588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,184500,198813614,1098,1098,1098,1098,7206
|
|
20250416,184400,198813614,1098,1098,1098,1098,0
|
|
20250416,184300,198813614,1098,1098,1098,1098,0
|
|
20250416,184200,198813614,1098,1098,1098,1098,0
|
|
20250416,184100,198813614,1098,1098,1098,1098,0
|
|
20250416,184000,198813614,1098,1098,1098,1098,0
|
|
20250416,183900,198813614,1098,1098,1098,1098,0
|
|
20250416,183800,198813614,1098,1098,1098,1098,0
|
|
20250416,183700,198813614,1098,1098,1098,1098,0
|
|
20250416,183600,198813614,1098,1098,1098,1098,0
|
|
20250416,183500,198813614,1098,1098,1098,1098,0
|
|
20250416,183400,198813614,1098,1098,1098,1098,0
|
|
20250416,183300,198813614,1098,1098,1098,1098,0
|
|
20250416,183200,198813614,1098,1098,1098,1098,0
|
|
20250416,183100,198813614,1098,1098,1098,1098,0
|
|
20250416,183000,198813614,1098,1098,1098,1098,0
|
|
20250416,182900,198813614,1098,1098,1098,1098,0
|
|
20250416,182800,198813614,1098,1098,1098,1098,0
|
|
20250416,182700,198813614,1098,1098,1098,1098,0
|
|
20250416,182600,198813614,1098,1098,1098,1098,0
|
|
20250416,182500,198813614,1098,1098,1098,1098,0
|
|
20250416,182400,198813614,1098,1098,1098,1098,0
|
|
20250416,182300,198813614,1098,1098,1098,1098,0
|
|
20250416,182200,198813614,1098,1098,1098,1098,0
|
|
20250416,182100,198813614,1098,1098,1098,1098,0
|
|
20250416,182000,198813614,1098,1098,1098,1098,0
|
|
20250416,181900,198813614,1098,1098,1098,1098,0
|
|
20250416,181800,198813614,1098,1098,1098,1098,0
|
|
20250416,181700,198813614,1098,1098,1098,1098,0
|
|
20250416,181600,198813614,1098,1098,1098,1098,0
|
|
20250416,181500,198813614,1098,1098,1098,1098,7206
|
|
20250416,181400,198813614,1098,1098,1098,1098,0
|
|
20250416,181300,198813614,1098,1098,1098,1098,0
|
|
20250416,181200,198813614,1098,1098,1098,1098,0
|
|
20250416,181100,198813614,1098,1098,1098,1098,0
|
|
20250416,181000,198813614,1098,1098,1098,1098,0
|
|
20250416,180900,198813614,1098,1098,1098,1098,0
|
|
20250416,180800,198813614,1098,1098,1098,1098,0
|
|
20250416,180700,198813614,1098,1098,1098,1098,0
|
|
20250416,180600,198813614,1098,1098,1098,1098,0
|
|
20250416,180500,198813614,1098,1098,1098,1098,0
|
|
20250416,180400,198813614,1098,1098,1098,1098,0
|
|
20250416,180300,198813614,1098,1098,1098,1098,0
|
|
20250416,180200,198813614,1098,1098,1098,1098,0
|
|
20250416,180100,198813614,1098,1098,1098,1098,0
|
|
20250416,180000,198813614,1098,1098,1098,1098,0
|
|
20250416,175900,198813614,1098,1098,1098,1098,0
|
|
20250416,175800,198813614,1098,1098,1098,1098,0
|
|
20250416,175700,198813614,1098,1098,1098,1098,0
|
|
20250416,175600,198813614,1098,1098,1098,1098,0
|
|
20250416,175500,198813614,1098,1098,1098,1098,0
|
|
20250416,175400,198813614,1098,1098,1098,1098,0
|
|
20250416,175300,198813614,1098,1098,1098,1098,0
|
|
20250416,175200,198813614,1098,1098,1098,1098,0
|
|
20250416,175100,198813614,1098,1098,1098,1098,0
|
|
20250416,175000,198813614,1098,1098,1098,1098,0
|
|
20250416,174900,198813614,1098,1098,1098,1098,0
|
|
20250416,174800,198813614,1098,1098,1098,1098,0
|
|
20250416,174700,198813614,1098,1098,1098,1098,0
|
|
20250416,174600,198813614,1098,1098,1098,1098,0
|
|
20250416,174500,198813614,1098,1098,1098,1098,7206
|
|
20250416,174400,198813614,1098,1098,1098,1098,0
|
|
20250416,174300,198813614,1098,1098,1098,1098,0
|
|
20250416,174200,198813614,1098,1098,1098,1098,0
|
|
20250416,174100,198813614,1098,1098,1098,1098,0
|
|
20250416,174000,198813614,1098,1098,1098,1098,0
|
|
20250416,173900,198813614,1098,1098,1098,1098,0
|
|
20250416,173800,198813614,1098,1098,1098,1098,0
|
|
20250416,173700,198813614,1098,1098,1098,1098,0
|
|
20250416,173600,198813614,1098,1098,1098,1098,0
|
|
20250416,173500,198813614,1098,1098,1098,1098,0
|
|
20250416,173400,198813614,1098,1098,1098,1098,0
|
|
20250416,173300,198813614,1098,1098,1098,1098,0
|
