404,101700,217140804,1175,1171,1179,1171,10963
|
|
20250404,101600,204255283,1170,1175,1175,1170,4150
|
|
20250404,101500,199383466,1174,1170,1174,1170,9564
|
|
20250404,101400,188183235,1170,1171,1173,1170,9013
|
|
20250404,101300,177627967,1170,1172,1172,1170,629
|
|
20250404,101200,176891379,1171,1169,1171,1169,2191
|
|
20250404,101100,174326274,1170,1170,1170,1170,4
|
|
20250404,101000,174321594,1171,1169,1171,1168,1223
|
|
20250404,100900,172891929,1172,1169,1172,1169,535
|
|
20250404,100800,172266508,1174,1174,1174,1174,86
|
|
20250404,100700,172165544,1174,1174,1174,1174,5
|
|
20250404,100600,172159674,1174,1175,1175,1174,6
|
|
20250404,100500,172152629,1175,1173,1175,1169,4181
|
|
20250404,100400,167246641,1173,1172,1173,1171,249
|
|
20250404,100300,166954961,1172,1175,1175,1172,6
|
|
20250404,100200,166947920,1174,1171,1174,1171,1295
|
|
20250404,100100,165427593,1174,1175,1175,1170,8407
|
|
20250404,100000,155591389,1176,1175,1176,1175,602
|
|
20250404,095900,154884037,1175,1175,1175,1175,1000
|
|
20250404,095800,153709037,1176,1173,1176,1169,5254
|
|
20250404,095700,147541399,1169,1173,1173,1169,2130
|
|
20250404,095600,145042989,1173,1173,1173,1173,3
|
|
20250404,095500,145039470,1168,1171,1171,1168,3540
|
|
20250404,095400,140904067,1170,1171,1171,1170,5434
|
|
20250404,095300,134545922,1174,1174,1174,1174,0
|
|
20250404,095200,134545922,1174,1174,1174,1174,988
|
|
20250404,095100,133386010,1174,1172,1174,1172,2344
|
|
20250404,095000,130637817,1173,1173,1173,1173,806
|
|
20250404,094900,129692379,1172,1171,1173,1171,4307
|
|
20250404,094800,124648550,1171,1171,1171,1171,297
|
|
20250404,094700,124300763,1171,1171,1171,1171,381
|
|
20250404,094600,123854612,1171,1170,1171,1170,1153
|
|
20250404,094500,122505303,1171,1167,1171,1167,14
|
|
20250404,094400,122488922,1166,1171,1171,1166,1054
|
|
20250404,094300,121259948,1171,1170,1171,1169,6330
|
|
20250404,094200,113852845,1170,1167,1171,1165,11123
|
|
20250404,094100,100855404,1167,1165,1167,1165,6880
|
|
20250404,094000,92833951,1165,1164,1168,1164,1120
|
|
20250404,093900,91527254,1164,1164,1164,1163,258
|
|
20250404,093800,91226943,1163,1162,1167,1162,8547
|
|
20250404,093700,81268784,1160,1162,1163,1159,1461
|
|
20250404,093600,79571128,1161,1156,1161,1156,3626
|
|
20250404,093500,75367728,1156,1156,1156,1154,4565
|
|
20250404,093400,70092411,1156,1156,1156,1154,428
|
|
20250404,093300,69598467,1154,1153,1157,1153,2433
|
|
20250404,093200,66789413,1153,1151,1153,1151,13014
|
|
20250404,093100,51807763,1151,1149,1151,1148,1479
|
|
20250404,093000,50107930,1149,1148,1150,1148,2098
|
|
20250404,092900,47699213,1150,1148,1150,1148,2322
|
|
20250404,092800,45030734,1148,1144,1148,1144,865
|
|
20250404,092700,44039505,1143,1143,1143,1143,1
|
|
20250404,092600,44038362,1143,1140,1143,1140,3589
|
|
20250404,092500,39945841,1140,1140,1140,1140,600
|
|
20250404,092400,39261841,1140,1142,1142,1140,11
|
|
20250404,092300,39249281,1142,1142,1142,1140,287
|
|
20250404,092200,38921529,1142,1142,1142,1142,301
|
|
20250404,092100,38577787,1142,1142,1142,1142,43
|
|
20250404,092000,38528681,1142,1140,1142,1140,3266
|
|
20250404,091900,34804362,1140,1140,1140,1140,101
|
|
20250404,091800,34689222,1137,1137,1137,1137,918
|
|
20250404,091700,33645456,1137,1137,1137,1137,5
|
|
20250404,091600,33639771,1141,1137,1141,1137,2018
|
|
20250404,091500,31342143,1137,1137,1137,1137,12
|
|
20250404,091400,31328499,1137,1136,1137,1136,1951
|
|
20250404,091300,29111996,1134,1136,1136,1134,11
|
|
20250404,091200,29099520,1132,1133,1133,1132,3323
|
|
20250404,091100,25335292,1132,1137,1137,1132,4219
|
|
20250404,091000,20559379,1132,1132,1132,1132,0
|
|
20250404,090900,20559379,1132,1132,1132,1132,1
|
|
20250404,090800,20558247,1130,1130,1130,1130,1
|
|
20250404,090700,20557117,1130,1130,1130,1130,1550
|
|
20250404,090600,18805617,1130,1130,1130,1130,273
|
|
20250404,090500,18497127,1130,1130,1138,1130,694
|
|
20250404,090400,17708755,1130,1132,1132,1130,2365
|
|
20250404,090300,15035043,1131,1133,1133,1131,4287
|
|
20250404,090200,10180170,1133,1133,1133,1133,1
|
|
20250404,090100,10179037,1133,1136,1136,1133,2374
|
|
20250404,090000,7487516,1136,1136,1143,1136,6591
|