595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,185200,1017915958,1591,1591,1591,1591,13829
|
|
20250310,185100,1017915958,1591,1591,1591,1591,0
|
|
20250310,185000,1017915958,1591,1591,1591,1591,0
|
|
20250310,184900,1017915958,1591,1591,1591,1591,0
|
|
20250310,184800,1017915958,1591,1591,1591,1591,0
|
|
20250310,184700,1017915958,1591,1591,1591,1591,0
|
|
20250310,184600,1017915958,1591,1591,1591,1591,0
|
|
20250310,184500,1017915958,1591,1591,1591,1591,0
|
|
20250310,184400,1017915958,1591,1591,1591,1591,0
|
|
20250310,184300,1017915958,1591,1591,1591,1591,0
|
|
20250310,184200,1017915958,1591,1591,1591,1591,0
|
|
20250310,184100,1017915958,1591,1591,1591,1591,0
|
|
20250310,184000,1017915958,1591,1591,1591,1591,0
|
|
20250310,183900,1017915958,1591,1591,1591,1591,0
|
|
20250310,183800,1017915958,1591,1591,1591,1591,0
|
|
20250310,183700,1017915958,1591,1591,1591,1591,0
|
|
20250310,183600,1017915958,1591,1591,1591,1591,0
|
|
20250310,183500,1017915958,1591,1591,1591,1591,0
|
|
20250310,183400,1017915958,1591,1591,1591,1591,0
|
|
20250310,183300,1017915958,1591,1591,1591,1591,0
|
|
20250310,183200,1017915958,1591,1591,1591,1591,0
|
|
20250310,183100,1017915958,1591,1591,1591,1591,0
|
|
20250310,183000,1017915958,1591,1591,1591,1591,0
|
|
20250310,182900,1017915958,1591,1591,1591,1591,0
|
|
20250310,182800,1017915958,1591,1591,1591,1591,0
|
|
20250310,182700,1017915958,1591,1591,1591,1591,0
|
|
20250310,182600,1017915958,1591,1591,1591,1591,0
|
|
20250310,182500,1017915958,1591,1591,1591,1591,0
|
|
20250310,182400,1017915958,1591,1591,1591,1591,0
|
|
20250310,182300,1017915958,1591,1591,1591,1591,0
|
|
20250310,182200,1017915958,1591,1591,1591,1591,13829
|
|
20250310,182100,1017915958,1591,1591,1591,1591,0
|
|
20250310,182000,1017915958,1591,1591,1591,1591,0
|
|
20250310,181900,1017915958,1591,1591,1591,1591,0
|
|
20250310,181800,1017915958,1591,1591,1591,1591,0
|
|
20250310,181700,1017915958,1591,1591,1591,1591,0
|
|
20250310,181600,1017915958,1591,1591,1591,1591,0
|
|
20250310,181500,1017915958,1591,1591,1591,1591,0
|
|
20250310,181400,1017915958,1591,1591,1591,1591,0
|
|
20250310,181300,1017915958,1591,1591,1591,1591,0
|
|
20250310,181200,1017915958,1591,1591,1591,1591,0
|
|
20250310,181100,1017915958,1591,1591,1591,1591,0
|
|
20250310,181000,1017915958,1591,1591,1591,1591,0
|
|
20250310,180900,1017915958,1591,1591,1591,1591,0
|
|
20250310,180800,1017915958,1591,1591,1591,1591,0
|
|
20250310,180700,1017915958,1591,1591,1591,1591,0
|
|
20250310,180600,1017915958,1591,1591,1591,1591,0
|
|
20250310,180500,1017915958,1591,1591,1591,1591,0
|
|
20250310,180400,1017915958,1591,1591,1591,1591,0
|
|
20250310,180300,1017915958,1591,1591,1591,1591,0
|
|
20250310,180200,1017915958,1591,1591,1591,1591,0
|
|
20250310,180100,1017915958,1591,1591,1591,1591,0
|
|
20250310,180000,1017915958,1591,1591,1591,1591,0
|
|
20250310,175900,1017915958,1591,1591,1591,1591,0
|
|
20250310,175800,1017915958,1591,1591,1591,1591,0
|
|
20250310,175700,1017915958,1591,1591,1591,1591,0
|
|
20250310,175600,1017915958,1591,1591,1591,1591,0
|
|
20250310,175500,1017915958,1591,1591,1591,1591,0
|
|
20250310,175400,1017915958,1591,1591,1591,1591,0
|
|
20250310,175300,1017915958,1591,1591,1591,1591,0
|
|
20250310,175200,1017915958,1591,1591,1591,1591,13829
|
|
20250310,175100,1017915958,1591,1591,1591,1591,0
|
|
20250310,175000,1017915958,1591,1591,1591,1591,0
|
|
20250310,174900,1017915958,1591,1591,1591,1591,0
|
|
20250310,174800,1017915958,1591,1591,1591,1591,0
|
|
20250310,174700,1017915958,1591,1591,1591,1591,0
|
|
20250310,174600,1017915958,1591,1591,1591,1591,0
|
|
20250310,174500,1017915958,1591,1591,1591,1591,0
|
|
20250310,174400,1017915958,1591,1591,1591,1591,0
|
|
20250310,174300,1017915958,1591,1591,1591,1591,0
|
|
20250310,174200,1017915958,1591,1591,1591,1591,0
|
|
20250310,174100,1017915958,1591,1591,1591,1591,0
|
|
20250310,174000,1017915958,1591,1591,1591,1591,0
|
|
20250310,173900,1017915958,1591,1591,1591,1591,0
