584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,184100,1125506983,1110,1110,1110,1110,23276
|
|
20250407,184000,1125506983,1110,1110,1110,1110,0
|
|
20250407,183900,1125506983,1110,1110,1110,1110,0
|
|
20250407,183800,1125506983,1110,1110,1110,1110,0
|
|
20250407,183700,1125506983,1110,1110,1110,1110,0
|
|
20250407,183600,1125506983,1110,1110,1110,1110,0
|
|
20250407,183500,1125506983,1110,1110,1110,1110,0
|
|
20250407,183400,1125506983,1110,1110,1110,1110,0
|
|
20250407,183300,1125506983,1110,1110,1110,1110,0
|
|
20250407,183200,1125506983,1110,1110,1110,1110,0
|
|
20250407,183100,1125506983,1110,1110,1110,1110,0
|
|
20250407,183000,1125506983,1110,1110,1110,1110,0
|
|
20250407,182900,1125506983,1110,1110,1110,1110,0
|
|
20250407,182800,1125506983,1110,1110,1110,1110,0
|
|
20250407,182700,1125506983,1110,1110,1110,1110,0
|
|
20250407,182600,1125506983,1110,1110,1110,1110,0
|
|
20250407,182500,1125506983,1110,1110,1110,1110,0
|
|
20250407,182400,1125506983,1110,1110,1110,1110,0
|
|
20250407,182300,1125506983,1110,1110,1110,1110,0
|
|
20250407,182200,1125506983,1110,1110,1110,1110,0
|
|
20250407,182100,1125506983,1110,1110,1110,1110,0
|
|
20250407,182000,1125506983,1110,1110,1110,1110,0
|
|
20250407,181900,1125506983,1110,1110,1110,1110,0
|
|
20250407,181800,1125506983,1110,1110,1110,1110,0
|
|
20250407,181700,1125506983,1110,1110,1110,1110,0
|
|
20250407,181600,1125506983,1110,1110,1110,1110,0
|
|
20250407,181500,1125506983,1110,1110,1110,1110,0
|
|
20250407,181400,1125506983,1110,1110,1110,1110,0
|
|
20250407,181300,1125506983,1110,1110,1110,1110,0
|
|
20250407,181200,1125506983,1110,1110,1110,1110,0
|
|
20250407,181100,1125506983,1110,1110,1110,1110,23276
|
|
20250407,181000,1125506983,1110,1110,1110,1110,0
|
|
20250407,180900,1125506983,1110,1110,1110,1110,0
|
|
20250407,180800,1125506983,1110,1110,1110,1110,0
|
|
20250407,180700,1125506983,1110,1110,1110,1110,0
|
|
20250407,180600,1125506983,1110,1110,1110,1110,0
|
|
20250407,180500,1125506983,1110,1110,1110,1110,0
|
|
20250407,180400,1125506983,1110,1110,1110,1110,0
|
|
20250407,180300,1125506983,1110,1110,1110,1110,0
|
|
20250407,180200,1125506983,1110,1110,1110,1110,0
|
|
20250407,180100,1125506983,1110,1110,1110,1110,0
|
|
20250407,180000,1125506983,1110,1110,1110,1110,0
|
|
20250407,175900,1125506983,1110,1110,1110,1110,0
|
|
20250407,175800,1125506983,1110,1110,1110,1110,0
|
|
20250407,175700,1125506983,1110,1110,1110,1110,0
|
|
20250407,175600,1125506983,1110,1110,1110,1110,0
|
|
20250407,175500,1125506983,1110,1110,1110,1110,0
|
|
20250407,175400,1125506983,1110,1110,1110,1110,0
|
|
20250407,175300,1125506983,1110,1110,1110,1110,0
|
|
20250407,175200,1125506983,1110,1110,1110,1110,0
|
|
20250407,175100,1125506983,1110,1110,1110,1110,0
|
|
20250407,175000,1125506983,1110,1110,1110,1110,0
|
|
20250407,174900,1125506983,1110,1110,1110,1110,0
|
|
20250407,174800,1125506983,1110,1110,1110,1110,0
|
|
20250407,174700,1125506983,1110,1110,1110,1110,0
|
|
20250407,174600,1125506983,1110,1110,1110,1110,0
|
|
20250407,174500,1125506983,1110,1110,1110,1110,0
|
|
20250407,174400,1125506983,1110,1110,1110,1110,0
|
|
20250407,174300,1125506983,1110,1110,1110,1110,0
|
|
20250407,174200,1125506983,1110,1110,1110,1110,0
|
|
20250407,174100,1125506983,1110,1110,1110,1110,23276
|
|
20250407,174000,1125506983,1110,1110,1110,1110,0
|
|
20250407,173900,1125506983,1110,1110,1110,1110,0
|
|
20250407,173800,1125506983,1110,1110,1110,1110,0
|
|
20250407,173700,1125506983,1110,1110,1110,1110,0
|
|
20250407,173600,1125506983,1110,1110,1110,1110,0
|
|
20250407,173500,1125506983,1110,1110,1110,1110,0
|
|
20250407,173400,1125506983,1110,1110,1110,1110,0
|
|
20250407,173300,1125506983,1110,1110,1110,1110,0
|
|
20250407,173200,1125506983,1110,1110,1110,1110,0
|
|
20250407,173100,1125506983,1110,1110,1110,1110,0
|
|
20250407,173000,1125506983,1110,1110,1110,1110,0
|
|
20250407,172900,1125506983,1110,1110,1110,1110,0