|
20250416,173200,198813614,1098,1098,1098,1098,0
|
|
20250416,173100,198813614,1098,1098,1098,1098,0
|
|
20250416,173000,198813614,1098,1098,1098,1098,0
|
|
20250416,172900,198813614,1098,1098,1098,1098,0
|
|
20250416,172800,198813614,1098,1098,1098,1098,0
|
|
20250416,172700,198813614,1098,1098,1098,1098,0
|
|
20250416,172600,198813614,1098,1098,1098,1098,0
|
|
20250416,172500,198813614,1098,1098,1098,1098,0
|
|
20250416,172400,198813614,1098,1098,1098,1098,0
|
|
20250416,172300,198813614,1098,1098,1098,1098,0
|
|
20250416,172200,198813614,1098,1098,1098,1098,0
|
|
20250416,172100,198813614,1098,1098,1098,1098,0
|
|
20250416,172000,198813614,1098,1098,1098,1098,0
|
|
20250416,171900,198813614,1098,1098,1098,1098,0
|
|
20250416,171800,198813614,1098,1098,1098,1098,0
|
|
20250416,171700,198813614,1098,1098,1098,1098,0
|
|
20250416,171600,198813614,1098,1098,1098,1098,0
|
|
20250416,171500,198813614,1098,1098,1098,1098,7206
|
|
20250416,171400,198813614,1098,1098,1098,1098,0
|
|
20250416,171300,198813614,1098,1098,1098,1098,0
|
|
20250416,171200,198813614,1098,1098,1098,1098,0
|
|
20250416,171100,198813614,1098,1098,1098,1098,0
|
|
20250416,171000,198813614,1098,1098,1098,1098,0
|
|
20250416,170900,198813614,1098,1098,1098,1098,0
|
|
20250416,170800,198813614,1098,1098,1098,1098,0
|
|
20250416,170700,198813614,1098,1098,1098,1098,0
|
|
20250416,170600,198813614,1098,1098,1098,1098,0
|
|
20250416,170500,198813614,1098,1098,1098,1098,0
|
|
20250416,170400,198813614,1098,1098,1098,1098,0
|
|
20250416,170300,198813614,1098,1098,1098,1098,0
|
|
20250416,170200,198813614,1098,1098,1098,1098,0
|
|
20250416,170100,198813614,1098,1098,1098,1098,0
|
|
20250416,170000,198813614,1098,1098,1098,1098,0
|
|
20250416,165900,198813614,1098,1098,1098,1098,0
|
|
20250416,165800,198813614,1098,1098,1098,1098,0
|
|
20250416,165700,198813614,1098,1098,1098,1098,0
|
|
20250416,165600,198813614,1098,1098,1098,1098,0
|
|
20250416,165500,198813614,1098,1098,1098,1098,0
|
|
20250416,165400,198813614,1098,1098,1098,1098,0
|
|
20250416,165300,198813614,1098,1098,1098,1098,0
|
|
20250416,165200,198813614,1098,1098,1098,1098,0
|
|
20250416,165100,198813614,1098,1098,1098,1098,0
|
|
20250416,165000,198813614,1098,1098,1098,1098,0
|
|
20250416,164900,198813614,1098,1098,1098,1098,0
|
|
20250416,164800,198813614,1098,1098,1098,1098,0
|
|
20250416,164700,198813614,1098,1098,1098,1098,0
|
|
20250416,164600,198813614,1098,1098,1098,1098,0
|
|
20250416,164500,198813614,1098,1098,1098,1098,7206
|
|
20250416,164400,198813614,1098,1098,1098,1098,0
|
|
20250416,164300,198813614,1098,1098,1098,1098,0
|
|
20250416,164200,198813614,1098,1098,1098,1098,0
|
|
20250416,164100,198813614,1098,1098,1098,1098,0
|
|
20250416,164000,198813614,1098,1098,1098,1098,0
|
|
20250416,163900,198813614,1098,1098,1098,1098,0
|
|
20250416,163800,198813614,1098,1098,1098,1098,0
|
|
20250416,163700,198813614,1098,1098,1098,1098,0
|
|
20250416,163600,198813614,1098,1098,1098,1098,0
|
|
20250416,163500,198813614,1098,1098,1098,1098,0
|
|
20250416,163400,198813614,1098,1098,1098,1098,0
|
|
20250416,163300,198813614,1098,1098,1098,1098,0
|
|
20250416,163200,198813614,1098,1098,1098,1098,0
|
|
20250416,163100,198813614,1098,1098,1098,1098,0
|
|
20250416,163000,198813614,1098,1098,1098,1098,0
|
|
20250416,162900,198813614,1098,1098,1098,1098,0
|
|
20250416,162800,198813614,1098,1098,1098,1098,0
|
|
20250416,162700,198813614,1098,1098,1098,1098,0
|
|
20250416,162600,198813614,1098,1098,1098,1098,0
|
|
20250416,162500,198813614,1098,1098,1098,1098,0
|
|
20250416,162400,198813614,1098,1098,1098,1098,0
|
|
20250416,162300,198813614,1098,1098,1098,1098,0
|
|
20250416,162200,198813614,1098,1098,1098,1098,0
|
|
20250416,162100,198813614,1098,1098,1098,1098,0
|
|
20250416,162000,198813614,1098,1098,1098,1098,0
|
|
20250416,161900,198813614,1098,1098,1098,1098,0