|
|
20250310,173800,1017915958,1591,1591,1591,1591,0
|
|
20250310,173700,1017915958,1591,1591,1591,1591,0
|
|
20250310,173600,1017915958,1591,1591,1591,1591,0
|
|
20250310,173500,1017915958,1591,1591,1591,1591,0
|
|
20250310,173400,1017915958,1591,1591,1591,1591,0
|
|
20250310,173300,1017915958,1591,1591,1591,1591,0
|
|
20250310,173200,1017915958,1591,1591,1591,1591,0
|
|
20250310,173100,1017915958,1591,1591,1591,1591,0
|
|
20250310,173000,1017915958,1591,1591,1591,1591,0
|
|
20250310,172900,1017915958,1591,1591,1591,1591,0
|
|
20250310,172800,1017915958,1591,1591,1591,1591,0
|
|
20250310,172700,1017915958,1591,1591,1591,1591,0
|
|
20250310,172600,1017915958,1591,1591,1591,1591,0
|
|
20250310,172500,1017915958,1591,1591,1591,1591,0
|
|
20250310,172400,1017915958,1591,1591,1591,1591,0
|
|
20250310,172300,1017915958,1591,1591,1591,1591,0
|
|
20250310,172200,1017915958,1591,1591,1591,1591,13829
|
|
20250310,172100,1017915958,1591,1591,1591,1591,0
|
|
20250310,172000,1017915958,1591,1591,1591,1591,0
|
|
20250310,171900,1017915958,1591,1591,1591,1591,0
|
|
20250310,171800,1017915958,1591,1591,1591,1591,0
|
|
20250310,171700,1017915958,1591,1591,1591,1591,0
|
|
20250310,171600,1017915958,1591,1591,1591,1591,0
|
|
20250310,171500,1017915958,1591,1591,1591,1591,0
|
|
20250310,171400,1017915958,1591,1591,1591,1591,0
|
|
20250310,171300,1017915958,1591,1591,1591,1591,0
|
|
20250310,171200,1017915958,1591,1591,1591,1591,0
|
|
20250310,171100,1017915958,1591,1591,1591,1591,0
|
|
20250310,171000,1017915958,1591,1591,1591,1591,0
|
|
20250310,170900,1017915958,1591,1591,1591,1591,0
|
|
20250310,170800,1017915958,1591,1591,1591,1591,0
|
|
20250310,170700,1017915958,1591,1591,1591,1591,0
|
|
20250310,170600,1017915958,1591,1591,1591,1591,0
|
|
20250310,170500,1017915958,1591,1591,1591,1591,0
|
|
20250310,170400,1017915958,1591,1591,1591,1591,0
|
|
20250310,170300,1017915958,1591,1591,1591,1591,0
|
|
20250310,170200,1017915958,1591,1591,1591,1591,0
|
|
20250310,170100,1017915958,1591,1591,1591,1591,0
|
|
20250310,170000,1017915958,1591,1591,1591,1591,0
|
|
20250310,165900,1017915958,1591,1591,1591,1591,0
|
|
20250310,165800,1017915958,1591,1591,1591,1591,0
|
|
20250310,165700,1017915958,1591,1591,1591,1591,0
|
|
20250310,165600,1017915958,1591,1591,1591,1591,0
|
|
20250310,165500,1017915958,1591,1591,1591,1591,0
|
|
20250310,165400,1017915958,1591,1591,1591,1591,0
|
|
20250310,165300,1017915958,1591,1591,1591,1591,0
|
|
20250310,165200,1017915958,1591,1591,1591,1591,13829
|
|
20250310,165100,1017915958,1591,1591,1591,1591,0
|
|
20250310,165000,1017915958,1591,1591,1591,1591,0
|
|
20250310,164900,1017915958,1591,1591,1591,1591,0
|
|
20250310,164800,1017915958,1591,1591,1591,1591,0
|
|
20250310,164700,1017915958,1591,1591,1591,1591,0
|
|
20250310,164600,1017915958,1591,1591,1591,1591,0
|
|
20250310,164500,1017915958,1591,1591,1591,1591,0
|
|
20250310,164400,1017915958,1591,1591,1591,1591,0
|
|
20250310,164300,1017915958,1591,1591,1591,1591,0
|
|
20250310,164200,1017915958,1591,1591,1591,1591,0
|
|
20250310,164100,1017915958,1591,1591,1591,1591,0
|
|
20250310,164000,1017915958,1591,1591,1591,1591,0
|
|
20250310,163900,1017915958,1591,1591,1591,1591,0
|
|
20250310,163800,1017915958,1591,1591,1591,1591,0
|
|
20250310,163700,1017915958,1591,1591,1591,1591,0
|
|
20250310,163600,1017915958,1591,1591,1591,1591,0
|
|
20250310,163500,1017915958,1591,1591,1591,1591,0
|
|
20250310,163400,1017915958,1591,1591,1591,1591,0
|
|
20250310,163300,1017915958,1591,1591,1591,1591,0
|
|
20250310,163200,1017915958,1591,1591,1591,1591,0
|
|
20250310,163100,1017915958,1591,1591,1591,1591,0
|
|
20250310,163000,1017915958,1591,1591,1591,1591,0
|
|
20250310,162900,1017915958,1591,1591,1591,1591,0
|
|
20250310,162800,1017915958,1591,1591,1591,1591,0
|
|
20250310,162700,1017915958,1591,1591,1591,1591,0
|
|
20250310,162600,1017915958,1591,1591,1591,1591,0
|
|
20250310,162500,1017915958,1591,1591,1591,1591,0
|
|
