595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,185200,822477180,1578,1578,1578,1578,38725
|
|
20250306,185100,822477180,1578,1578,1578,1578,0
|
|
20250306,185000,822477180,1578,1578,1578,1578,0
|
|
20250306,184900,822477180,1578,1578,1578,1578,0
|
|
20250306,184800,822477180,1578,1578,1578,1578,0
|
|
20250306,184700,822477180,1578,1578,1578,1578,0
|
|
20250306,184600,822477180,1578,1578,1578,1578,0
|
|
20250306,184500,822477180,1578,1578,1578,1578,0
|
|
20250306,184400,822477180,1578,1578,1578,1578,0
|
|
20250306,184300,822477180,1578,1578,1578,1578,0
|
|
20250306,184200,822477180,1578,1578,1578,1578,0
|
|
20250306,184100,822477180,1578,1578,1578,1578,0
|
|
20250306,184000,822477180,1578,1578,1578,1578,0
|
|
20250306,183900,822477180,1578,1578,1578,1578,0
|
|
20250306,183800,822477180,1578,1578,1578,1578,0
|
|
20250306,183700,822477180,1578,1578,1578,1578,0
|
|
20250306,183600,822477180,1578,1578,1578,1578,0
|
|
20250306,183500,822477180,1578,1578,1578,1578,0
|
|
20250306,183400,822477180,1578,1578,1578,1578,0
|
|
20250306,183300,822477180,1578,1578,1578,1578,0
|
|
20250306,183200,822477180,1578,1578,1578,1578,0
|
|
20250306,183100,822477180,1578,1578,1578,1578,0
|
|
20250306,183000,822477180,1578,1578,1578,1578,0
|
|
20250306,182900,822477180,1578,1578,1578,1578,0
|
|
20250306,182800,822477180,1578,1578,1578,1578,0
|
|
20250306,182700,822477180,1578,1578,1578,1578,0
|
|
20250306,182600,822477180,1578,1578,1578,1578,0
|
|
20250306,182500,822477180,1578,1578,1578,1578,0
|
|
20250306,182400,822477180,1578,1578,1578,1578,0
|
|
20250306,182300,822477180,1578,1578,1578,1578,0
|
|
20250306,182200,822477180,1578,1578,1578,1578,38725
|
|
20250306,182100,822477180,1578,1578,1578,1578,0
|
|
20250306,182000,822477180,1578,1578,1578,1578,0
|
|
20250306,181900,822477180,1578,1578,1578,1578,0
|
|
20250306,181800,822477180,1578,1578,1578,1578,0
|
|
20250306,181700,822477180,1578,1578,1578,1578,0
|
|
20250306,181600,822477180,1578,1578,1578,1578,0
|
|
20250306,181500,822477180,1578,1578,1578,1578,0
|
|
20250306,181400,822477180,1578,1578,1578,1578,0
|
|
20250306,181300,822477180,1578,1578,1578,1578,0
|
|
20250306,181200,822477180,1578,1578,1578,1578,0
|
|
20250306,181100,822477180,1578,1578,1578,1578,0
|
|
20250306,181000,822477180,1578,1578,1578,1578,0
|
|
20250306,180900,822477180,1578,1578,1578,1578,0
|
|
20250306,180800,822477180,1578,1578,1578,1578,0
|
|
20250306,180700,822477180,1578,1578,1578,1578,0
|
|
20250306,180600,822477180,1578,1578,1578,1578,0
|
|
20250306,180500,822477180,1578,1578,1578,1578,0
|
|
20250306,180400,822477180,1578,1578,1578,1578,0
|
|
20250306,180300,822477180,1578,1578,1578,1578,0
|
|
20250306,180200,822477180,1578,1578,1578,1578,0
|
|
20250306,180100,822477180,1578,1578,1578,1578,0
|
|
20250306,180000,822477180,1578,1578,1578,1578,0
|
|
20250306,175900,822477180,1578,1578,1578,1578,0
|
|
20250306,175800,822477180,1578,1578,1578,1578,0
|
|
20250306,175700,822477180,1578,1578,1578,1578,0
|
|
20250306,175600,822477180,1578,1578,1578,1578,0
|
|
20250306,175500,822477180,1578,1578,1578,1578,0
|
|
20250306,175400,822477180,1578,1578,1578,1578,0
|
|
20250306,175300,822477180,1578,1578,1578,1578,0
|
|
20250306,175200,822477180,1578,1578,1578,1578,38725
|
|
20250306,175100,822477180,1578,1578,1578,1578,0
|
|
20250306,175000,822477180,1578,1578,1578,1578,0
|
|
20250306,174900,822477180,1578,1578,1578,1578,0
|
|
20250306,174800,822477180,1578,1578,1578,1578,0
|
|
20250306,174700,822477180,1578,1578,1578,1578,0
|
|
20250306,174600,822477180,1578,1578,1578,1578,0
|
|
20250306,174500,822477180,1578,1578,1578,1578,0
|
|
20250306,174400,822477180,1578,1578,1578,1578,0
|
|
20250306,174300,822477180,1578,1578,1578,1578,0
|
|
20250306,174200,822477180,1578,1578,1578,1578,0
|
|
20250306,174100,822477180,1578,1578,1578,1578,0
|
|
20250306,174000,822477180,1578,1578,1578,1578,0
|
|
20250306,173900,822477180,1578,1578,1578,1578,0
|
|