|
|
20250416,161800,198813614,1098,1098,1098,1098,0
|
|
20250416,161700,198813614,1098,1098,1098,1098,0
|
|
20250416,161600,198813614,1098,1098,1098,1098,0
|
|
20250416,161500,198813614,1098,1098,1098,1098,7206
|
|
20250416,161400,198813614,1098,1098,1098,1098,0
|
|
20250416,161300,198813614,1098,1098,1098,1098,0
|
|
20250416,161200,198813614,1098,1098,1098,1098,0
|
|
20250416,161100,198813614,1098,1098,1098,1098,0
|
|
20250416,161000,198813614,1098,1098,1098,1098,0
|
|
20250416,160900,198813614,1098,1098,1098,1098,0
|
|
20250416,160800,198813614,1098,1098,1098,1098,0
|
|
20250416,160700,198813614,1098,1098,1098,1098,0
|
|
20250416,160600,198813614,1098,1098,1098,1098,0
|
|
20250416,160500,198813614,1098,1098,1098,1098,0
|
|
20250416,160400,198813614,1098,1098,1098,1098,0
|
|
20250416,160300,198813614,1098,1098,1098,1098,0
|
|
20250416,160200,198813614,1098,1098,1098,1098,0
|
|
20250416,160100,198813614,1098,1098,1098,1098,0
|
|
20250416,160000,198813614,1098,1098,1098,1098,0
|
|
20250416,155900,198813614,1098,1098,1098,1098,0
|
|
20250416,155800,198813614,1098,1098,1098,1098,0
|
|
20250416,155700,198813614,1098,1098,1098,1098,0
|
|
20250416,155600,198813614,1098,1098,1098,1098,0
|
|
20250416,155500,198813614,1098,1098,1098,1098,0
|
|
20250416,155400,198813614,1098,1098,1098,1098,0
|
|
20250416,155300,198813614,1098,1098,1098,1098,0
|
|
20250416,155200,198813614,1098,1098,1098,1098,0
|
|
20250416,155100,198813614,1098,1098,1098,1098,0
|
|
20250416,155000,198813614,1098,1098,1098,1098,0
|
|
20250416,154900,198813614,1098,1098,1098,1098,0
|
|
20250416,154800,198813614,1098,1098,1098,1098,0
|
|
20250416,154700,198813614,1098,1098,1098,1098,0
|
|
20250416,154600,198813614,1098,1098,1098,1098,0
|
|
20250416,154500,198813614,1098,1098,1098,1098,7206
|
|
20250416,154400,198813614,1098,1098,1098,1098,0
|
|
20250416,154300,198813614,1098,1098,1098,1098,0
|
|
20250416,154200,198813614,1098,1098,1098,1098,0
|
|
20250416,154100,198813614,1098,1098,1098,1098,0
|
|
20250416,154000,198813614,1098,1098,1098,1098,0
|
|
20250416,153900,198813614,1098,1098,1098,1098,0
|
|
20250416,153800,198813614,1098,1098,1098,1098,0
|
|
20250416,153700,198813614,1098,1098,1098,1098,0
|
|
20250416,153600,198813614,1098,1098,1098,1098,0
|
|
20250416,153500,198813614,1098,1098,1098,1098,0
|
|
20250416,153400,198813614,1098,1098,1098,1098,0
|
|
20250416,153300,198813614,1098,1098,1098,1098,0
|
|
20250416,153200,198813614,1098,1098,1098,1098,0
|
|
20250416,153100,198813614,1098,1098,1098,1098,0
|
|
20250416,153000,198813614,1098,1098,1098,1098,7206
|
|
20250416,152900,190901426,1102,1102,1102,1102,0
|
|
20250416,152800,190901426,1102,1102,1102,1102,0
|
|
20250416,152700,190901426,1102,1102,1102,1102,0
|
|
20250416,152600,190901426,1102,1102,1102,1102,0
|
|
20250416,152500,190901426,1102,1102,1102,1102,0
|
|
20250416,152400,190901426,1102,1102,1102,1102,0
|
|
20250416,152300,190901426,1102,1102,1102,1102,0
|
|
20250416,152200,190901426,1102,1102,1102,1102,0
|
|
20250416,152100,190901426,1102,1102,1102,1102,0
|
|
20250416,152000,190901426,1102,1102,1102,1102,0
|
|
20250416,151900,190901426,1102,1102,1102,1102,155
|
|
20250416,151800,190730616,1115,1112,1115,1112,2326
|
|
20250416,151700,188139315,1110,1110,1110,1110,1267
|
|
20250416,151600,186732945,1110,1111,1111,1110,2610
|
|
20250416,151500,183835711,1111,1112,1112,1111,683
|
|
20250416,151400,183076869,1112,1112,1112,1112,672
|
|
20250416,151300,182329605,1112,1109,1112,1109,4520
|
|
20250416,151200,177309819,1099,1099,1099,1099,652
|
|
20250416,151100,176593271,1103,1103,1103,1103,0
|
|
20250416,151000,176593271,1103,1103,1103,1103,0
|
|
20250416,150900,176593271,1103,1103,1103,1103,0
|
|
20250416,150800,176593271,1103,1103,1103,1103,0
|
|
20250416,150700,176593271,1103,1098,1103,1098,2001
|
|
20250416,150600,174396168,1098,1099,1099,1098,2400
|
|