20250310,162400,1017915958,1591,1591,1591,1591,0
|
|
20250310,162300,1017915958,1591,1591,1591,1591,0
|
|
20250310,162200,1017915958,1591,1591,1591,1591,13829
|
|
20250310,162100,1017915958,1591,1591,1591,1591,0
|
|
20250310,162000,1017915958,1591,1591,1591,1591,0
|
|
20250310,161900,1017915958,1591,1591,1591,1591,0
|
|
20250310,161800,1017915958,1591,1591,1591,1591,0
|
|
20250310,161700,1017915958,1591,1591,1591,1591,0
|
|
20250310,161600,1017915958,1591,1591,1591,1591,0
|
|
20250310,161500,1017915958,1591,1591,1591,1591,0
|
|
20250310,161400,1017915958,1591,1591,1591,1591,0
|
|
20250310,161300,1017915958,1591,1591,1591,1591,0
|
|
20250310,161200,1017915958,1591,1591,1591,1591,0
|
|
20250310,161100,1017915958,1591,1591,1591,1591,0
|
|
20250310,161000,1017915958,1591,1591,1591,1591,0
|
|
20250310,160900,1017915958,1591,1591,1591,1591,0
|
|
20250310,160800,1017915958,1591,1591,1591,1591,0
|
|
20250310,160700,1017915958,1591,1591,1591,1591,0
|
|
20250310,160600,1017915958,1591,1591,1591,1591,0
|
|
20250310,160500,1017915958,1591,1591,1591,1591,0
|
|
20250310,160400,1017915958,1591,1591,1591,1591,0
|
|
20250310,160300,1017915958,1591,1591,1591,1591,0
|
|
20250310,160200,1017915958,1591,1591,1591,1591,0
|
|
20250310,160100,1017915958,1591,1591,1591,1591,0
|
|
20250310,160000,1017915958,1591,1591,1591,1591,0
|
|
20250310,155900,1017915958,1591,1591,1591,1591,0
|
|
20250310,155800,1017915958,1591,1591,1591,1591,0
|
|
20250310,155700,1017915958,1591,1591,1591,1591,0
|
|
20250310,155600,1017915958,1591,1591,1591,1591,0
|
|
20250310,155500,1017915958,1591,1591,1591,1591,0
|
|
20250310,155400,1017915958,1591,1591,1591,1591,0
|
|
20250310,155300,1017915958,1591,1591,1591,1591,0
|
|
20250310,155200,1017915958,1591,1591,1591,1591,13829
|
|
20250310,155100,1017915958,1591,1591,1591,1591,0
|
|
20250310,155000,1017915958,1591,1591,1591,1591,0
|
|
20250310,154900,1017915958,1591,1591,1591,1591,0
|
|
20250310,154800,1017915958,1591,1591,1591,1591,0
|
|
20250310,154700,1017915958,1591,1591,1591,1591,0
|
|
20250310,154600,1017915958,1591,1591,1591,1591,0
|
|
20250310,154500,1017915958,1591,1591,1591,1591,0
|
|
20250310,154400,1017915958,1591,1591,1591,1591,0
|
|
20250310,154300,1017915958,1591,1591,1591,1591,0
|
|
20250310,154200,1017915958,1591,1591,1591,1591,0
|
|
20250310,154100,1017915958,1591,1591,1591,1591,0
|
|
20250310,154000,1017915958,1591,1591,1591,1591,0
|
|
20250310,153900,1017915958,1591,1591,1591,1591,0
|
|
20250310,153800,1017915958,1591,1591,1591,1591,0
|
|
20250310,153700,1017915958,1591,1591,1591,1591,0
|
|
20250310,153600,1017915958,1591,1591,1591,1591,0
|
|
20250310,153500,1017915958,1591,1591,1591,1591,0
|
|
20250310,153400,1017915958,1591,1591,1591,1591,0
|
|
20250310,153300,1017915958,1591,1591,1591,1591,0
|
|
20250310,153200,1017915958,1591,1591,1591,1591,0
|
|
20250310,153100,1017915958,1591,1591,1591,1591,0
|
|
20250310,153000,1017915958,1591,1591,1591,1591,13829
|
|
20250310,152900,995914019,1591,1591,1591,1591,0
|
|
20250310,152800,995914019,1591,1591,1591,1591,0
|
|
20250310,152700,995914019,1591,1591,1591,1591,0
|
|
20250310,152600,995914019,1591,1591,1591,1591,0
|
|
20250310,152500,995914019,1591,1591,1591,1591,0
|
|
20250310,152400,995914019,1591,1591,1591,1591,0
|
|
20250310,152300,995914019,1591,1591,1591,1591,0
|
|
20250310,152200,995914019,1591,1591,1591,1591,0
|
|
20250310,152100,995914019,1591,1591,1591,1591,0
|
|
20250310,152000,995914019,1591,1591,1591,1591,0
|
|
20250310,151900,995914019,1591,1593,1593,1591,5989
|
|
20250310,151800,986381879,1592,1592,1593,1592,63
|
|
20250310,151700,986281582,1593,1592,1593,1592,163
|
|
20250310,151600,986022084,1592,1593,1593,1592,3045
|
|
20250310,151500,981174356,1592,1594,1594,1592,4772
|
|
20250310,151400,973575242,1594,1593,1594,1593,1156
|
|
20250310,151300,971733733,1593,1594,1594,1593,64
|
|
20250310,151200,971631719,1594,1595,1595,1594,183
|
|
20250310,151100,971340015,1595,1594,1595,1594,903
|
|
20250310,151000,969900230,1595,1594,1595,1594,777
|
|