|
|
20250407,172800,1125506983,1110,1110,1110,1110,0
|
|
20250407,172700,1125506983,1110,1110,1110,1110,0
|
|
20250407,172600,1125506983,1110,1110,1110,1110,0
|
|
20250407,172500,1125506983,1110,1110,1110,1110,0
|
|
20250407,172400,1125506983,1110,1110,1110,1110,0
|
|
20250407,172300,1125506983,1110,1110,1110,1110,0
|
|
20250407,172200,1125506983,1110,1110,1110,1110,0
|
|
20250407,172100,1125506983,1110,1110,1110,1110,0
|
|
20250407,172000,1125506983,1110,1110,1110,1110,0
|
|
20250407,171900,1125506983,1110,1110,1110,1110,0
|
|
20250407,171800,1125506983,1110,1110,1110,1110,0
|
|
20250407,171700,1125506983,1110,1110,1110,1110,0
|
|
20250407,171600,1125506983,1110,1110,1110,1110,0
|
|
20250407,171500,1125506983,1110,1110,1110,1110,0
|
|
20250407,171400,1125506983,1110,1110,1110,1110,0
|
|
20250407,171300,1125506983,1110,1110,1110,1110,0
|
|
20250407,171200,1125506983,1110,1110,1110,1110,0
|
|
20250407,171100,1125506983,1110,1110,1110,1110,23276
|
|
20250407,171000,1125506983,1110,1110,1110,1110,0
|
|
20250407,170900,1125506983,1110,1110,1110,1110,0
|
|
20250407,170800,1125506983,1110,1110,1110,1110,0
|
|
20250407,170700,1125506983,1110,1110,1110,1110,0
|
|
20250407,170600,1125506983,1110,1110,1110,1110,0
|
|
20250407,170500,1125506983,1110,1110,1110,1110,0
|
|
20250407,170400,1125506983,1110,1110,1110,1110,0
|
|
20250407,170300,1125506983,1110,1110,1110,1110,0
|
|
20250407,170200,1125506983,1110,1110,1110,1110,0
|
|
20250407,170100,1125506983,1110,1110,1110,1110,0
|
|
20250407,170000,1125506983,1110,1110,1110,1110,0
|
|
20250407,165900,1125506983,1110,1110,1110,1110,0
|
|
20250407,165800,1125506983,1110,1110,1110,1110,0
|
|
20250407,165700,1125506983,1110,1110,1110,1110,0
|
|
20250407,165600,1125506983,1110,1110,1110,1110,0
|
|
20250407,165500,1125506983,1110,1110,1110,1110,0
|
|
20250407,165400,1125506983,1110,1110,1110,1110,0
|
|
20250407,165300,1125506983,1110,1110,1110,1110,0
|
|
20250407,165200,1125506983,1110,1110,1110,1110,0
|
|
20250407,165100,1125506983,1110,1110,1110,1110,0
|
|
20250407,165000,1125506983,1110,1110,1110,1110,0
|
|
20250407,164900,1125506983,1110,1110,1110,1110,0
|
|
20250407,164800,1125506983,1110,1110,1110,1110,0
|
|
20250407,164700,1125506983,1110,1110,1110,1110,0
|
|
20250407,164600,1125506983,1110,1110,1110,1110,0
|
|
20250407,164500,1125506983,1110,1110,1110,1110,0
|
|
20250407,164400,1125506983,1110,1110,1110,1110,0
|
|
20250407,164300,1125506983,1110,1110,1110,1110,0
|
|
20250407,164200,1125506983,1110,1110,1110,1110,0
|
|
20250407,164100,1125506983,1110,1110,1110,1110,23276
|
|
20250407,164000,1125506983,1110,1110,1110,1110,0
|
|
20250407,163900,1125506983,1110,1110,1110,1110,0
|
|
20250407,163800,1125506983,1110,1110,1110,1110,0
|
|
20250407,163700,1125506983,1110,1110,1110,1110,0
|
|
20250407,163600,1125506983,1110,1110,1110,1110,0
|
|
20250407,163500,1125506983,1110,1110,1110,1110,0
|
|
20250407,163400,1125506983,1110,1110,1110,1110,0
|
|
20250407,163300,1125506983,1110,1110,1110,1110,0
|
|
20250407,163200,1125506983,1110,1110,1110,1110,0
|
|
20250407,163100,1125506983,1110,1110,1110,1110,0
|
|
20250407,163000,1125506983,1110,1110,1110,1110,0
|
|
20250407,162900,1125506983,1110,1110,1110,1110,0
|
|
20250407,162800,1125506983,1110,1110,1110,1110,0
|
|
20250407,162700,1125506983,1110,1110,1110,1110,0
|
|
20250407,162600,1125506983,1110,1110,1110,1110,0
|
|
20250407,162500,1125506983,1110,1110,1110,1110,0
|
|
20250407,162400,1125506983,1110,1110,1110,1110,0
|
|
20250407,162300,1125506983,1110,1110,1110,1110,0
|
|
20250407,162200,1125506983,1110,1110,1110,1110,0
|
|
20250407,162100,1125506983,1110,1110,1110,1110,0
|
|
20250407,162000,1125506983,1110,1110,1110,1110,0
|
|
20250407,161900,1125506983,1110,1110,1110,1110,0
|
|
20250407,161800,1125506983,1110,1110,1110,1110,0
|
|
20250407,161700,1125506983,1110,1110,1110,1110,0
|
|
20250407,161600,1125506983,1110,1110,1110,1110,0
|
|