20250306,173800,822477180,1578,1578,1578,1578,0
|
|
20250306,173700,822477180,1578,1578,1578,1578,0
|
|
20250306,173600,822477180,1578,1578,1578,1578,0
|
|
20250306,173500,822477180,1578,1578,1578,1578,0
|
|
20250306,173400,822477180,1578,1578,1578,1578,0
|
|
20250306,173300,822477180,1578,1578,1578,1578,0
|
|
20250306,173200,822477180,1578,1578,1578,1578,0
|
|
20250306,173100,822477180,1578,1578,1578,1578,0
|
|
20250306,173000,822477180,1578,1578,1578,1578,0
|
|
20250306,172900,822477180,1578,1578,1578,1578,0
|
|
20250306,172800,822477180,1578,1578,1578,1578,0
|
|
20250306,172700,822477180,1578,1578,1578,1578,0
|
|
20250306,172600,822477180,1578,1578,1578,1578,0
|
|
20250306,172500,822477180,1578,1578,1578,1578,0
|
|
20250306,172400,822477180,1578,1578,1578,1578,0
|
|
20250306,172300,822477180,1578,1578,1578,1578,0
|
|
20250306,172200,822477180,1578,1578,1578,1578,38725
|
|
20250306,172100,822477180,1578,1578,1578,1578,0
|
|
20250306,172000,822477180,1578,1578,1578,1578,0
|
|
20250306,171900,822477180,1578,1578,1578,1578,0
|
|
20250306,171800,822477180,1578,1578,1578,1578,0
|
|
20250306,171700,822477180,1578,1578,1578,1578,0
|
|
20250306,171600,822477180,1578,1578,1578,1578,0
|
|
20250306,171500,822477180,1578,1578,1578,1578,0
|
|
20250306,171400,822477180,1578,1578,1578,1578,0
|
|
20250306,171300,822477180,1578,1578,1578,1578,0
|
|
20250306,171200,822477180,1578,1578,1578,1578,0
|
|
20250306,171100,822477180,1578,1578,1578,1578,0
|
|
20250306,171000,822477180,1578,1578,1578,1578,0
|
|
20250306,170900,822477180,1578,1578,1578,1578,0
|
|
20250306,170800,822477180,1578,1578,1578,1578,0
|
|
20250306,170700,822477180,1578,1578,1578,1578,0
|
|
20250306,170600,822477180,1578,1578,1578,1578,0
|
|
20250306,170500,822477180,1578,1578,1578,1578,0
|
|
20250306,170400,822477180,1578,1578,1578,1578,0
|
|
20250306,170300,822477180,1578,1578,1578,1578,0
|
|
20250306,170200,822477180,1578,1578,1578,1578,0
|
|
20250306,170100,822477180,1578,1578,1578,1578,0
|
|
20250306,170000,822477180,1578,1578,1578,1578,0
|
|
20250306,165900,822477180,1578,1578,1578,1578,0
|
|
20250306,165800,822477180,1578,1578,1578,1578,0
|
|
20250306,165700,822477180,1578,1578,1578,1578,0
|
|
20250306,165600,822477180,1578,1578,1578,1578,0
|
|
20250306,165500,822477180,1578,1578,1578,1578,0
|
|
20250306,165400,822477180,1578,1578,1578,1578,0
|
|
20250306,165300,822477180,1578,1578,1578,1578,0
|
|
20250306,165200,822477180,1578,1578,1578,1578,38725
|
|
20250306,165100,822477180,1578,1578,1578,1578,0
|
|
20250306,165000,822477180,1578,1578,1578,1578,0
|
|
20250306,164900,822477180,1578,1578,1578,1578,0
|
|
20250306,164800,822477180,1578,1578,1578,1578,0
|
|
20250306,164700,822477180,1578,1578,1578,1578,0
|
|
20250306,164600,822477180,1578,1578,1578,1578,0
|
|
20250306,164500,822477180,1578,1578,1578,1578,0
|
|
20250306,164400,822477180,1578,1578,1578,1578,0
|
|
20250306,164300,822477180,1578,1578,1578,1578,0
|
|
20250306,164200,822477180,1578,1578,1578,1578,0
|
|
20250306,164100,822477180,1578,1578,1578,1578,0
|
|
20250306,164000,822477180,1578,1578,1578,1578,0
|
|
20250306,163900,822477180,1578,1578,1578,1578,0
|
|
20250306,163800,822477180,1578,1578,1578,1578,0
|
|
20250306,163700,822477180,1578,1578,1578,1578,0
|
|
20250306,163600,822477180,1578,1578,1578,1578,0
|
|
20250306,163500,822477180,1578,1578,1578,1578,0
|
|
20250306,163400,822477180,1578,1578,1578,1578,0
|
|
20250306,163300,822477180,1578,1578,1578,1578,0
|
|
20250306,163200,822477180,1578,1578,1578,1578,0
|
|
20250306,163100,822477180,1578,1578,1578,1578,0
|
|
20250306,163000,822477180,1578,1578,1578,1578,0
|
|
20250306,162900,822477180,1578,1578,1578,1578,0
|
|
20250306,162800,822477180,1578,1578,1578,1578,0
|
|
20250306,162700,822477180,1578,1578,1578,1578,0
|
|
20250306,162600,822477180,1578,1578,1578,1578,0
|
|
20250306,162500,822477180,1578,1578,1578,1578,0
|
|
20250306,162400,822477180,1578,1578,1578,1578,0
|
|
20250306,162300,822477180,1578,1578,1578,1578,0