20250416,150500,171760768,1098,1098,1098,1098,0
|
|
20250416,150400,171760768,1098,1100,1100,1098,1000
|
|
20250416,150300,170662414,1106,1106,1106,1106,0
|
|
20250416,150200,170662414,1106,1106,1106,1106,0
|
|
20250416,150100,170662414,1106,1106,1106,1106,0
|
|
20250416,150000,170662414,1106,1106,1106,1106,0
|
|
20250416,145900,170662414,1106,1106,1106,1106,0
|
|
20250416,145800,170662414,1106,1106,1106,1106,0
|
|
20250416,145700,170662414,1106,1106,1106,1106,1
|
|
20250416,145600,170661308,1106,1106,1106,1106,0
|
|
20250416,145500,170661308,1106,1106,1106,1106,0
|
|
20250416,145400,170661308,1106,1106,1106,1106,0
|
|
20250416,145300,170661308,1106,1106,1106,1106,0
|
|
20250416,145200,170661308,1106,1098,1106,1098,408
|
|
20250416,145100,170213316,1099,1099,1099,1099,400
|
|
20250416,145000,169773716,1099,1099,1099,1099,561
|
|
20250416,144900,169157177,1099,1099,1099,1099,0
|
|
20250416,144800,169157177,1099,1099,1099,1099,300
|
|
20250416,144700,168827477,1099,1099,1099,1099,0
|
|
20250416,144600,168827477,1099,1100,1100,1099,1000
|
|
20250416,144500,167727977,1100,1100,1100,1100,0
|
|
20250416,144400,167727977,1100,1100,1100,1100,0
|
|
20250416,144300,167727977,1100,1100,1100,1100,0
|
|
20250416,144200,167727977,1100,1100,1100,1100,0
|
|
20250416,144100,167727977,1100,1100,1100,1100,0
|
|
20250416,144000,167727977,1100,1100,1100,1100,0
|
|
20250416,143900,167727977,1100,1100,1100,1100,0
|
|
20250416,143800,167727977,1100,1100,1100,1100,0
|
|
20250416,143700,167727977,1100,1100,1100,1100,0
|
|
20250416,143600,167727977,1100,1100,1100,1100,0
|
|
20250416,143500,167727977,1100,1102,1102,1100,294
|
|
20250416,143400,167404417,1106,1106,1106,1106,60
|
|
20250416,143300,167338057,1105,1105,1105,1105,6
|
|
20250416,143200,167331427,1105,1105,1105,1105,471
|
|
20250416,143100,166810972,1105,1105,1105,1105,0
|
|
20250416,143000,166810972,1105,1105,1105,1105,0
|
|
20250416,142900,166810972,1105,1105,1105,1105,150
|
|
20250416,142800,166645222,1105,1105,1105,1105,0
|
|
20250416,142700,166645222,1105,1105,1105,1105,2
|
|
20250416,142600,166643012,1106,1106,1106,1106,0
|
|
20250416,142500,166643012,1106,1100,1106,1100,164
|
|
20250416,142400,166461886,1103,1103,1103,1103,91
|
|
20250416,142300,166361513,1098,1098,1098,1098,930
|
|
20250416,142200,165340373,1098,1099,1099,1098,2351
|
|
20250416,142100,162758348,1100,1100,1100,1100,88
|
|
20250416,142000,162661548,1100,1100,1100,1100,0
|
|
20250416,141900,162661548,1100,1101,1101,1100,544
|
|
20250416,141800,162063138,1102,1102,1102,1102,156
|
|
20250416,141700,161891226,1102,1103,1103,1102,9
|
|
20250416,141600,161881304,1103,1103,1103,1103,0
|
|
20250416,141500,161881304,1103,1103,1103,1103,0
|
|
20250416,141400,161881304,1103,1103,1103,1103,0
|
|
20250416,141300,161881304,1103,1103,1103,1103,11
|
|
20250416,141200,161869171,1103,1103,1103,1103,0
|
|
20250416,141100,161869171,1103,1103,1103,1103,0
|
|
20250416,141000,161869171,1103,1103,1103,1103,0
|
|
20250416,140900,161869171,1103,1103,1103,1103,65
|
|
20250416,140800,161797476,1098,1098,1098,1098,0
|
|
20250416,140700,161797476,1098,1098,1098,1098,0
|
|
20250416,140600,161797476,1098,1098,1098,1098,0
|
|
20250416,140500,161797476,1098,1106,1106,1098,6222
|
|
20250416,140400,154958535,1107,1107,1107,1107,148
|
|
20250416,140300,154794699,1108,1108,1108,1108,0
|
|
20250416,140200,154794699,1108,1108,1108,1108,0
|
|
20250416,140100,154794699,1108,1108,1108,1108,0
|
|
20250416,140000,154794699,1108,1108,1108,1108,4
|
|
20250416,135900,154790267,1108,1108,1108,1108,100
|
|
20250416,135800,154679467,1108,1108,1108,1108,0
|
|
20250416,135700,154679467,1108,1108,1108,1108,346
|
|
20250416,135600,154296099,1108,1108,1108,1108,20
|
|
20250416,135500,154273939,1111,1111,1111,1111,0
|
|
20250416,135400,154273939,1111,1111,1111,1111,0
|
|
20250416,135300,154273939,1111,1111,1111,1111,2
|
|