20250407,161500,1125506983,1110,1110,1110,1110,0
|
|
20250407,161400,1125506983,1110,1110,1110,1110,0
|
|
20250407,161300,1125506983,1110,1110,1110,1110,0
|
|
20250407,161200,1125506983,1110,1110,1110,1110,0
|
|
20250407,161100,1125506983,1110,1110,1110,1110,23276
|
|
20250407,161000,1125506983,1110,1110,1110,1110,0
|
|
20250407,160900,1125506983,1110,1110,1110,1110,0
|
|
20250407,160800,1125506983,1110,1110,1110,1110,0
|
|
20250407,160700,1125506983,1110,1110,1110,1110,0
|
|
20250407,160600,1125506983,1110,1110,1110,1110,0
|
|
20250407,160500,1125506983,1110,1110,1110,1110,0
|
|
20250407,160400,1125506983,1110,1110,1110,1110,0
|
|
20250407,160300,1125506983,1110,1110,1110,1110,0
|
|
20250407,160200,1125506983,1110,1110,1110,1110,0
|
|
20250407,160100,1125506983,1110,1110,1110,1110,0
|
|
20250407,160000,1125506983,1110,1110,1110,1110,0
|
|
20250407,155900,1125506983,1110,1110,1110,1110,0
|
|
20250407,155800,1125506983,1110,1110,1110,1110,0
|
|
20250407,155700,1125506983,1110,1110,1110,1110,0
|
|
20250407,155600,1125506983,1110,1110,1110,1110,0
|
|
20250407,155500,1125506983,1110,1110,1110,1110,0
|
|
20250407,155400,1125506983,1110,1110,1110,1110,0
|
|
20250407,155300,1125506983,1110,1110,1110,1110,0
|
|
20250407,155200,1125506983,1110,1110,1110,1110,0
|
|
20250407,155100,1125506983,1110,1110,1110,1110,0
|
|
20250407,155000,1125506983,1110,1110,1110,1110,0
|
|
20250407,154900,1125506983,1110,1110,1110,1110,0
|
|
20250407,154800,1125506983,1110,1110,1110,1110,0
|
|
20250407,154700,1125506983,1110,1110,1110,1110,0
|
|
20250407,154600,1125506983,1110,1110,1110,1110,0
|
|
20250407,154500,1125506983,1110,1110,1110,1110,0
|
|
20250407,154400,1125506983,1110,1110,1110,1110,0
|
|
20250407,154300,1125506983,1110,1110,1110,1110,0
|
|
20250407,154200,1125506983,1110,1110,1110,1110,0
|
|
20250407,154100,1125506983,1110,1110,1110,1110,23276
|
|
20250407,154000,1125506983,1110,1110,1110,1110,0
|
|
20250407,153900,1125506983,1110,1110,1110,1110,0
|
|
20250407,153800,1125506983,1110,1110,1110,1110,0
|
|
20250407,153700,1125506983,1110,1110,1110,1110,0
|
|
20250407,153600,1125506983,1110,1110,1110,1110,0
|
|
20250407,153500,1125506983,1110,1110,1110,1110,0
|
|
20250407,153400,1125506983,1110,1110,1110,1110,0
|
|
20250407,153300,1125506983,1110,1110,1110,1110,0
|
|
20250407,153200,1125506983,1110,1110,1110,1110,0
|
|
20250407,153100,1125506983,1110,1110,1110,1110,0
|
|
20250407,153000,1125506983,1110,1110,1110,1110,23276
|
|
20250407,152900,1099670623,1123,1123,1123,1123,0
|
|
20250407,152800,1099670623,1123,1123,1123,1123,0
|
|
20250407,152700,1099670623,1123,1123,1123,1123,0
|
|
20250407,152600,1099670623,1123,1123,1123,1123,0
|
|
20250407,152500,1099670623,1123,1123,1123,1123,0
|
|
20250407,152400,1099670623,1123,1123,1123,1123,0
|
|
20250407,152300,1099670623,1123,1123,1123,1123,0
|
|
20250407,152200,1099670623,1123,1123,1123,1123,0
|
|
20250407,152100,1099670623,1123,1123,1123,1123,0
|
|
20250407,152000,1099670623,1123,1123,1123,1123,0
|
|
20250407,151900,1099670623,1123,1125,1125,1123,4276
|
|
20250407,151800,1094860183,1126,1129,1129,1125,2619
|
|
20250407,151700,1091908246,1129,1123,1129,1122,8898
|
|
20250407,151600,1081897455,1123,1116,1123,1115,4893
|
|
20250407,151500,1076426134,1116,1115,1116,1114,5523
|
|
20250407,151400,1070269222,1115,1119,1119,1114,31444
|
|
20250407,151300,1035152676,1119,1123,1123,1117,7530
|
|
20250407,151200,1026730931,1124,1129,1129,1118,11394
|
|
20250407,151100,1013981726,1129,1118,1130,1118,49108
|
|
20250407,151000,958875895,1119,1119,1119,1118,13772
|
|
20250407,150900,943471680,1120,1120,1120,1119,1451
|
|
20250407,150800,941847899,1120,1119,1120,1119,8329
|
|
20250407,150700,932527636,1120,1121,1121,1120,60
|
|
20250407,150600,932460415,1122,1121,1122,1120,14065
|
|
20250407,150500,916702642,1122,1121,1122,1120,7488
|
|
20250407,150400,908312590,1122,1122,1122,1121,1440
|
|
20250407,150300,906698323,1122,1121,1122,1121,1597
|
|