|
|
20250306,162200,822477180,1578,1578,1578,1578,38725
|
|
20250306,162100,822477180,1578,1578,1578,1578,0
|
|
20250306,162000,822477180,1578,1578,1578,1578,0
|
|
20250306,161900,822477180,1578,1578,1578,1578,0
|
|
20250306,161800,822477180,1578,1578,1578,1578,0
|
|
20250306,161700,822477180,1578,1578,1578,1578,0
|
|
20250306,161600,822477180,1578,1578,1578,1578,0
|
|
20250306,161500,822477180,1578,1578,1578,1578,0
|
|
20250306,161400,822477180,1578,1578,1578,1578,0
|
|
20250306,161300,822477180,1578,1578,1578,1578,0
|
|
20250306,161200,822477180,1578,1578,1578,1578,0
|
|
20250306,161100,822477180,1578,1578,1578,1578,0
|
|
20250306,161000,822477180,1578,1578,1578,1578,0
|
|
20250306,160900,822477180,1578,1578,1578,1578,0
|
|
20250306,160800,822477180,1578,1578,1578,1578,0
|
|
20250306,160700,822477180,1578,1578,1578,1578,0
|
|
20250306,160600,822477180,1578,1578,1578,1578,0
|
|
20250306,160500,822477180,1578,1578,1578,1578,0
|
|
20250306,160400,822477180,1578,1578,1578,1578,0
|
|
20250306,160300,822477180,1578,1578,1578,1578,0
|
|
20250306,160200,822477180,1578,1578,1578,1578,0
|
|
20250306,160100,822477180,1578,1578,1578,1578,0
|
|
20250306,160000,822477180,1578,1578,1578,1578,0
|
|
20250306,155900,822477180,1578,1578,1578,1578,0
|
|
20250306,155800,822477180,1578,1578,1578,1578,0
|
|
20250306,155700,822477180,1578,1578,1578,1578,0
|
|
20250306,155600,822477180,1578,1578,1578,1578,0
|
|
20250306,155500,822477180,1578,1578,1578,1578,0
|
|
20250306,155400,822477180,1578,1578,1578,1578,0
|
|
20250306,155300,822477180,1578,1578,1578,1578,0
|
|
20250306,155200,822477180,1578,1578,1578,1578,38725
|
|
20250306,155100,822477180,1578,1578,1578,1578,0
|
|
20250306,155000,822477180,1578,1578,1578,1578,0
|
|
20250306,154900,822477180,1578,1578,1578,1578,0
|
|
20250306,154800,822477180,1578,1578,1578,1578,0
|
|
20250306,154700,822477180,1578,1578,1578,1578,0
|
|
20250306,154600,822477180,1578,1578,1578,1578,0
|
|
20250306,154500,822477180,1578,1578,1578,1578,0
|
|
20250306,154400,822477180,1578,1578,1578,1578,0
|
|
20250306,154300,822477180,1578,1578,1578,1578,0
|
|
20250306,154200,822477180,1578,1578,1578,1578,0
|
|
20250306,154100,822477180,1578,1578,1578,1578,0
|
|
20250306,154000,822477180,1578,1578,1578,1578,0
|
|
20250306,153900,822477180,1578,1578,1578,1578,0
|
|
20250306,153800,822477180,1578,1578,1578,1578,0
|
|
20250306,153700,822477180,1578,1578,1578,1578,0
|
|
20250306,153600,822477180,1578,1578,1578,1578,0
|
|
20250306,153500,822477180,1578,1578,1578,1578,0
|
|
20250306,153400,822477180,1578,1578,1578,1578,0
|
|
20250306,153300,822477180,1578,1578,1578,1578,0
|
|
20250306,153200,822477180,1578,1578,1578,1578,0
|
|
20250306,153100,822477180,1578,1578,1578,1578,0
|
|
20250306,153000,822477180,1578,1578,1578,1578,38725
|
|
20250306,152900,761369130,1571,1571,1571,1571,0
|
|
20250306,152800,761369130,1571,1571,1571,1571,0
|
|
20250306,152700,761369130,1571,1571,1571,1571,0
|
|
20250306,152600,761369130,1571,1571,1571,1571,0
|
|
20250306,152500,761369130,1571,1571,1571,1571,0
|
|
20250306,152400,761369130,1571,1571,1571,1571,0
|
|
20250306,152300,761369130,1571,1571,1571,1571,0
|
|
20250306,152200,761369130,1571,1571,1571,1571,0
|
|
20250306,152100,761369130,1571,1571,1571,1571,0
|
|
20250306,152000,761369130,1571,1571,1571,1571,0
|
|
20250306,151900,761369130,1571,1571,1572,1565,2840
|
|
20250306,151800,756913371,1571,1571,1571,1571,1330
|
|
20250306,151700,754823941,1572,1572,1572,1572,1
|
|
20250306,151600,754822369,1564,1572,1572,1564,1408
|
|
20250306,151500,752619644,1565,1565,1565,1565,73
|
|
20250306,151400,752505399,1574,1575,1575,1565,1606
|
|
20250306,151300,749991460,1575,1574,1575,1574,492
|
|
20250306,151200,749217029,1575,1575,1575,1575,28
|
|
20250306,151100,749172929,1575,1570,1575,1570,2560
|
|
20250306,151000,745153724,1564,1565,1565,1564,6784
|
|
20250306,150900,734543512,1570,1566,1570,1565,8614
|
|
20250306,150800,721061385,1566,1566,1566,1566,2050