20250416,135200,154271717,1108,1108,1108,1108,0
|
|
20250416,135100,154271717,1108,1108,1108,1108,0
|
|
20250416,135000,154271717,1108,1110,1110,1108,100
|
|
20250416,134900,154160908,1112,1112,1112,1112,0
|
|
20250416,134800,154160908,1112,1112,1112,1112,0
|
|
20250416,134700,154160908,1112,1112,1112,1112,0
|
|
20250416,134600,154160908,1112,1112,1112,1112,4
|
|
20250416,134500,154156460,1113,1113,1113,1113,205
|
|
20250416,134400,153928295,1113,1113,1113,1113,0
|
|
20250416,134300,153928295,1113,1113,1113,1113,0
|
|
20250416,134200,153928295,1113,1113,1113,1113,0
|
|
20250416,134100,153928295,1113,1113,1113,1113,0
|
|
20250416,134000,153928295,1113,1113,1113,1113,0
|
|
20250416,133900,153928295,1113,1113,1113,1113,0
|
|
20250416,133800,153928295,1113,1113,1113,1113,10
|
|
20250416,133700,153917165,1112,1112,1112,1112,0
|
|
20250416,133600,153917165,1112,1112,1112,1112,0
|
|
20250416,133500,153917165,1112,1112,1112,1112,0
|
|
20250416,133400,153917165,1112,1112,1112,1112,303
|
|
20250416,133300,153580229,1113,1112,1113,1112,278
|
|
20250416,133200,153271089,1112,1112,1112,1112,0
|
|
20250416,133100,153271089,1112,1112,1112,1112,0
|
|
20250416,133000,153271089,1112,1112,1112,1112,292
|
|
20250416,132900,152946385,1110,1110,1110,1110,0
|
|
20250416,132800,152946385,1110,1110,1110,1110,3
|
|
20250416,132700,152943055,1108,1108,1108,1108,0
|
|
20250416,132600,152943055,1108,1108,1108,1108,0
|
|
20250416,132500,152943055,1108,1108,1108,1108,0
|
|
20250416,132400,152943055,1108,1108,1108,1108,0
|
|
20250416,132300,152943055,1108,1108,1108,1108,87
|
|
20250416,132200,152846659,1108,1108,1108,1108,0
|
|
20250416,132100,152846659,1108,1108,1108,1108,0
|
|
20250416,132000,152846659,1108,1108,1108,1108,0
|
|
20250416,131900,152846659,1108,1109,1109,1108,274
|
|
20250416,131800,152542896,1110,1110,1110,1110,126
|
|
20250416,131700,152403036,1110,1110,1110,1110,0
|
|
20250416,131600,152403036,1110,1110,1110,1110,0
|
|
20250416,131500,152403036,1110,1110,1110,1110,0
|
|
20250416,131400,152403036,1110,1110,1110,1110,0
|
|
20250416,131300,152403036,1110,1110,1111,1110,24
|
|
20250416,131200,152376395,1111,1111,1111,1111,185
|
|
20250416,131100,152170860,1111,1111,1111,1111,0
|
|
20250416,131000,152170860,1111,1111,1111,1111,33
|
|
20250416,130900,152134197,1111,1111,1111,1111,119
|
|
20250416,130800,152001988,1111,1111,1111,1111,0
|
|
20250416,130700,152001988,1111,1111,1111,1111,23
|
|
20250416,130600,151976435,1111,1111,1111,1111,2
|
|
20250416,130500,151974213,1111,1111,1111,1111,0
|
|
20250416,130400,151974213,1111,1111,1111,1111,175
|
|
20250416,130300,151779788,1111,1111,1111,1111,39
|
|
20250416,130200,151736459,1111,1111,1111,1111,2
|
|
20250416,130100,151734237,1111,1111,1111,1111,0
|
|
20250416,130000,151734237,1111,1110,1111,1110,5
|
|
20250416,125900,151728685,1111,1108,1111,1108,84
|
|
20250416,125800,151635408,1110,1110,1110,1110,0
|
|
20250416,125700,151635408,1110,1109,1110,1109,822
|
|
20250416,125600,150723654,1110,1108,1110,1108,200
|
|
20250416,125500,150501866,1108,1108,1108,1108,2
|
|
20250416,125400,150499650,1108,1106,1108,1100,2173
|
|
20250416,125300,148107790,1101,1101,1101,1101,8
|
|
20250416,125200,148098982,1107,1107,1107,1107,2
|
|
20250416,125100,148096768,1099,1099,1099,1099,257
|
|
20250416,125000,147814325,1108,1101,1108,1100,1282
|
|
20250416,124900,146404018,1101,1109,1109,1101,745
|
|
20250416,124800,145582429,1109,1109,1109,1109,0
|
|
20250416,124700,145582429,1109,1109,1109,1109,22
|
|
20250416,124600,145558031,1109,1109,1109,1109,0
|
|
20250416,124500,145558031,1109,1109,1109,1109,2
|
|
20250416,124400,145555813,1109,1109,1109,1109,0
|
|
20250416,124300,145555813,1109,1109,1109,1109,2
|
|
20250416,124200,145553595,1109,1109,1109,1109,2
|
|
20250416,124100,145551377,1109,1109,1109,1109,0
|
|
20250416,124000,145551377,1109,1107,1109,1107,28
|
|
20250416,123900,145520377,1107,1107,1107,1107,135