20250407,150200,904907039,1122,1122,1122,1120,4279
|
|
20250407,150100,900112202,1122,1122,1122,1121,252
|
|
20250407,150000,899829702,1122,1122,1122,1121,9307
|
|
20250407,145900,889392548,1122,1122,1122,1122,100
|
|
20250407,145800,889280348,1122,1123,1123,1121,10913
|
|
20250407,145700,877041354,1123,1123,1123,1123,175
|
|
20250407,145600,876844829,1123,1123,1123,1122,1066
|
|
20250407,145500,875648681,1122,1124,1124,1122,5243
|
|
20250407,145400,869759099,1124,1124,1124,1124,1596
|
|
20250407,145300,867965195,1123,1124,1124,1123,324
|
|
20250407,145200,867601020,1124,1124,1124,1124,100
|
|
20250407,145100,867488620,1124,1123,1124,1123,1366
|
|
20250407,145000,865953679,1123,1124,1124,1123,2247
|
|
20250407,144900,863430148,1123,1124,1124,1123,3700
|
|
20250407,144800,859274719,1124,1125,1125,1124,1018
|
|
20250407,144700,858130269,1125,1126,1126,1125,2933
|
|
20250407,144600,854829711,1126,1126,1126,1126,150
|
|
20250407,144500,854660811,1127,1127,1127,1127,25
|
|
20250407,144400,854632636,1127,1127,1127,1127,28
|
|
20250407,144300,854601080,1127,1129,1129,1127,73
|
|
20250407,144200,854518763,1129,1129,1129,1129,0
|
|
20250407,144100,854518763,1129,1129,1129,1129,43
|
|
20250407,144000,854470216,1127,1127,1127,1127,60
|
|
20250407,143900,854402596,1127,1127,1127,1127,614
|
|
20250407,143800,853710618,1129,1129,1129,1129,100
|
|
20250407,143700,853597718,1129,1129,1129,1129,226
|
|
20250407,143600,853342564,1129,1129,1129,1129,0
|
|
20250407,143500,853342564,1129,1127,1129,1127,61
|
|
20250407,143400,853273815,1127,1127,1127,1127,29
|
|
20250407,143300,853241132,1126,1126,1126,1126,3044
|
|
20250407,143200,849813588,1126,1125,1126,1125,57
|
|
20250407,143100,849749435,1125,1125,1125,1125,77
|
|
20250407,143000,849662810,1125,1130,1130,1124,3217
|
|
20250407,142900,846040873,1132,1132,1132,1132,0
|
|
20250407,142800,846040873,1132,1132,1132,1132,2
|
|
20250407,142700,846038609,1131,1131,1131,1131,7
|
|
20250407,142600,846030692,1132,1132,1132,1132,8
|
|
20250407,142500,846021636,1132,1132,1132,1132,5
|
|
20250407,142400,846015976,1132,1132,1132,1132,8
|
|
20250407,142300,846006920,1133,1132,1133,1132,1942
|
|
20250407,142200,843806655,1134,1133,1134,1133,8
|
|
20250407,142100,843797586,1133,1134,1134,1133,12
|
|
20250407,142000,843783980,1134,1132,1134,1132,1849
|
|
20250407,141900,841689068,1132,1129,1132,1129,556
|
|
20250407,141800,841060621,1129,1129,1129,1129,1
|
|
20250407,141700,841059492,1129,1129,1129,1129,711
|
|
20250407,141600,840256773,1129,1129,1129,1129,1347
|
|
20250407,141500,838736010,1129,1129,1129,1129,146
|
|
20250407,141400,838571176,1128,1128,1128,1128,0
|
|
20250407,141300,838571176,1128,1126,1128,1126,1083
|
|
20250407,141200,837351502,1123,1129,1129,1123,7655
|
|
20250407,141100,828747294,1130,1125,1130,1125,2708
|
|
20250407,141000,825695553,1125,1127,1127,1125,20567
|
|
20250407,140900,802551244,1127,1127,1127,1127,77
|
|
20250407,140800,802464465,1127,1126,1127,1126,16
|
|
20250407,140700,802446439,1126,1126,1126,1126,0
|
|
20250407,140600,802446439,1126,1126,1126,1126,765
|
|
20250407,140500,801585049,1126,1127,1127,1126,6233
|
|
20250407,140400,794566690,1127,1127,1127,1127,0
|
|
20250407,140300,794566690,1127,1127,1127,1127,409
|
|
20250407,140200,794105747,1127,1127,1127,1127,306
|
|
20250407,140100,793760885,1128,1128,1128,1128,10
|
|
20250407,140000,793749605,1128,1128,1128,1128,48
|
|
20250407,135900,793695461,1128,1128,1128,1128,0
|
|
20250407,135800,793695461,1128,1128,1128,1128,44
|
|
20250407,135700,793645829,1128,1127,1128,1127,286
|
|
20250407,135600,793323407,1128,1128,1128,1128,0
|
|
20250407,135500,793323407,1128,1128,1128,1128,23
|
|
20250407,135400,793297463,1128,1127,1128,1127,298
|
|
20250407,135300,792961602,1128,1128,1128,1128,117
|
|
20250407,135200,792829626,1129,1129,1129,1129,13
|
|
20250407,135100,792814949,1129,1129,1129,1129,0
|
|
20250407,135000,792814949,1129,1129,1129,1129,9
|