20250310,150900,968661691,1594,1595,1595,1594,92
|
|
20250310,150800,968514981,1595,1595,1595,1593,1007
|
|
20250310,150700,966910816,1595,1595,1595,1595,100
|
|
20250310,150600,966751316,1593,1595,1595,1593,641
|
|
20250310,150500,965730197,1595,1593,1595,1593,2845
|
|
20250310,150400,961196141,1593,1592,1593,1592,1174
|
|
20250310,150300,959327132,1591,1591,1592,1591,1259
|
|
20250310,150200,957323963,1592,1591,1592,1591,375
|
|
20250310,150100,956727023,1591,1593,1593,1591,2914
|
|
20250310,150000,952088634,1593,1594,1594,1593,133
|
|
20250310,145900,951876760,1595,1595,1595,1595,31
|
|
20250310,145800,951827315,1595,1595,1595,1595,1
|
|
20250310,145700,951825720,1593,1592,1593,1592,9421
|
|
20250310,145600,936819212,1593,1594,1594,1593,1371
|
|
20250310,145500,934635207,1595,1595,1595,1595,1
|
|
20250310,145400,934633612,1592,1592,1592,1592,200
|
|
20250310,145300,934315212,1593,1593,1593,1593,0
|
|
20250310,145200,934315212,1593,1596,1596,1593,20
|
|
20250310,145100,934283298,1593,1596,1597,1593,5619
|
|
20250310,145000,925320564,1596,1597,1597,1596,364
|
|
20250310,144900,924739619,1595,1596,1596,1595,3147
|
|
20250310,144800,919720144,1595,1596,1597,1595,1985
|
|
20250310,144700,916553157,1596,1595,1596,1595,367
|
|
20250310,144600,915967791,1592,1592,1592,1592,1790
|
|
20250310,144500,913118111,1592,1591,1592,1591,1002
|
|
20250310,144400,911522928,1591,1591,1591,1591,11
|
|
20250310,144300,911505427,1590,1592,1592,1590,2155
|
|
20250310,144200,908077399,1592,1590,1592,1590,2247
|
|
20250310,144100,904502694,1591,1591,1591,1591,436
|
|
20250310,144000,903809018,1591,1591,1591,1591,1
|
|
20250310,143900,903807427,1590,1590,1590,1590,0
|
|
20250310,143800,903807427,1590,1591,1591,1590,284
|
|
20250310,143700,903355835,1591,1591,1591,1591,0
|
|
20250310,143600,903355835,1591,1591,1591,1591,0
|
|
20250310,143500,903355835,1591,1590,1591,1590,49
|
|
20250310,143400,903277924,1591,1591,1591,1591,153
|
|
20250310,143300,903034501,1591,1590,1591,1590,3188
|
|
20250310,143200,897963752,1591,1591,1592,1591,1203
|
|
20250310,143100,896049778,1591,1591,1591,1591,8
|
|
20250310,143000,896037050,1591,1590,1591,1590,481
|
|
20250310,142900,895271800,1589,1589,1589,1589,520
|
|
20250310,142800,894445520,1589,1591,1591,1589,843
|
|
20250310,142700,893105075,1591,1591,1591,1591,200
|
|
20250310,142600,892786875,1591,1591,1591,1591,0
|
|
20250310,142500,892786875,1591,1591,1591,1591,6
|
|
20250310,142400,892777329,1591,1591,1591,1591,1
|
|
20250310,142300,892775738,1591,1591,1591,1591,73
|
|
20250310,142200,892659595,1592,1591,1592,1591,348
|
|
20250310,142100,892105748,1591,1591,1591,1591,1
|
|
20250310,142000,892104157,1590,1590,1590,1590,0
|
|
20250310,141900,892104157,1590,1589,1590,1588,7222
|
|
20250310,141800,880633735,1591,1591,1591,1591,1
|
|
20250310,141700,880632144,1589,1591,1591,1589,322
|
|
20250310,141600,880120462,1590,1589,1590,1589,77
|
|
20250310,141500,879998096,1590,1590,1590,1590,2
|
|
20250310,141400,879994916,1589,1589,1589,1589,0
|
|
20250310,141300,879994916,1589,1589,1589,1589,0
|
|
20250310,141200,879994916,1589,1589,1589,1589,1
|
|
20250310,141100,879993327,1591,1591,1591,1591,0
|
|
20250310,141000,879993327,1591,1591,1591,1591,9
|
|
20250310,140900,879979008,1591,1591,1591,1591,2
|
|
20250310,140800,879975826,1591,1590,1591,1589,5
|
|
20250310,140700,879967876,1590,1591,1591,1590,10
|
|
20250310,140600,879951975,1591,1591,1591,1591,14
|
|
20250310,140500,879929701,1592,1590,1592,1589,1755
|
|
20250310,140400,877140285,1592,1592,1592,1592,0
|
|
20250310,140300,877140285,1592,1592,1592,1592,181
|
|
20250310,140200,876852133,1591,1591,1591,1591,357
|
|
20250310,140100,876284146,1591,1591,1591,1591,0
|
|
20250310,140000,876284146,1591,1591,1591,1591,1
|
|
20250310,135900,876282555,1590,1591,1591,1590,520
|
|
20250310,135800,875455670,1591,1591,1591,1591,320
|
|
20250310,135700,874946550,1592,1592,1592,1592,1
|
|
20250310,135600,874944958,1591,1591,1591,1591,1
|
|