|
|
20250416,123800,145370932,1110,1107,1110,1107,8
|
|
20250416,123700,145362070,1110,1110,1110,1110,2
|
|
20250416,123600,145359850,1110,1110,1110,1110,0
|
|
20250416,123500,145359850,1110,1109,1110,1109,12
|
|
20250416,123400,145346532,1109,1109,1109,1109,0
|
|
20250416,123300,145346532,1109,1109,1109,1109,18
|
|
20250416,123200,145326570,1109,1105,1109,1105,1002
|
|
20250416,123100,144217228,1105,1105,1105,1105,3
|
|
20250416,123000,144213913,1105,1105,1105,1105,2
|
|
20250416,122900,144211703,1105,1105,1105,1105,1
|
|
20250416,122800,144210598,1105,1105,1105,1105,2
|
|
20250416,122700,144208388,1105,1105,1105,1105,2
|
|
20250416,122600,144206178,1105,1105,1105,1105,0
|
|
20250416,122500,144206178,1105,1105,1105,1105,2
|
|
20250416,122400,144203968,1105,1105,1105,1105,0
|
|
20250416,122300,144203968,1105,1105,1105,1105,2
|
|
20250416,122200,144201758,1104,1105,1105,1103,2008
|
|
20250416,122100,141986924,1105,1105,1105,1105,0
|
|
20250416,122000,141986924,1105,1105,1105,1105,2
|
|
20250416,121900,141984714,1105,1105,1105,1105,2
|
|
20250416,121800,141982504,1103,1103,1103,1103,0
|
|
20250416,121700,141982504,1103,1105,1105,1103,122
|
|
20250416,121600,141847870,1103,1103,1103,1103,0
|
|
20250416,121500,141847870,1103,1104,1105,1103,11
|
|
20250416,121400,141835728,1105,1105,1105,1105,2
|
|
20250416,121300,141833518,1105,1105,1105,1105,0
|
|
20250416,121200,141833518,1105,1105,1105,1105,2
|
|
20250416,121100,141831308,1105,1105,1105,1105,0
|
|
20250416,121000,141831308,1105,1105,1105,1105,2
|
|
20250416,120900,141829098,1105,1103,1105,1103,31
|
|
20250416,120800,141794901,1103,1103,1103,1103,765
|
|
20250416,120700,140951106,1105,1105,1105,1105,2
|
|
20250416,120600,140948896,1105,1105,1105,1105,1
|
|
20250416,120500,140947791,1105,1105,1105,1105,0
|
|
20250416,120400,140947791,1105,1104,1105,1104,222
|
|
20250416,120300,140702701,1103,1103,1103,1103,169
|
|
20250416,120200,140516294,1103,1103,1103,1103,2
|
|
20250416,120100,140514088,1103,1103,1103,1103,2
|
|
20250416,120000,140511882,1102,1102,1102,1102,5
|
|
20250416,115900,140506372,1103,1102,1103,1102,82
|
|
20250416,115800,140416006,1103,1103,1103,1103,2
|
|
20250416,115700,140413800,1103,1103,1103,1103,0
|
|
20250416,115600,140413800,1103,1103,1103,1103,32
|
|
20250416,115500,140378504,1103,1103,1103,1103,0
|
|
20250416,115400,140378504,1103,1103,1103,1103,2
|
|
20250416,115300,140376298,1103,1103,1103,1103,3
|
|
20250416,115200,140372989,1102,1102,1102,1102,195
|
|
20250416,115100,140158099,1102,1102,1102,1102,2
|
|
20250416,115000,140155895,1102,1102,1102,1102,2
|
|
20250416,114900,140153691,1102,1102,1102,1102,197
|
|
20250416,114800,139936597,1103,1103,1103,1103,2
|
|
20250416,114700,139934391,1103,1103,1103,1103,2
|
|
20250416,114600,139932185,1103,1103,1103,1103,0
|
|
20250416,114500,139932185,1103,1103,1103,1103,32
|
|
20250416,114400,139896889,1103,1103,1103,1103,0
|
|
20250416,114300,139896889,1103,1102,1103,1102,1002
|
|
20250416,114200,138792683,1103,1103,1103,1103,4
|
|
20250416,114100,138788271,1103,1103,1103,1103,0
|
|
20250416,114000,138788271,1103,1103,1103,1103,302
|
|
20250416,113900,138455165,1103,1103,1103,1103,4
|
|
20250416,113800,138450753,1103,1103,1103,1103,0
|
|
20250416,113700,138450753,1103,1103,1103,1103,2
|
|
20250416,113600,138448547,1103,1103,1103,1103,2
|
|
20250416,113500,138446341,1103,1103,1103,1103,0
|
|
20250416,113400,138446341,1103,1103,1103,1103,2
|
|
20250416,113300,138444135,1103,1103,1103,1103,11
|
|
20250416,113200,138432002,1103,1103,1103,1103,0
|
|
20250416,113100,138432002,1103,1103,1103,1103,96
|
|
20250416,113000,138326114,1102,1103,1103,1102,5
|
|
20250416,112900,138320602,1103,1103,1103,1103,100
|
|
20250416,112800,138210302,1103,1103,1103,1103,1
|
|
20250416,112700,138209199,1103,1103,1103,1103,1
|
|
20250416,112600,138208096,1103,1103,1103,1103,0
|
|