|
20250407,134900,792804788,1129,1129,1129,1129,100
|
|
20250407,134800,792691888,1126,1128,1128,1126,1456
|
|
20250407,134700,791050974,1128,1128,1128,1128,0
|
|
20250407,134600,791050974,1128,1128,1128,1128,666
|
|
20250407,134500,790299726,1129,1128,1129,1128,19
|
|
20250407,134400,790278291,1129,1129,1129,1129,199
|
|
20250407,134300,790053620,1129,1130,1130,1129,1081
|
|
20250407,134200,788832432,1130,1130,1130,1130,476
|
|
20250407,134100,788294552,1130,1129,1130,1129,952
|
|
20250407,134000,787218990,1127,1127,1128,1127,461
|
|
20250407,133900,786699029,1126,1126,1126,1126,215
|
|
20250407,133800,786456939,1126,1128,1128,1126,303
|
|
20250407,133700,786115515,1128,1128,1128,1125,800
|
|
20250407,133600,785215045,1128,1128,1129,1128,646
|
|
20250407,133500,784486150,1129,1128,1129,1128,3461
|
|
20250407,133400,780582080,1128,1129,1129,1125,9368
|
|
20250407,133300,770030307,1129,1130,1130,1129,384
|
|
20250407,133200,769596702,1131,1131,1131,1131,12767
|
|
20250407,133100,755157225,1136,1132,1136,1132,229
|
|
20250407,133000,754897417,1136,1129,1136,1129,4161
|
|
20250407,132900,750185419,1135,1136,1136,1135,11
|
|
20250407,132800,750172924,1136,1136,1136,1129,853
|
|
20250407,132700,749204623,1136,1136,1136,1129,127
|
|
20250407,132600,749060358,1128,1132,1136,1127,8579
|
|
20250407,132500,739381023,1136,1132,1136,1132,1290
|
|
20250407,132400,737917022,1132,1144,1144,1130,3672
|
|
20250407,132300,733755033,1134,1147,1154,1134,24421
|
|
20250407,132200,705689031,1147,1128,1150,1127,32905
|
|
20250407,132100,668165391,1128,1127,1128,1127,2334
|
|
20250407,132000,665532640,1127,1128,1128,1127,599
|
|
20250407,131900,664857218,1128,1128,1128,1128,379
|
|
20250407,131800,664429706,1128,1128,1128,1128,0
|
|
20250407,131700,664429706,1128,1129,1129,1128,1991
|
|
20250407,131600,662183326,1129,1129,1129,1129,60
|
|
20250407,131500,662115586,1129,1129,1129,1129,102
|
|
20250407,131400,662000428,1129,1128,1129,1128,13
|
|
20250407,131300,661985761,1127,1127,1127,1127,0
|
|
20250407,131200,661985761,1127,1128,1128,1127,3364
|
|
20250407,131100,658193066,1132,1132,1132,1132,9
|
|
20250407,131000,658182878,1132,1132,1132,1132,2
|
|
20250407,130900,658180614,1129,1131,1131,1129,2924
|
|
20250407,130800,654874052,1129,1129,1129,1129,114
|
|
20250407,130700,654745346,1132,1131,1132,1131,104
|
|
20250407,130600,654627622,1131,1131,1131,1131,1
|
|
20250407,130500,654626491,1131,1131,1131,1131,2
|
|
20250407,130400,654624229,1131,1129,1131,1129,823
|
|
20250407,130300,653694390,1128,1128,1128,1128,130
|
|
20250407,130200,653547750,1128,1128,1128,1128,0
|
|
20250407,130100,653547750,1128,1128,1128,1128,4
|
|
20250407,130000,653543238,1127,1127,1127,1127,214
|
|
20250407,125900,653302060,1127,1127,1127,1127,1
|
|
20250407,125800,653300933,1127,1126,1127,1126,133
|
|
20250407,125700,653151045,1122,1129,1129,1122,30470
|
|
20250407,125600,618880725,1130,1130,1130,1130,2
|
|
20250407,125500,618878465,1132,1129,1132,1129,1481
|
|
20250407,125400,617203343,1129,1129,1129,1129,56
|
|
20250407,125300,617140119,1129,1128,1129,1128,742
|
|
20250407,125200,616303041,1128,1128,1128,1128,29
|
|
20250407,125100,616270329,1128,1128,1128,1128,0
|
|
20250407,125000,616270329,1128,1128,1128,1128,22
|
|
20250407,124900,616245513,1128,1127,1128,1126,1383
|
|
20250407,124800,614686774,1127,1127,1127,1127,61
|
|
20250407,124700,614618027,1127,1126,1127,1126,1789
|
|
20250407,124600,612601827,1126,1126,1126,1126,610
|
|
20250407,124500,611914967,1126,1126,1126,1126,0
|
|
20250407,124400,611914967,1126,1126,1126,1126,50
|
|
20250407,124300,611858667,1126,1126,1126,1126,163
|
|
20250407,124200,611675129,1127,1127,1127,1127,559
|
|
20250407,124100,611045136,1127,1127,1127,1127,600
|
|
20250407,124000,610368936,1127,1127,1127,1127,664
|
|
20250407,123900,609620608,1127,1127,1127,1127,0
|
|
20250407,123800,609620608,1127,1128,1128,1127,4999
|
|
20250407,123700,603986734,1128,1128,1128,1128,0