|
|
20250306,150700,717851085,1566,1567,1567,1566,2409
|
|
20250306,150600,714078543,1567,1570,1570,1567,787
|
|
20250306,150500,712845268,1570,1570,1570,1570,2
|
|
20250306,150400,712842128,1570,1566,1570,1566,304
|
|
20250306,150300,712365188,1566,1566,1569,1566,332
|
|
20250306,150200,711845246,1565,1569,1569,1565,1090
|
|
20250306,150100,710138787,1566,1567,1567,1566,2952
|
|
20250306,150000,705514955,1567,1569,1569,1567,3828
|
|
20250306,145900,699516419,1570,1567,1570,1567,43
|
|
20250306,145800,699449035,1567,1567,1567,1567,1
|
|
20250306,145700,699447468,1570,1568,1570,1567,2387
|
|
20250306,145600,695705650,1568,1569,1570,1568,5127
|
|
20250306,145500,687665178,1569,1569,1569,1569,1
|
|
20250306,145400,687663609,1568,1568,1568,1568,505
|
|
20250306,145300,686871769,1569,1569,1569,1569,17
|
|
20250306,145200,686845096,1568,1568,1568,1568,1
|
|
20250306,145100,686843528,1570,1569,1570,1568,980
|
|
20250306,145000,685306885,1568,1568,1568,1568,0
|
|
20250306,144900,685306885,1568,1568,1568,1568,100
|
|
20250306,144800,685150085,1568,1568,1568,1568,100
|
|
20250306,144700,684993285,1568,1568,1568,1568,0
|
|
20250306,144600,684993285,1568,1568,1570,1568,1143
|
|
20250306,144500,683200533,1568,1568,1568,1568,4339
|
|
20250306,144400,676396981,1570,1570,1570,1570,1000
|
|
20250306,144300,674826981,1570,1570,1570,1570,311
|
|
20250306,144200,674338711,1570,1570,1570,1570,0
|
|
20250306,144100,674338711,1570,1570,1570,1570,0
|
|
20250306,144000,674338711,1570,1570,1570,1570,451
|
|
20250306,143900,673630641,1567,1568,1568,1567,2296
|
|
20250306,143800,670030623,1570,1570,1570,1570,457
|
|
20250306,143700,669313133,1571,1571,1571,1571,0
|
|
20250306,143600,669313133,1571,1569,1571,1569,501
|
|
20250306,143500,668527062,1568,1568,1568,1568,4289
|
|
20250306,143400,661801910,1569,1571,1571,1569,3578
|
|
20250306,143300,656185660,1572,1572,1572,1572,10
|
|
20250306,143200,656169940,1572,1572,1572,1572,1
|
|
20250306,143100,656168368,1571,1571,1571,1571,544
|
|
20250306,143000,655313744,1572,1572,1572,1572,0
|
|
20250306,142900,655313744,1572,1572,1572,1572,420
|
|
20250306,142800,654653504,1577,1577,1577,1577,10
|
|
20250306,142700,654637734,1577,1572,1577,1572,16
|
|
20250306,142600,654612577,1577,1572,1577,1572,70
|
|
20250306,142500,654502437,1577,1573,1577,1572,308
|
|
20250306,142400,654017986,1577,1575,1577,1575,51
|
|
20250306,142300,653937659,1577,1577,1577,1577,50
|
|
20250306,142200,653858809,1577,1577,1577,1577,6
|
|
20250306,142100,653849347,1577,1577,1577,1577,0
|
|
20250306,142000,653849347,1577,1577,1577,1577,2
|
|
20250306,141900,653846193,1572,1577,1577,1572,31
|
|
20250306,141800,653797456,1577,1577,1577,1577,1
|
|
20250306,141700,653795879,1573,1573,1573,1573,774
|
|
20250306,141600,652578377,1577,1571,1577,1570,203
|
|
20250306,141500,652259582,1571,1573,1573,1571,2089
|
|
20250306,141400,648977589,1572,1572,1572,1572,636
|
|
20250306,141300,647977797,1573,1577,1577,1573,625
|
|
20250306,141200,646994568,1577,1577,1577,1577,1
|
|
20250306,141100,646992991,1573,1575,1575,1573,200
|
|
20250306,141000,646678272,1577,1577,1577,1577,2
|
|
20250306,140900,646675118,1577,1577,1577,1577,0
|
|
20250306,140800,646675118,1577,1577,1577,1577,3
|
|
20250306,140700,646670387,1577,1577,1577,1577,1
|
|
20250306,140600,646668810,1577,1577,1577,1577,3
|
|
20250306,140500,646664079,1574,1574,1574,1574,1907
|
|
20250306,140400,643662461,1577,1577,1577,1577,250
|
|
20250306,140300,643268211,1577,1577,1577,1577,0
|
|
20250306,140200,643268211,1577,1577,1577,1577,444
|
|
20250306,140100,642568023,1577,1577,1577,1577,2
|
|
20250306,140000,642564869,1577,1577,1577,1577,10
|
|
20250306,135900,642549099,1577,1574,1577,1574,2
|
|
20250306,135800,642545948,1576,1576,1576,1576,108
|
|
20250306,135700,642375740,1575,1575,1575,1575,2644
|
|
20250306,135600,638211440,1576,1576,1576,1576,0
|
|
20250306,135500,638211440,1576,1576,1576,1576,634
|
|