20250416,112500,138208096,1103,1102,1103,1102,239
|
|
20250416,112400,137944717,1103,1103,1103,1103,1
|
|
20250416,112300,137943614,1103,1103,1103,1103,10
|
|
20250416,112200,137932584,1103,1103,1103,1103,2
|
|
20250416,112100,137930378,1103,1103,1104,1103,897
|
|
20250416,112000,136940986,1104,1104,1104,1104,1
|
|
20250416,111900,136939882,1104,1105,1105,1104,2773
|
|
20250416,111800,133878334,1106,1106,1106,1106,101
|
|
20250416,111700,133766628,1107,1107,1107,1107,1
|
|
20250416,111600,133765521,1104,1107,1107,1104,719
|
|
20250416,111500,132971699,1107,1107,1107,1107,0
|
|
20250416,111400,132971699,1107,1107,1107,1107,1
|
|
20250416,111300,132970592,1107,1107,1107,1107,1
|
|
20250416,111200,132969485,1107,1105,1107,1105,10
|
|
20250416,111100,132958433,1107,1107,1107,1107,0
|
|
20250416,111000,132958433,1107,1107,1107,1107,1
|
|
20250416,110900,132957326,1108,1108,1108,1108,1
|
|
20250416,110800,132956218,1105,1107,1107,1105,301
|
|
20250416,110700,132623296,1108,1107,1108,1107,8
|
|
20250416,110600,132614439,1108,1108,1108,1108,1
|
|
20250416,110500,132613331,1108,1108,1108,1108,1
|
|
20250416,110400,132612223,1108,1108,1108,1108,0
|
|
20250416,110300,132612223,1108,1108,1108,1108,1
|
|
20250416,110200,132611115,1108,1108,1108,1108,7
|
|
20250416,110100,132603359,1108,1108,1108,1108,1
|
|
20250416,110000,132602251,1108,1108,1108,1108,24
|
|
20250416,105900,132575659,1106,1108,1108,1106,34
|
|
20250416,105800,132538033,1109,1109,1109,1109,1
|
|
20250416,105700,132536924,1109,1109,1109,1109,1
|
|
20250416,105600,132535815,1109,1109,1109,1109,4
|
|
20250416,105500,132531379,1109,1109,1109,1109,400
|
|
20250416,105400,132087779,1109,1109,1109,1109,1
|
|
20250416,105300,132086670,1109,1109,1109,1109,1
|
|
20250416,105200,132085561,1109,1109,1109,1109,1
|
|
20250416,105100,132084452,1109,1109,1109,1109,0
|
|
20250416,105000,132084452,1109,1109,1109,1109,1
|
|
20250416,104900,132083343,1109,1109,1109,1109,2
|
|
20250416,104800,132081125,1109,1109,1109,1109,1
|
|
20250416,104700,132080016,1109,1109,1109,1109,1
|
|
20250416,104600,132078907,1109,1109,1109,1109,1
|
|
20250416,104500,132077798,1109,1105,1109,1105,299
|
|
20250416,104400,131747399,1105,1105,1105,1105,0
|
|
20250416,104300,131747399,1105,1105,1105,1105,1
|
|
20250416,104200,131746294,1105,1105,1105,1105,300
|
|
20250416,104100,131414794,1110,1110,1110,1110,1
|
|
20250416,104000,131413684,1110,1110,1110,1110,19
|
|
20250416,103900,131392594,1112,1112,1112,1112,0
|
|
20250416,103800,131392594,1112,1112,1112,1112,0
|
|
20250416,103700,131392594,1112,1112,1112,1112,0
|
|
20250416,103600,131392594,1112,1105,1112,1105,415
|
|
20250416,103500,130933914,1105,1105,1105,1105,0
|
|
20250416,103400,130933914,1105,1110,1110,1105,1264
|
|
20250416,103300,129535813,1113,1113,1113,1113,5
|
|
20250416,103200,129530248,1113,1113,1113,1113,0
|
|
20250416,103100,129530248,1113,1108,1113,1108,302
|
|
20250416,103000,129194177,1108,1108,1108,1108,0
|
|
20250416,102900,129194177,1108,1108,1108,1108,335
|
|
20250416,102800,128822997,1104,1105,1108,1104,2021
|
|
20250416,102700,126588687,1104,1104,1105,1104,1690
|
|
20250416,102600,124722897,1105,1104,1105,1104,1440
|
|
20250416,102500,123133127,1104,1104,1104,1104,0
|
|
20250416,102400,123133127,1104,1104,1104,1104,173
|
|
20250416,102300,122942135,1103,1104,1104,1103,239
|
|
20250416,102200,122678479,1104,1104,1104,1104,0
|
|
20250416,102100,122678479,1104,1104,1104,1104,380
|
|
20250416,102000,122258959,1105,1105,1105,1105,313
|
|
20250416,101900,121913094,1105,1105,1105,1105,20
|
|
20250416,101800,121890994,1105,1105,1105,1105,1
|
|
20250416,101700,121889889,1107,1107,1107,1107,1
|
|
20250416,101600,121888782,1107,1107,1107,1107,0
|
|
20250416,101500,121888782,1107,1107,1107,1107,1
|
|
20250416,101400,121887675,1107,1107,1107,1107,1
|
|
20250416,101300,121886568,1108,1108,1108,1108,8
|
|