|
|
20250407,123600,603986734,1128,1128,1128,1128,0
|
|
20250407,123500,603986734,1128,1128,1128,1128,2
|
|
20250407,123400,603984478,1128,1128,1128,1127,610
|
|
20250407,123300,603296402,1128,1128,1128,1128,1002
|
|
20250407,123200,602166146,1127,1128,1128,1127,3673
|
|
20250407,123100,598026444,1128,1128,1128,1128,9
|
|
20250407,123000,598016292,1128,1128,1128,1128,12
|
|
20250407,122900,598002756,1128,1128,1128,1128,50
|
|
20250407,122800,597946356,1127,1127,1127,1127,0
|
|
20250407,122700,597946356,1127,1127,1127,1127,0
|
|
20250407,122600,597946356,1127,1127,1127,1127,1121
|
|
20250407,122500,596682989,1128,1128,1128,1128,50
|
|
20250407,122400,596626589,1127,1127,1127,1127,378
|
|
20250407,122300,596200583,1127,1127,1127,1127,1000
|
|
20250407,122200,595073583,1127,1127,1127,1127,800
|
|
20250407,122100,594171983,1128,1128,1128,1128,3355
|
|
20250407,122000,590387543,1129,1129,1129,1129,30
|
|
20250407,121900,590353673,1129,1129,1129,1129,49
|
|
20250407,121800,590298352,1129,1129,1129,1129,7
|
|
20250407,121700,590290449,1129,1128,1129,1128,2731
|
|
20250407,121600,587209875,1128,1129,1129,1128,4600
|
|
20250407,121500,582020975,1129,1129,1129,1129,100
|
|
20250407,121400,581908075,1129,1129,1129,1129,110
|
|
20250407,121300,581783885,1129,1129,1129,1129,359
|
|
20250407,121200,581378574,1129,1130,1130,1129,3627
|
|
20250407,121100,577283690,1130,1131,1131,1130,125
|
|
20250407,121000,577142410,1131,1130,1131,1130,85
|
|
20250407,120900,577046355,1130,1130,1130,1130,347
|
|
20250407,120800,576654245,1130,1131,1131,1130,5493
|
|
20250407,120700,570447105,1131,1131,1131,1131,18
|
|
20250407,120600,570426747,1131,1131,1131,1131,215
|
|
20250407,120500,570183582,1131,1130,1131,1130,5303
|
|
20250407,120400,564191089,1131,1133,1133,1131,4742
|
|
20250407,120300,558827833,1133,1133,1133,1133,0
|
|
20250407,120200,558827833,1133,1133,1133,1133,1
|
|
20250407,120100,558826700,1133,1135,1135,1133,1950
|
|
20250407,120000,556616638,1137,1137,1137,1137,1
|
|
20250407,115900,556615501,1137,1137,1137,1137,0
|
|
20250407,115800,556615501,1137,1137,1137,1137,1
|
|
20250407,115700,556614364,1133,1133,1133,1133,4
|
|
20250407,115600,556609832,1133,1133,1137,1133,107
|
|
20250407,115500,556488201,1134,1135,1135,1134,1786
|
|
20250407,115400,554462719,1135,1135,1135,1135,12
|
|
20250407,115300,554449099,1137,1137,1137,1137,207
|
|
20250407,115200,554213740,1137,1136,1137,1136,327
|
|
20250407,115100,553842247,1135,1135,1135,1135,908
|
|
20250407,115000,552811667,1135,1135,1135,1135,0
|
|
20250407,114900,552811667,1135,1135,1135,1135,2
|
|
20250407,114800,552809397,1135,1134,1135,1134,359
|
|
20250407,114700,552402288,1134,1134,1134,1134,1
|
|
20250407,114600,552401154,1133,1133,1133,1130,4246
|
|
20250407,114500,547599194,1134,1134,1134,1134,0
|
|
20250407,114400,547599194,1134,1134,1134,1134,0
|
|
20250407,114300,547599194,1134,1134,1134,1134,1000
|
|
20250407,114200,546465194,1131,1131,1131,1131,0
|
|
20250407,114100,546465194,1131,1131,1131,1131,1
|
|
20250407,114000,546464063,1131,1131,1131,1131,510
|
|
20250407,113900,545887253,1133,1133,1133,1133,476
|
|
20250407,113800,545347945,1131,1133,1133,1131,3494
|
|
20250407,113700,541392501,1132,1135,1135,1132,3240
|
|
20250407,113600,537721986,1135,1135,1135,1135,0
|
|
20250407,113500,537721986,1135,1135,1135,1135,1001
|
|
20250407,113400,536585851,1135,1134,1135,1134,2837
|
|
20250407,113300,533368145,1134,1134,1134,1134,1
|
|
20250407,113200,533367011,1133,1133,1133,1133,448
|
|
20250407,113100,532859427,1135,1135,1135,1135,6
|
|
20250407,113000,532852617,1136,1134,1136,1134,998
|
|
20250407,112900,531720709,1136,1134,1136,1134,241
|
|
20250407,112800,531447037,1136,1136,1136,1136,93
|
|
20250407,112700,531341389,1135,1136,1136,1135,443
|
|
20250407,112600,530838581,1136,1135,1136,1135,201
|
|
20250407,112500,530610246,1135,1135,1135,1135,458
|
|
20250407,112400,530090416,1135,1135,1135,1135,397