20250306,135400,637212256,1575,1575,1575,1575,340
|
|
20250306,135300,636676756,1576,1576,1576,1576,0
|
|
20250306,135200,636676756,1576,1576,1576,1576,221
|
|
20250306,135100,636328460,1576,1576,1576,1576,0
|
|
20250306,135000,636328460,1576,1576,1576,1576,1
|
|
20250306,134900,636326884,1576,1576,1576,1576,2
|
|
20250306,134800,636323732,1576,1576,1576,1576,0
|
|
20250306,134700,636323732,1576,1576,1576,1576,1
|
|
20250306,134600,636322156,1575,1576,1576,1575,316
|
|
20250306,134500,635824455,1578,1578,1578,1578,1
|
|
20250306,134400,635822877,1575,1575,1575,1575,159
|
|
20250306,134300,635572452,1575,1575,1575,1575,37
|
|
20250306,134200,635514177,1575,1575,1575,1575,1
|
|
20250306,134100,635512602,1575,1575,1575,1575,1
|
|
20250306,134000,635511027,1575,1575,1575,1575,196
|
|
20250306,133900,635202327,1575,1574,1575,1574,1451
|
|
20250306,133800,632918065,1575,1575,1575,1575,10
|
|
20250306,133700,632902315,1579,1579,1579,1579,0
|
|
20250306,133600,632902315,1579,1579,1579,1579,1
|
|
20250306,133500,632900736,1576,1576,1576,1576,191
|
|
20250306,133400,632599720,1576,1576,1576,1576,1
|
|
20250306,133300,632598144,1573,1573,1573,1573,0
|
|
20250306,133200,632598144,1573,1573,1573,1573,99
|
|
20250306,133100,632442417,1576,1576,1576,1576,20
|
|
20250306,133000,632410897,1573,1573,1573,1573,189
|
|
20250306,132900,632113600,1576,1576,1576,1576,0
|
|
20250306,132800,632113600,1576,1575,1576,1575,472
|
|
20250306,132700,631370199,1576,1576,1576,1576,0
|
|
20250306,132600,631370199,1576,1576,1576,1576,2
|
|
20250306,132500,631367047,1576,1576,1576,1576,0
|
|
20250306,132400,631367047,1576,1576,1576,1576,0
|
|
20250306,132300,631367047,1576,1576,1576,1576,63
|
|
20250306,132200,631267759,1576,1579,1579,1576,3
|
|
20250306,132100,631263025,1576,1579,1579,1576,83
|
|
20250306,132000,631132190,1576,1579,1579,1576,16
|
|
20250306,131900,631106936,1580,1580,1580,1580,0
|
|
20250306,131800,631106936,1580,1572,1580,1572,62
|
|
20250306,131700,631009450,1573,1573,1573,1573,0
|
|
20250306,131600,631009450,1573,1573,1573,1573,0
|
|
20250306,131500,631009450,1573,1573,1573,1573,387
|
|
20250306,131400,630400699,1572,1572,1572,1572,0
|
|
20250306,131300,630400699,1572,1572,1572,1572,0
|
|
20250306,131200,630400699,1572,1577,1577,1572,7099
|
|
20250306,131100,619234195,1575,1575,1575,1575,453
|
|
20250306,131000,618520720,1576,1576,1576,1576,1
|
|
20250306,130900,618519144,1575,1575,1575,1575,0
|
|
20250306,130800,618519144,1575,1575,1575,1575,0
|
|
20250306,130700,618519144,1575,1575,1575,1575,77
|
|
20250306,130600,618397869,1577,1577,1577,1577,561
|
|
20250306,130500,617513172,1577,1577,1577,1577,599
|
|
20250306,130400,616568549,1577,1577,1577,1577,45
|
|
20250306,130300,616497584,1575,1577,1577,1575,1501
|
|
20250306,130200,614133507,1577,1575,1577,1575,448
|
|
20250306,130100,613427905,1575,1575,1575,1575,2053
|
|
20250306,130000,610194430,1577,1577,1577,1577,32
|
|
20250306,125900,610143966,1577,1577,1577,1577,2
|
|
20250306,125800,610140812,1580,1580,1580,1580,0
|
|
20250306,125700,610140812,1580,1580,1580,1580,0
|
|
20250306,125600,610140812,1580,1580,1580,1580,2
|
|
20250306,125500,610137652,1581,1581,1581,1581,0
|
|
20250306,125400,610137652,1581,1576,1581,1576,65
|
|
20250306,125300,610034967,1576,1576,1576,1576,3
|
|
20250306,125200,610030239,1576,1576,1576,1576,97
|
|
20250306,125100,609877367,1575,1575,1575,1575,2162
|
|
20250306,125000,606472217,1576,1576,1576,1576,2
|
|
20250306,124900,606469065,1576,1576,1576,1576,300
|
|
20250306,124800,605996265,1575,1575,1575,1574,2133
|
|
20250306,124700,602636832,1575,1575,1575,1575,877
|
|
20250306,124600,601255557,1575,1575,1575,1575,666
|
|
20250306,124500,600206607,1574,1574,1574,1574,282
|
|
20250306,124400,599762739,1574,1574,1574,1574,0
|
|
20250306,124300,599762739,1574,1574,1574,1574,10
|
|
20250306,124200,599746999,1574,1574,1574,1574,0
|
|
20250306,124100,599746999,1574,1574,1574,1574,1
|
|
20250306,124000,599745425,1572,1572,1572,1572,2