20250310,135500,874943367,1592,1592,1592,1592,204
|
|
20250310,135400,874618599,1592,1591,1592,1591,1880
|
|
20250310,135300,871627507,1592,1595,1595,1592,71
|
|
20250310,135200,871514472,1592,1594,1594,1592,1169
|
|
20250310,135100,869652246,1598,1596,1598,1594,1928
|
|
20250310,135000,866575642,1599,1599,1599,1599,0
|
|
20250310,134900,866575642,1599,1598,1600,1598,824
|
|
20250310,134800,865257756,1593,1593,1593,1593,1
|
|
20250310,134700,865256163,1601,1605,1605,1593,2969
|
|
20250310,134600,860520713,1597,1609,1610,1597,1169
|
|
20250310,134500,858646872,1609,1593,1609,1593,12046
|
|
20250310,134400,839365885,1589,1589,1589,1589,632
|
|
20250310,134300,838361637,1589,1590,1590,1589,5176
|
|
20250310,134200,830136400,1590,1590,1590,1590,0
|
|
20250310,134100,830136400,1590,1590,1590,1590,156
|
|
20250310,134000,829888360,1593,1593,1593,1593,0
|
|
20250310,133900,829888360,1593,1593,1593,1593,15
|
|
20250310,133800,829864465,1593,1590,1593,1590,101
|
|
20250310,133700,829703872,1593,1593,1593,1593,70
|
|
20250310,133600,829592362,1590,1590,1590,1590,1659
|
|
20250310,133500,826954552,1589,1589,1589,1589,50
|
|
20250310,133400,826875102,1593,1592,1593,1592,684
|
|
20250310,133300,825786110,1589,1589,1589,1589,211
|
|
20250310,133200,825450831,1593,1593,1593,1593,0
|
|
20250310,133100,825450831,1593,1593,1593,1593,0
|
|
20250310,133000,825450831,1593,1593,1593,1593,0
|
|
20250310,132900,825450831,1593,1593,1593,1593,0
|
|
20250310,132800,825450831,1593,1593,1593,1593,15
|
|
20250310,132700,825426936,1593,1589,1593,1589,582
|
|
20250310,132600,824501432,1588,1592,1592,1588,2627
|
|
20250310,132500,820327743,1593,1593,1593,1593,249
|
|
20250310,132400,819931086,1594,1594,1594,1594,220
|
|
20250310,132300,819580406,1595,1595,1595,1595,40
|
|
20250310,132200,819516606,1596,1596,1596,1596,0
|
|
20250310,132100,819516606,1596,1597,1597,1596,124
|
|
20250310,132000,819318588,1597,1597,1597,1597,20
|
|
20250310,131900,819286648,1598,1598,1598,1598,0
|
|
20250310,131800,819286648,1598,1598,1598,1598,67
|
|
20250310,131700,819179582,1598,1598,1598,1598,0
|
|
20250310,131600,819179582,1598,1598,1598,1598,130
|
|
20250310,131500,818971842,1598,1598,1598,1598,3
|
|
20250310,131400,818967048,1598,1595,1598,1595,148
|
|
20250310,131300,818730844,1593,1594,1594,1593,450
|
|
20250310,131200,818013695,1594,1593,1594,1593,52
|
|
20250310,131100,817930858,1591,1592,1592,1591,229
|
|
20250310,131000,817566436,1595,1595,1595,1595,1
|
|
20250310,130900,817564841,1595,1594,1595,1594,322
|
|
20250310,130800,817051551,1595,1592,1595,1592,51
|
|
20250310,130700,816970356,1595,1595,1595,1595,0
|
|
20250310,130600,816970356,1595,1594,1595,1593,1727
|
|
20250310,130500,814217594,1595,1595,1595,1595,601
|
|
20250310,130400,813258999,1596,1596,1596,1596,0
|
|
20250310,130300,813258999,1596,1595,1596,1595,150
|
|
20250310,130200,813019748,1595,1596,1596,1595,261
|
|
20250310,130100,812603443,1596,1598,1598,1595,12
|
|
20250310,130000,812584299,1595,1596,1596,1595,463
|
|
20250310,125900,811845666,1596,1597,1597,1596,813
|
|
20250310,125800,810547376,1599,1598,1599,1598,9
|
|
20250310,125700,810532993,1598,1598,1598,1598,1830
|
|
20250310,125600,807608653,1599,1599,1599,1599,0
|
|
20250310,125500,807608653,1599,1600,1600,1599,13119
|
|
20250310,125400,786630772,1600,1600,1600,1599,65
|
|
20250310,125300,786526773,1600,1600,1600,1600,328
|
|
20250310,125200,786001973,1600,1600,1600,1600,1253
|
|
20250310,125100,783997173,1600,1600,1600,1600,200
|
|
20250310,125000,783677173,1600,1600,1601,1600,1726
|
|
20250310,124900,780915571,1600,1599,1600,1599,12
|
|
20250310,124800,780896381,1599,1600,1601,1599,325
|
|
20250310,124700,780376692,1601,1601,1601,1601,1
|
|
20250310,124600,780375091,1600,1600,1600,1600,32
|
|
20250310,124500,780323891,1601,1601,1601,1601,0
|
|
20250310,124400,780323891,1601,1601,1601,1601,0
|
|
20250310,124300,780323891,1601,1600,1601,1600,2
|
|
20250310,124200,780320690,1599,1599,1599,1599,1
|
|
20250310,124100,780319091,1599,1600,1601,1599,532