|
|
20250407,112300,529639821,1135,1136,1136,1135,201
|
|
20250407,112200,529411586,1137,1137,1137,1137,370
|
|
20250407,112100,528990896,1137,1138,1138,1137,5287
|
|
20250407,112000,522979424,1138,1138,1138,1138,317
|
|
20250407,111900,522618678,1137,1137,1137,1137,387
|
|
20250407,111800,522178659,1138,1138,1138,1138,20
|
|
20250407,111700,522155899,1138,1138,1138,1138,25
|
|
20250407,111600,522127449,1137,1137,1137,1137,0
|
|
20250407,111500,522127449,1137,1137,1137,1137,0
|
|
20250407,111400,522127449,1137,1137,1137,1137,160
|
|
20250407,111300,521945529,1137,1138,1138,1137,3153
|
|
20250407,111200,518357423,1139,1140,1140,1139,1058
|
|
20250407,111100,517151661,1140,1140,1140,1140,2
|
|
20250407,111000,517149381,1140,1140,1140,1138,3592
|
|
20250407,110900,513058207,1139,1139,1139,1139,50
|
|
20250407,110800,513001257,1139,1139,1139,1139,120
|
|
20250407,110700,512864577,1139,1139,1139,1139,346
|
|
20250407,110600,512470483,1139,1141,1141,1139,2107
|
|
20250407,110500,510066505,1142,1142,1142,1142,880
|
|
20250407,110400,509061545,1142,1139,1142,1139,9181
|
|
20250407,110300,498597272,1138,1138,1138,1138,1636
|
|
20250407,110200,496735504,1138,1134,1138,1134,1296
|
|
20250407,110100,495263078,1137,1138,1138,1137,362
|
|
20250407,110000,494851480,1134,1134,1134,1134,0
|
|
20250407,105900,494851480,1134,1134,1134,1134,12721
|
|
20250407,105800,480425866,1134,1134,1134,1134,0
|
|
20250407,105700,480425866,1134,1134,1134,1134,0
|
|
20250407,105600,480425866,1134,1134,1134,1134,31
|
|
20250407,105500,480390712,1137,1137,1137,1137,109
|
|
20250407,105400,480266779,1134,1135,1135,1134,12
|
|
20250407,105300,480253160,1137,1135,1137,1135,744
|
|
20250407,105200,479407958,1135,1135,1135,1135,1000
|
|
20250407,105100,478272958,1135,1136,1136,1135,101
|
|
20250407,105000,478158322,1136,1135,1136,1135,150
|
|
20250407,104900,477987942,1135,1135,1135,1135,0
|
|
20250407,104800,477987942,1135,1135,1135,1135,346
|
|
20250407,104700,477595232,1131,1131,1131,1131,0
|
|
20250407,104600,477595232,1131,1131,1131,1131,0
|
|
20250407,104500,477595232,1131,1131,1131,1131,569
|
|
20250407,104400,476951693,1131,1135,1135,1131,2631
|
|
20250407,104300,473965588,1135,1132,1135,1130,4303
|
|
20250407,104200,469100151,1136,1136,1136,1136,0
|
|
20250407,104100,469100151,1136,1137,1137,1132,1637
|
|
20250407,104000,467242833,1137,1136,1137,1135,2117
|
|
20250407,103900,464837608,1136,1136,1137,1136,795
|
|
20250407,103800,463934486,1136,1136,1136,1136,172
|
|
20250407,103700,463739094,1136,1137,1137,1136,819
|
|
20250407,103600,462808577,1137,1137,1137,1137,137
|
|
20250407,103500,462652808,1137,1137,1138,1136,2438
|
|
20250407,103400,459879653,1138,1138,1138,1138,34
|
|
20250407,103300,459840961,1137,1137,1138,1137,2195
|
|
20250407,103200,457345141,1138,1138,1138,1137,150
|
|
20250407,103100,457174457,1137,1138,1139,1137,12400
|
|
20250407,103000,443071227,1139,1139,1139,1136,821
|
|
20250407,102900,442136111,1136,1139,1139,1136,4875
|
|
20250407,102800,436583489,1139,1139,1139,1139,1
|
|
20250407,102700,436582350,1139,1136,1139,1136,4352
|
|
20250407,102600,431630374,1135,1134,1136,1134,284
|
|
20250407,102500,431308060,1134,1134,1134,1134,311
|
|
20250407,102400,430955386,1133,1131,1133,1131,1219
|
|
20250407,102300,429574938,1132,1132,1132,1131,1946
|
|
20250407,102200,427372346,1132,1132,1132,1128,3943
|
|
20250407,102100,422919508,1132,1132,1132,1132,75
|
|
20250407,102000,422834608,1132,1130,1132,1130,6298
|
|
20250407,101900,415714011,1130,1130,1130,1130,301
|
|
20250407,101800,415373881,1129,1129,1129,1129,510
|
|
20250407,101700,414798091,1129,1127,1129,1127,2139
|
|
20250407,101600,412386841,1127,1127,1127,1127,20
|
|
20250407,101500,412364301,1127,1127,1127,1126,730
|
|
20250407,101400,411542297,1127,1126,1127,1126,3456
|
|
20250407,101300,407650587,1126,1126,1127,1126,780
|
|
20250407,101200,406772305,1126,1127,1127,1126,4
|
|