|
|
20250306,123900,599742281,1575,1575,1575,1575,0
|
|
20250306,123800,599742281,1575,1571,1575,1571,201
|
|
20250306,123700,599426506,1575,1573,1575,1573,429
|
|
20250306,123600,598751687,1573,1573,1573,1573,0
|
|
20250306,123500,598751687,1573,1573,1573,1573,0
|
|
20250306,123400,598751687,1573,1572,1573,1572,36
|
|
20250306,123300,598695094,1573,1573,1573,1573,10
|
|
20250306,123200,598679364,1572,1571,1572,1571,825
|
|
20250306,123100,597382789,1571,1571,1571,1571,400
|
|
20250306,123000,596754389,1571,1571,1573,1571,1132
|
|
20250306,122900,594975318,1574,1574,1574,1574,0
|
|
20250306,122800,594975318,1574,1572,1574,1572,286
|
|
20250306,122700,594525724,1573,1575,1575,1573,41
|
|
20250306,122600,594461151,1575,1575,1575,1575,0
|
|
20250306,122500,594461151,1575,1574,1575,1574,201
|
|
20250306,122400,594144580,1575,1572,1575,1572,1745
|
|
20250306,122300,591397277,1573,1573,1573,1573,733
|
|
20250306,122200,590244268,1574,1574,1574,1574,0
|
|
20250306,122100,590244268,1574,1574,1574,1574,0
|
|
20250306,122000,590244268,1574,1574,1574,1574,1
|
|
20250306,121900,590242694,1576,1576,1576,1576,100
|
|
20250306,121800,590085094,1576,1576,1576,1576,501
|
|
20250306,121700,589295518,1571,1573,1573,1571,1755
|
|
20250306,121600,586536306,1574,1574,1574,1574,56
|
|
20250306,121500,586448162,1574,1576,1576,1574,624
|
|
20250306,121400,585465330,1581,1581,1581,1581,1
|
|
20250306,121300,585463749,1576,1577,1581,1576,1578
|
|
20250306,121200,582975329,1581,1581,1581,1581,0
|
|
20250306,121100,582975329,1581,1581,1581,1581,0
|
|
20250306,121000,582975329,1581,1581,1581,1581,10
|
|
20250306,120900,582959519,1581,1581,1581,1581,0
|
|
20250306,120800,582959519,1581,1581,1581,1581,0
|
|
20250306,120700,582959519,1581,1581,1581,1581,0
|
|
20250306,120600,582959519,1581,1581,1581,1581,19
|
|
20250306,120500,582929480,1581,1577,1581,1577,55
|
|
20250306,120400,582842725,1581,1581,1581,1581,1
|
|
20250306,120300,582841144,1577,1578,1581,1577,473
|
|
20250306,120200,582094847,1578,1579,1579,1578,594
|
|
20250306,120100,581157230,1581,1581,1581,1581,0
|
|
20250306,120000,581157230,1581,1581,1581,1581,0
|
|
20250306,115900,581157230,1581,1581,1581,1581,0
|
|
20250306,115800,581157230,1581,1581,1584,1581,762
|
|
20250306,115700,579951147,1581,1578,1581,1578,34
|
|
20250306,115600,579897492,1578,1578,1578,1578,342
|
|
20250306,115500,579357816,1578,1578,1578,1578,52
|
|
20250306,115400,579275760,1581,1581,1581,1581,0
|
|
20250306,115300,579275760,1581,1580,1581,1580,5
|
|
20250306,115200,579267856,1578,1580,1580,1578,1189
|
|
20250306,115100,577389310,1581,1575,1581,1575,2568
|
|
20250306,115000,573344698,1576,1579,1579,1576,1710
|
|
20250306,114900,570649728,1581,1581,1581,1581,3
|
|
20250306,114800,570644985,1577,1577,1577,1577,0
|
|
20250306,114700,570644985,1577,1577,1577,1576,3279
|
|
20250306,114600,565474271,1583,1583,1583,1583,34
|
|
20250306,114500,565420449,1576,1576,1576,1576,0
|
|
20250306,114400,565420449,1576,1576,1576,1576,507
|
|
20250306,114300,564621417,1584,1584,1584,1584,1
|
|
20250306,114200,564619833,1580,1580,1580,1580,1501
|
|
20250306,114100,562248253,1584,1584,1584,1584,5
|
|
20250306,114000,562240333,1585,1585,1585,1585,10
|
|
20250306,113900,562224483,1585,1585,1585,1585,1
|
|
20250306,113800,562222898,1580,1580,1580,1580,4000
|
|
20250306,113700,555902898,1580,1580,1580,1580,0
|
|
20250306,113600,555902898,1580,1580,1580,1580,2103
|
|
20250306,113500,552580158,1586,1580,1586,1580,3001
|
|
20250306,113400,547838572,1586,1586,1586,1586,0
|
|
20250306,113300,547838572,1586,1580,1586,1580,270
|
|
20250306,113200,547411966,1580,1580,1580,1580,31
|
|
20250306,113100,547362986,1585,1579,1585,1579,1207
|
|
20250306,113000,545456180,1578,1578,1578,1576,220
|
|
20250306,112900,545109046,1578,1578,1578,1578,2
|
|
20250306,112800,545105890,1574,1579,1579,1574,2812
|
|
20250306,112700,540679311,1576,1576,1576,1576,0
|
|