|
|
20250310,124000,779468006,1600,1599,1600,1599,101
|
|
20250310,123900,779306506,1599,1600,1600,1599,1103
|
|
20250310,123800,777541708,1599,1599,1600,1599,77
|
|
20250310,123700,777418535,1600,1600,1601,1600,122
|
|
20250310,123600,777223333,1601,1602,1603,1601,1921
|
|
20250310,123500,774145683,1602,1602,1602,1602,211
|
|
20250310,123400,773807661,1602,1602,1602,1601,102
|
|
20250310,123300,773644258,1601,1601,1601,1601,205
|
|
20250310,123200,773316053,1599,1599,1599,1599,0
|
|
20250310,123100,773316053,1599,1599,1599,1599,0
|
|
20250310,123000,773316053,1599,1601,1601,1599,784
|
|
20250310,122900,772060885,1601,1600,1601,1600,34
|
|
20250310,122800,772006476,1598,1600,1600,1598,567
|
|
20250310,122700,771099976,1600,1600,1600,1600,156
|
|
20250310,122600,770850376,1600,1599,1600,1599,555
|
|
20250310,122500,769962759,1598,1598,1598,1598,508
|
|
20250310,122400,769150975,1598,1598,1598,1598,0
|
|
20250310,122300,769150975,1598,1598,1598,1598,20
|
|
20250310,122200,769119015,1598,1598,1598,1598,31
|
|
20250310,122100,769069477,1598,1598,1598,1598,0
|
|
20250310,122000,769069477,1598,1598,1598,1598,17
|
|
20250310,121900,769042311,1598,1598,1598,1598,2
|
|
20250310,121800,769039115,1598,1598,1598,1598,1101
|
|
20250310,121700,767279717,1598,1598,1599,1598,855
|
|
20250310,121600,765913372,1598,1598,1598,1598,1
|
|
20250310,121500,765911774,1597,1597,1597,1597,2
|
|
20250310,121400,765908580,1597,1597,1597,1597,260
|
|
20250310,121300,765493360,1597,1597,1597,1597,372
|
|
20250310,121200,764899276,1595,1595,1595,1595,1050
|
|
20250310,121100,763224526,1597,1595,1597,1595,53
|
|
20250310,121000,763139929,1594,1593,1594,1593,3913
|
|
20250310,120900,756906389,1594,1595,1595,1594,913
|
|
20250310,120800,755450382,1596,1597,1597,1596,335
|
|
20250310,120700,754915572,1596,1596,1596,1596,17
|
|
20250310,120600,754888440,1598,1598,1598,1598,0
|
|
20250310,120500,754888440,1598,1598,1598,1598,4
|
|
20250310,120400,754882048,1598,1598,1598,1598,0
|
|
20250310,120300,754882048,1598,1598,1598,1598,111
|
|
20250310,120200,754704670,1598,1598,1598,1598,312
|
|
20250310,120100,754206094,1598,1598,1598,1598,5
|
|
20250310,120000,754198104,1598,1598,1598,1598,139
|
|
20250310,115900,753975982,1596,1596,1596,1596,0
|
|
20250310,115800,753975982,1596,1596,1596,1596,10
|
|
20250310,115700,753960022,1599,1599,1599,1599,1
|
|
20250310,115600,753958423,1598,1598,1598,1598,871
|
|
20250310,115500,752566565,1598,1598,1598,1598,29
|
|
20250310,115400,752520223,1598,1594,1598,1594,680
|
|
20250310,115300,751434783,1598,1593,1598,1593,2301
|
|
20250310,115200,747768985,1593,1593,1594,1593,2000
|
|
20250310,115100,744582984,1599,1599,1599,1599,0
|
|
20250310,115000,744582984,1599,1599,1599,1599,10
|
|
20250310,114900,744566994,1599,1599,1599,1599,0
|
|
20250310,114800,744566994,1599,1599,1599,1599,0
|
|
20250310,114700,744566994,1599,1599,1599,1599,62
|
|
20250310,114600,744467856,1599,1596,1599,1596,1492
|
|
20250310,114500,742086603,1596,1596,1596,1593,667
|
|
20250310,114400,741022867,1594,1596,1596,1594,1011
|
|
20250310,114300,739409331,1596,1596,1599,1596,208
|
|
20250310,114200,739077357,1596,1599,1599,1596,51
|
|
20250310,114100,738995899,1600,1599,1600,1599,778
|
|
20250310,114000,737751511,1600,1600,1600,1600,77
|
|
20250310,113900,737628311,1600,1597,1600,1597,2093
|
|
20250310,113800,734283557,1597,1596,1597,1596,365
|
|
20250310,113700,733700662,1596,1596,1596,1596,0
|
|
20250310,113600,733700662,1596,1596,1596,1596,0
|
|
20250310,113500,733700662,1596,1597,1597,1596,65
|
|
20250310,113400,733596919,1597,1597,1597,1597,0
|
|
20250310,113300,733596919,1597,1597,1597,1597,1
|
|
20250310,113200,733595322,1597,1597,1597,1597,1
|
|
20250310,113100,733593725,1593,1593,1593,1593,1101
|
|
20250310,113000,731839832,1597,1597,1597,1597,400
|
|
20250310,112900,731201032,1597,1597,1597,1597,0
|
|
20250310,112800,731201032,1597,1592,1597,1592,16
|
|
20250310,112700,731175555,1591,1593,1593,1591,3900