20250407,101100,406767798,1126,1125,1126,1124,3452
|
|
20250407,101000,402882651,1125,1126,1126,1124,2895
|
|
20250407,100900,399624764,1128,1128,1128,1127,116
|
|
20250407,100800,399493925,1128,1127,1128,1127,3201
|
|
20250407,100700,395886397,1127,1127,1127,1124,401
|
|
20250407,100600,395434497,1127,1127,1127,1127,2
|
|
20250407,100500,395432243,1127,1128,1128,1123,4617
|
|
20250407,100400,390246776,1128,1127,1128,1126,2903
|
|
20250407,100300,386975877,1128,1128,1128,1128,189
|
|
20250407,100200,386762685,1128,1128,1128,1128,39
|
|
20250407,100100,386718693,1128,1128,1128,1128,143
|
|
20250407,100000,386557389,1127,1126,1127,1126,1115
|
|
20250407,095900,385300895,1126,1126,1126,1126,100
|
|
20250407,095800,385188295,1126,1124,1127,1124,236
|
|
20250407,095700,384922536,1125,1123,1125,1123,104
|
|
20250407,095600,384805544,1123,1124,1124,1122,14973
|
|
20250407,095500,367994881,1124,1126,1126,1124,4170
|
|
20250407,095400,363305308,1127,1126,1127,1126,1852
|
|
20250407,095300,361218112,1126,1126,1129,1124,28320
|
|
20250407,095200,329348247,1126,1126,1127,1126,52
|
|
20250407,095100,329289660,1126,1126,1126,1125,109
|
|
20250407,095000,329166927,1126,1125,1126,1125,566
|
|
20250407,094900,328529613,1125,1123,1125,1123,174
|
|
20250407,094800,328333869,1123,1125,1125,1123,6808
|
|
20250407,094700,320678558,1125,1129,1129,1125,1051
|
|
20250407,094600,319496023,1129,1127,1129,1125,15182
|
|
20250407,094500,302364520,1129,1129,1130,1127,8026
|
|
20250407,094400,293313338,1129,1130,1130,1129,1081
|
|
20250407,094300,292091815,1130,1133,1134,1130,17587
|
|
20250407,094200,272202735,1134,1134,1135,1131,2472
|
|
20250407,094100,269401380,1135,1136,1136,1130,6861
|
|
20250407,094000,261640793,1133,1138,1138,1133,9183
|
|
20250407,093900,251218783,1138,1138,1138,1135,6945
|
|
20250407,093800,243332820,1135,1138,1138,1135,78
|
|
20250407,093700,243244124,1138,1137,1138,1134,3491
|
|
20250407,093600,239282808,1138,1143,1143,1136,3427
|
|
20250407,093500,235388217,1143,1139,1143,1137,2375
|
|
20250407,093400,232684486,1143,1145,1145,1138,2870
|
|
20250407,093300,229417422,1140,1145,1145,1140,1731
|
|
20250407,093200,227438802,1145,1145,1145,1145,54
|
|
20250407,093100,227376972,1145,1142,1145,1140,32569
|
|
20250407,093000,190223310,1145,1145,1145,1145,116
|
|
20250407,092900,190090490,1143,1144,1144,1142,10263
|
|
20250407,092800,178361225,1145,1144,1145,1144,9653
|
|
20250407,092700,167312454,1145,1145,1145,1145,1001
|
|
20250407,092600,166166309,1144,1145,1145,1144,2598
|
|
20250407,092500,163193551,1148,1148,1148,1148,42
|
|
20250407,092400,163145335,1144,1145,1145,1144,8266
|
|
20250407,092300,153687021,1145,1145,1148,1145,739
|
|
20250407,092200,152840788,1145,1155,1155,1145,10379
|
|
20250407,092100,140940378,1150,1149,1152,1149,282
|
|
20250407,092000,140615929,1147,1150,1150,1146,2139
|
|
20250407,091900,138160620,1160,1156,1160,1156,1744
|
|
20250407,091800,136140200,1145,1152,1158,1145,4649
|
|
20250407,091700,130790305,1150,1154,1155,1150,2937
|
|
20250407,091600,127404544,1155,1155,1155,1155,185
|
|
20250407,091500,127190869,1155,1150,1155,1150,1925
|
|
20250407,091400,124977051,1150,1146,1150,1146,2476
|
|
20250407,091300,122139387,1143,1146,1146,1143,5030
|
|
20250407,091200,116387669,1144,1144,1144,1144,0
|
|
20250407,091100,116387669,1144,1146,1146,1144,5142
|
|
20250407,091000,110502628,1145,1148,1148,1145,14716
|
|
20250407,090900,93640730,1147,1147,1150,1147,12625
|
|
20250407,090800,79151963,1146,1150,1150,1146,3601
|
|
20250407,090700,75015925,1150,1145,1150,1145,25
|
|
20250407,090600,74987250,1142,1150,1150,1142,20232
|
|
20250407,090500,51826205,1146,1144,1149,1144,5147
|
|
20250407,090400,45917888,1143,1149,1149,1143,10305
|
|
20250407,090300,34103401,1152,1152,1155,1150,8003
|
|
20250407,090200,24887539,1152,1160,1165,1152,6396
|
|
20250407,090100,17504470,1163,1168,1168,1161,3650
|
|
20250407,090000,13253850,1166,1167,1184,1166,11319
|