20250306,112600,540679311,1576,1579,1579,1576,1021
|
|
20250306,112500,539070161,1580,1580,1580,1580,0
|
|
20250306,112400,539070161,1580,1580,1580,1580,30
|
|
20250306,112300,539022761,1580,1581,1581,1576,24
|
|
20250306,112200,538984844,1576,1577,1577,1576,347
|
|
20250306,112100,538437681,1576,1581,1581,1576,1612
|
|
20250306,112000,535894662,1581,1582,1582,1579,3615
|
|
20250306,111900,530182721,1587,1587,1587,1587,1
|
|
20250306,111800,530181134,1587,1581,1587,1581,132
|
|
20250306,111700,529971882,1587,1587,1587,1587,0
|
|
20250306,111600,529971882,1587,1587,1587,1587,1
|
|
20250306,111500,529970295,1587,1587,1587,1581,37
|
|
20250306,111400,529911696,1587,1587,1587,1587,0
|
|
20250306,111300,529911696,1587,1587,1587,1587,62
|
|
20250306,111200,529813302,1588,1588,1588,1588,0
|
|
20250306,111100,529813302,1588,1588,1588,1588,0
|
|
20250306,111000,529813302,1588,1589,1589,1588,258
|
|
20250306,110900,529403348,1589,1589,1589,1584,3356
|
|
20250306,110800,524070669,1585,1585,1590,1585,6179
|
|
20250306,110700,514270261,1585,1584,1585,1584,570
|
|
20250306,110600,513366946,1583,1583,1583,1583,10
|
|
20250306,110500,513351116,1580,1581,1581,1580,221
|
|
20250306,110400,513001782,1580,1580,1581,1580,1200
|
|
20250306,110300,511105282,1579,1579,1579,1579,82
|
|
20250306,110200,510975804,1579,1579,1579,1579,2
|
|
20250306,110100,510972646,1579,1576,1579,1575,739
|
|
20250306,110000,509807982,1575,1575,1575,1575,1642
|
|
20250306,105900,507221832,1575,1575,1575,1575,0
|
|
20250306,105800,507221832,1575,1575,1575,1575,2
|
|
20250306,105700,507218682,1575,1575,1575,1575,30
|
|
20250306,105600,507171432,1575,1575,1575,1575,0
|
|
20250306,105500,507171432,1575,1575,1575,1575,7
|
|
20250306,105400,507160407,1575,1575,1575,1575,1
|
|
20250306,105300,507158832,1576,1576,1576,1576,0
|
|
20250306,105200,507158832,1576,1576,1576,1576,1
|
|
20250306,105100,507157256,1569,1569,1569,1569,11
|
|
20250306,105000,507139997,1573,1571,1573,1570,11362
|
|
20250306,104900,489301140,1571,1571,1571,1571,1
|
|
20250306,104800,489299569,1573,1573,1573,1573,1
|
|
20250306,104700,489297996,1572,1573,1573,1572,22
|
|
20250306,104600,489263395,1573,1573,1573,1573,22
|
|
20250306,104500,489228789,1573,1573,1573,1573,1
|
|
20250306,104400,489227216,1570,1570,1570,1569,3478
|
|
20250306,104300,483769971,1570,1570,1570,1570,13
|
|
20250306,104200,483749561,1570,1570,1570,1570,108
|
|
20250306,104100,483580001,1570,1570,1570,1570,679
|
|
20250306,104000,482513971,1571,1576,1576,1570,215
|
|
20250306,103900,482176228,1577,1575,1577,1575,11
|
|
20250306,103800,482158901,1577,1577,1577,1577,0
|
|
20250306,103700,482158901,1577,1577,1577,1577,0
|
|
20250306,103600,482158901,1577,1577,1577,1577,15
|
|
20250306,103500,482135246,1579,1579,1579,1579,1
|
|
20250306,103400,482133667,1570,1579,1579,1570,6
|
|
20250306,103300,482124227,1579,1579,1579,1579,46
|
|
20250306,103200,482051593,1579,1579,1579,1579,1
|
|
20250306,103100,482050014,1569,1571,1571,1568,9009
|
|
20250306,103000,467911102,1572,1575,1575,1572,2537
|
|
20250306,102900,463921391,1577,1577,1577,1577,10
|
|
20250306,102800,463905621,1579,1579,1579,1579,0
|
|
20250306,102700,463905621,1579,1579,1579,1579,1
|
|
20250306,102600,463904042,1579,1579,1579,1579,1
|
|
20250306,102500,463902463,1579,1579,1579,1579,0
|
|
20250306,102400,463902463,1579,1579,1579,1579,11
|
|
20250306,102300,463885094,1580,1580,1581,1580,207
|
|
20250306,102200,463558033,1580,1580,1580,1580,2
|
|
20250306,102100,463554873,1580,1580,1580,1580,0
|
|
20250306,102000,463554873,1580,1579,1580,1579,1001
|
|
20250306,101900,461973602,1580,1580,1580,1580,30
|
|
20250306,101800,461926202,1580,1580,1580,1580,0
|
|
20250306,101700,461926202,1580,1580,1580,1580,1
|
|
20250306,101600,461924622,1580,1580,1580,1580,0
|
|
20250306,101500,461924622,1580,1580,1580,1580,0
|
|
20250306,101400,461924622,1580,1576,1580,1575,2060
|
|
20250306,101300,458679673,1580,1576,1580,1576,177
|
|