|
|
20250310,112600,724970521,1596,1596,1596,1596,14
|
|
20250310,112500,724948177,1596,1592,1596,1592,1964
|
|
20250310,112400,721813889,1596,1596,1596,1596,14
|
|
20250310,112300,721791545,1597,1597,1597,1597,1
|
|
20250310,112200,721789948,1598,1596,1598,1590,13001
|
|
20250310,112100,701117361,1598,1600,1600,1597,1394
|
|
20250310,112000,698888899,1600,1600,1600,1600,3
|
|
20250310,111900,698884099,1599,1602,1602,1599,433
|
|
20250310,111800,698191729,1601,1600,1601,1600,678
|
|
20250310,111700,697106448,1600,1600,1601,1599,451
|
|
20250310,111600,696384790,1601,1601,1601,1601,5
|
|
20250310,111500,696376785,1601,1600,1601,1600,1226
|
|
20250310,111400,694414728,1600,1598,1600,1598,1351
|
|
20250310,111300,692254528,1598,1602,1602,1598,1916
|
|
20250310,111200,689189256,1602,1602,1602,1602,1
|
|
20250310,111100,689187654,1603,1603,1603,1603,10
|
|
20250310,111000,689171624,1603,1603,1604,1603,1580
|
|
20250310,110900,686638883,1600,1601,1603,1600,2247
|
|
20250310,110800,683043325,1603,1603,1603,1603,539
|
|
20250310,110700,682179308,1604,1605,1605,1601,15170
|
|
20250310,110600,657845047,1605,1603,1605,1603,1776
|
|
20250310,110500,654994623,1604,1601,1605,1601,6082
|
|
20250310,110400,645244121,1600,1602,1602,1600,657
|
|
20250310,110300,644192593,1602,1601,1602,1600,367
|
|
20250310,110200,643605234,1600,1599,1601,1599,180
|
|
20250310,110100,643317235,1598,1598,1600,1598,4059
|
|
20250310,110000,636824708,1598,1598,1598,1598,545
|
|
20250310,105900,635953798,1598,1598,1598,1594,202
|
|
20250310,105800,635631307,1597,1597,1597,1597,777
|
|
20250310,105700,634390438,1595,1595,1595,1595,110
|
|
20250310,105600,634214988,1596,1598,1598,1596,25
|
|
20250310,105500,634175083,1592,1596,1599,1592,2916
|
|
20250310,105400,629525382,1596,1599,1600,1596,1990
|
|
20250310,105300,626341566,1600,1596,1600,1592,9890
|
|
20250310,105200,610521841,1596,1596,1597,1596,374
|
|
20250310,105100,609924936,1596,1594,1596,1594,3372
|
|
20250310,105000,604549796,1593,1593,1593,1593,594
|
|
20250310,104900,603603554,1594,1594,1594,1594,1
|
|
20250310,104800,603601960,1591,1593,1593,1591,996
|
|
20250310,104700,602016847,1594,1594,1594,1594,0
|
|
20250310,104600,602016847,1594,1594,1594,1594,901
|
|
20250310,104500,600580653,1594,1594,1594,1594,3
|
|
20250310,104400,600575871,1592,1594,1594,1592,768
|
|
20250310,104300,599352129,1593,1592,1593,1592,3192
|
|
20250310,104200,594268821,1591,1591,1591,1591,0
|
|
20250310,104100,594268821,1591,1591,1591,1591,0
|
|
20250310,104000,594268821,1591,1592,1592,1591,260
|
|
20250310,103900,593855119,1592,1592,1592,1592,20
|
|
20250310,103800,593823279,1593,1593,1593,1593,0
|
|
20250310,103700,593823279,1593,1593,1593,1593,76
|
|
20250310,103600,593702211,1593,1593,1593,1593,0
|
|
20250310,103500,593702211,1593,1593,1593,1593,1147
|
|
20250310,103400,591875040,1593,1593,1593,1593,881
|
|
20250310,103300,590471607,1593,1593,1593,1593,20
|
|
20250310,103200,590439747,1593,1590,1593,1590,97
|
|
20250310,103100,590285487,1590,1590,1593,1590,5
|
|
20250310,103000,590277534,1593,1593,1593,1593,2205
|
|
20250310,102900,586764969,1593,1593,1593,1593,0
|
|
20250310,102800,586764969,1593,1587,1593,1587,71
|
|
20250310,102700,586652286,1588,1590,1590,1588,2580
|
|
20250310,102600,582551797,1590,1594,1594,1590,472
|
|
20250310,102500,581800907,1594,1591,1594,1591,348
|
|
20250310,102400,581247233,1591,1593,1594,1591,699
|
|
20250310,102300,580133162,1593,1593,1593,1593,1
|
|
20250310,102200,580131569,1593,1593,1593,1593,87
|
|
20250310,102100,579992978,1593,1591,1594,1591,209
|
|
20250310,102000,579660314,1594,1594,1594,1594,0
|
|
20250310,101900,579660314,1594,1594,1594,1594,10
|
|
20250310,101800,579644374,1594,1594,1594,1594,4
|
|
20250310,101700,579637998,1594,1594,1594,1594,0
|
|
20250310,101600,579637998,1594,1594,1594,1594,5
|
|
20250310,101500,579630028,1595,1595,1595,1595,2
|
|
20250310,101400,579626838,1594,1594,1594,1594,196
|
|
20250310,101300,579314414,1594,1594,1594,1594,0