20250416,101200,121877704,1108,1108,1108,1108,1
|
|
20250416,101100,121876596,1108,1108,1108,1102,6
|
|
20250416,101000,121869966,1108,1104,1108,1104,558
|
|
20250416,100900,121253879,1104,1104,1104,1104,11
|
|
20250416,100800,121241735,1104,1104,1104,1104,2
|
|
20250416,100700,121239527,1104,1104,1104,1104,0
|
|
20250416,100600,121239527,1104,1104,1104,1104,1
|
|
20250416,100500,121238423,1104,1104,1104,1104,1
|
|
20250416,100400,121237319,1099,1099,1099,1099,1
|
|
20250416,100300,121236220,1098,1098,1098,1098,335
|
|
20250416,100200,120868390,1097,1097,1097,1097,0
|
|
20250416,100100,120868390,1097,1100,1100,1096,2063
|
|
20250416,100000,118604676,1101,1101,1101,1101,200
|
|
20250416,095900,118384476,1104,1099,1104,1099,3
|
|
20250416,095800,118381174,1097,1100,1110,1097,4531
|
|
20250416,095700,113402413,1100,1111,1111,1098,22557
|
|
20250416,095600,88574844,1114,1114,1114,1114,0
|
|
20250416,095500,88574844,1114,1114,1114,1114,205
|
|
20250416,095400,88346474,1114,1114,1114,1114,0
|
|
20250416,095300,88346474,1114,1113,1114,1113,713
|
|
20250416,095200,87552570,1113,1109,1113,1109,713
|
|
20250416,095100,86761009,1109,1103,1109,1101,4412
|
|
20250416,095000,81897420,1103,1103,1103,1102,936
|
|
20250416,094900,80865512,1103,1103,1103,1102,827
|
|
20250416,094800,79953494,1103,1104,1104,1103,432
|
|
20250416,094700,79476996,1106,1106,1106,1106,0
|
|
20250416,094600,79476996,1106,1106,1106,1106,102
|
|
20250416,094500,79364184,1106,1103,1106,1103,250
|
|
20250416,094400,79088284,1103,1103,1103,1103,58
|
|
20250416,094300,79024310,1107,1107,1107,1106,1249
|
|
20250416,094200,77641725,1107,1107,1107,1107,310
|
|
20250416,094100,77298555,1107,1104,1107,1102,1065
|
|
20250416,094000,76124870,1107,1105,1109,1104,308
|
|
20250416,093900,75784667,1109,1109,1109,1109,0
|
|
20250416,093800,75784667,1109,1109,1109,1109,158
|
|
20250416,093700,75609445,1108,1108,1108,1108,1
|
|
20250416,093600,75608337,1108,1108,1108,1108,1
|
|
20250416,093500,75607229,1103,1103,1103,1103,1
|
|
20250416,093400,75606126,1109,1103,1109,1102,3028
|
|
20250416,093300,72269092,1103,1103,1103,1103,1
|
|
20250416,093200,72267989,1103,1103,1103,1103,501
|
|
20250416,093100,71715386,1103,1103,1105,1103,3
|
|
20250416,093000,71712075,1102,1102,1102,1101,1835
|
|
20250416,092900,69691348,1102,1103,1103,1101,2623
|
|
20250416,092800,66801277,1102,1103,1103,1101,8409
|
|
20250416,092700,57533630,1103,1116,1116,1103,1003
|
|
20250416,092600,56426305,1115,1106,1115,1103,3002
|
|
20250416,092500,53099544,1103,1103,1103,1103,1
|
|
20250416,092400,53098441,1115,1116,1116,1115,3290
|
|
20250416,092300,49429801,1117,1117,1117,1117,63
|
|
20250416,092200,49359430,1117,1123,1123,1117,87
|
|
20250416,092100,49262245,1123,1123,1123,1123,223
|
|
20250416,092000,49011816,1120,1120,1120,1120,150
|
|
20250416,091900,48843816,1125,1113,1125,1113,3000
|
|
20250416,091800,45485958,1114,1113,1114,1102,9232
|
|
20250416,091700,35231817,1114,1116,1116,1114,5772
|
|
20250416,091600,28793956,1116,1117,1117,1116,2000
|
|
20250416,091500,26560929,1118,1123,1125,1118,459
|
|
20250416,091400,26047143,1125,1125,1125,1125,0
|
|
20250416,091300,26047143,1125,1117,1125,1117,1013
|
|
20250416,091200,24915523,1117,1117,1117,1117,1
|
|
20250416,091100,24914406,1126,1126,1126,1126,0
|
|
20250416,091000,24914406,1126,1126,1126,1126,120
|
|
20250416,090900,24779286,1116,1130,1139,1116,6100
|
|
20250416,090800,17941209,1149,1127,1149,1127,126
|
|
20250416,090700,17798657,1159,1120,1159,1120,2045
|
|
20250416,090600,15486695,1120,1121,1125,1120,744
|
|
20250416,090500,14652315,1130,1130,1130,1120,1651
|
|
20250416,090400,12792729,1130,1129,1130,1125,3284
|
|
20250416,090300,9084451,1130,1130,1131,1130,108
|
|
20250416,090200,8962371,1131,1131,1131,1131,313
|
|
20250416,090100,8608368,1131,1117,1131,1117,4251
|
|
20250416,090000,3835160,1117,1122,1122,1117,3425
|