20250306,101200,458400683,1576,1572,1576,1572,2087
|
|
20250306,101100,455113336,1573,1573,1573,1573,1
|
|
20250306,101000,455111763,1570,1570,1570,1570,1033
|
|
20250306,100900,453489953,1570,1563,1570,1563,37
|
|
20250306,100800,453432115,1570,1570,1570,1570,0
|
|
20250306,100700,453432115,1570,1564,1570,1564,4616
|
|
20250306,100600,446188807,1564,1569,1569,1560,14605
|
|
20250306,100500,423352838,1569,1573,1573,1569,12479
|
|
20250306,100400,403772803,1570,1570,1570,1570,257
|
|
20250306,100300,403369313,1569,1569,1570,1569,3851
|
|
20250306,100200,397326317,1569,1570,1570,1569,818
|
|
20250306,100100,396042552,1570,1570,1570,1570,3
|
|
20250306,100000,396037842,1573,1573,1573,1573,0
|
|
20250306,095900,396037842,1573,1573,1573,1573,0
|
|
20250306,095800,396037842,1573,1572,1573,1572,701
|
|
20250306,095700,394935869,1572,1572,1572,1572,100
|
|
20250306,095600,394778669,1572,1572,1572,1572,2
|
|
20250306,095500,394775525,1572,1572,1572,1568,65
|
|
20250306,095400,394673397,1570,1570,1572,1570,49
|
|
20250306,095300,394596405,1574,1574,1574,1574,3
|
|
20250306,095200,394591683,1574,1566,1574,1566,501
|
|
20250306,095100,393807109,1566,1569,1575,1566,5896
|
|
20250306,095000,384562940,1569,1569,1569,1569,51
|
|
20250306,094900,384482921,1569,1569,1569,1569,1230
|
|
20250306,094800,382553051,1569,1569,1569,1569,16
|
|
20250306,094700,382527947,1569,1570,1570,1569,2931
|
|
20250306,094600,377926337,1570,1575,1575,1570,5662
|
|
20250306,094500,369031840,1575,1571,1575,1571,47
|
|
20250306,094400,368957999,1570,1570,1573,1570,1798
|
|
20250306,094300,366134125,1570,1574,1576,1570,2526
|
|
20250306,094200,362164165,1570,1571,1571,1570,345
|
|
20250306,094100,361622212,1571,1571,1572,1570,4291
|
|
20250306,094000,354882675,1570,1575,1575,1570,25
|
|
20250306,093900,354843350,1575,1575,1575,1569,144
|
|
20250306,093800,354617150,1575,1571,1575,1569,1246
|
|
20250306,093700,352655554,1571,1575,1575,1568,3301
|
|
20250306,093600,347469779,1572,1572,1572,1568,17479
|
|
20250306,093500,320024436,1576,1572,1576,1572,2486
|
|
20250306,093400,316111106,1572,1572,1575,1572,932
|
|
20250306,093300,314643302,1572,1572,1572,1572,600
|
|
20250306,093200,313700102,1577,1580,1580,1571,16595
|
|
20250306,093100,287556727,1580,1577,1580,1576,401
|
|
20250306,093000,286924372,1582,1580,1582,1577,7885
|
|
20250306,092900,274476123,1585,1585,1585,1585,4
|
|
20250306,092800,274469783,1585,1579,1585,1579,89
|
|
20250306,092700,274329096,1585,1585,1585,1579,616
|
|
20250306,092600,273356351,1585,1585,1585,1579,245
|
|
20250306,092500,272968504,1585,1582,1585,1578,2867
|
|
20250306,092400,268439116,1586,1582,1586,1582,150
|
|
20250306,092300,268201764,1586,1582,1586,1581,837
|
|
20250306,092200,266878035,1582,1586,1588,1582,7029
|
|
20250306,092100,255739073,1586,1593,1593,1586,1371
|
|
20250306,092000,253563423,1593,1593,1593,1588,34386
|
|
20250306,091900,198901165,1593,1593,1593,1593,904
|
|
20250306,091800,197461093,1593,1595,1596,1593,5012
|
|
20250306,091700,189472129,1595,1595,1595,1595,916
|
|
20250306,091600,188011109,1595,1595,1595,1595,68
|
|
20250306,091500,187902649,1598,1597,1598,1597,2
|
|
20250306,091400,187899454,1598,1598,1598,1598,1
|
|
20250306,091300,187897856,1592,1593,1598,1592,2865
|
|
20250306,091200,183332269,1593,1598,1598,1593,186
|
|
20250306,091100,183035104,1598,1598,1598,1598,192
|
|
20250306,091000,182728288,1598,1591,1598,1590,12113
|
|
20250306,090900,163460656,1597,1597,1597,1591,7709
|
|
20250306,090800,151153868,1597,1596,1597,1592,148
|
|
20250306,090700,150917637,1597,1588,1597,1588,650
|
|
20250306,090600,149882003,1589,1596,1596,1589,16022
|
|
20250306,090500,124383648,1593,1596,1598,1593,3086
|
|
20250306,090400,119461035,1595,1598,1598,1595,4746
|
|
20250306,090300,111885732,1598,1603,1603,1598,6823
|
|
20250306,090200,100982028,1603,1597,1604,1597,4377
|
|
20250306,090100,93982532,1597,1602,1605,1597,8773
|
|
20250306,090000,79933879,1603,1613,1613,1603,49588
|