|
|
20250310,101200,579314414,1594,1594,1594,1594,1
|
|
20250310,101100,579312820,1595,1595,1595,1595,0
|
|
20250310,101000,579312820,1595,1595,1595,1595,2
|
|
20250310,100900,579309630,1593,1594,1594,1593,440
|
|
20250310,100800,578608310,1594,1596,1596,1594,507
|
|
20250310,100700,577799338,1594,1594,1594,1594,294
|
|
20250310,100600,577330702,1593,1593,1593,1593,1000
|
|
20250310,100500,575737702,1593,1593,1593,1593,200
|
|
20250310,100400,575419102,1593,1593,1593,1593,1
|
|
20250310,100300,575417509,1593,1593,1593,1593,0
|
|
20250310,100200,575417509,1593,1591,1594,1591,815
|
|
20250310,100100,574119829,1591,1591,1591,1591,1
|
|
20250310,100000,574118238,1587,1587,1587,1587,903
|
|
20250310,095900,572685177,1587,1595,1595,1587,1001
|
|
20250310,095800,571091706,1595,1593,1595,1590,2692
|
|
20250310,095700,566808817,1593,1596,1596,1593,2114
|
|
20250310,095600,563441212,1593,1594,1594,1592,2677
|
|
20250310,095500,559177084,1596,1596,1596,1596,0
|
|
20250310,095400,559177084,1596,1596,1596,1596,103
|
|
20250310,095300,559012696,1596,1596,1596,1595,150
|
|
20250310,095200,558773421,1597,1594,1597,1593,1556
|
|
20250310,095100,556294639,1597,1593,1597,1593,201
|
|
20250310,095000,555974442,1593,1597,1597,1593,4427
|
|
20250310,094900,548913632,1596,1596,1596,1595,1821
|
|
20250310,094800,546007345,1596,1599,1599,1596,6386
|
|
20250310,094700,535797610,1599,1600,1600,1599,1159
|
|
20250310,094600,533943211,1603,1601,1603,1597,11344
|
|
20250310,094500,515816561,1603,1600,1605,1598,5082
|
|
20250310,094400,507675895,1600,1600,1601,1600,358
|
|
20250310,094300,507103094,1595,1600,1600,1595,1543
|
|
20250310,094200,504638794,1600,1595,1600,1595,4038
|
|
20250310,094100,498177999,1597,1597,1597,1597,1110
|
|
20250310,094000,496405329,1597,1601,1601,1597,22
|
|
20250310,093900,496370187,1601,1595,1601,1590,9115
|
|
20250310,093800,481809637,1590,1590,1590,1590,0
|
|
20250310,093700,481809637,1590,1595,1595,1590,3507
|
|
20250310,093600,476228472,1595,1590,1595,1590,4406
|
|
20250310,093500,469216427,1591,1590,1595,1590,1892
|
|
20250310,093400,466207839,1590,1591,1591,1590,501
|
|
20250310,093300,465411020,1591,1595,1595,1591,1083
|
|
20250310,093200,463685527,1595,1591,1595,1591,11
|
|
20250310,093100,463668010,1590,1590,1590,1590,253
|
|
20250310,093000,463265740,1591,1597,1597,1590,2644
|
|
20250310,092900,459058988,1597,1591,1597,1590,3222
|
|
20250310,092800,453932962,1591,1598,1598,1591,819
|
|
20250310,092700,452628956,1598,1592,1598,1592,17
|
|
20250310,092600,452601886,1598,1592,1599,1592,166
|
|
20250310,092500,452337367,1592,1600,1600,1592,4846
|
|
20250310,092400,444606311,1598,1597,1598,1597,5215
|
|
20250310,092300,436275584,1597,1596,1598,1593,1661
|
|
20250310,092200,433627292,1598,1597,1598,1596,68
|
|
20250310,092100,433518686,1597,1597,1598,1593,4424
|
|
20250310,092000,426458678,1596,1601,1601,1595,444
|
|
20250310,091900,425748705,1600,1597,1600,1593,3815
|
|
20250310,091800,419655465,1597,1597,1598,1597,4275
|
|
20250310,091700,412828270,1599,1602,1604,1599,752
|
|
20250310,091600,411624348,1602,1605,1619,1578,2493
|
|
20250310,091500,407595944,1601,1602,1607,1569,15055
|
|
20250310,091400,383661250,1602,1615,1615,1600,13173
|
|
20250310,091300,362454818,1616,1624,1627,1616,40486
|
|
20250310,091200,296790674,1620,1607,1623,1602,45588
|
|
20250310,091100,223319319,1608,1591,1609,1591,42645
|
|
20250310,091000,155098047,1591,1588,1591,1581,22722
|
|
20250310,090900,119000528,1588,1579,1588,1579,11126
|
|
20250310,090800,101382545,1580,1574,1589,1573,24435
|
|
20250310,090700,62773522,1572,1569,1572,1568,4778
|
|
20250310,090600,55274506,1568,1567,1569,1567,5126
|
|
20250310,090500,47236924,1567,1558,1567,1557,2191
|
|
20250310,090400,43808979,1553,1553,1553,1553,427
|
|
20250310,090300,43145848,1555,1555,1555,1555,5050
|
|
20250310,090200,35293098,1555,1555,1555,1555,2724
|
|
20250310,090100,31057278,1555,1556,1558,1555,13853
|
|
20250310,090000,9501944,1555,1551,1555,1551,6120
|