595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,185200,724328014,1539,1539,1539,1539,16337
|
|
20250312,185100,724328014,1539,1539,1539,1539,0
|
|
20250312,185000,724328014,1539,1539,1539,1539,0
|
|
20250312,184900,724328014,1539,1539,1539,1539,0
|
|
20250312,184800,724328014,1539,1539,1539,1539,0
|
|
20250312,184700,724328014,1539,1539,1539,1539,0
|
|
20250312,184600,724328014,1539,1539,1539,1539,0
|
|
20250312,184500,724328014,1539,1539,1539,1539,0
|
|
20250312,184400,724328014,1539,1539,1539,1539,0
|
|
20250312,184300,724328014,1539,1539,1539,1539,0
|
|
20250312,184200,724328014,1539,1539,1539,1539,0
|
|
20250312,184100,724328014,1539,1539,1539,1539,0
|
|
20250312,184000,724328014,1539,1539,1539,1539,0
|
|
20250312,183900,724328014,1539,1539,1539,1539,0
|
|
20250312,183800,724328014,1539,1539,1539,1539,0
|
|
20250312,183700,724328014,1539,1539,1539,1539,0
|
|
20250312,183600,724328014,1539,1539,1539,1539,0
|
|
20250312,183500,724328014,1539,1539,1539,1539,0
|
|
20250312,183400,724328014,1539,1539,1539,1539,0
|
|
20250312,183300,724328014,1539,1539,1539,1539,0
|
|
20250312,183200,724328014,1539,1539,1539,1539,0
|
|
20250312,183100,724328014,1539,1539,1539,1539,0
|
|
20250312,183000,724328014,1539,1539,1539,1539,0
|
|
20250312,182900,724328014,1539,1539,1539,1539,0
|
|
20250312,182800,724328014,1539,1539,1539,1539,0
|
|
20250312,182700,724328014,1539,1539,1539,1539,0
|
|
20250312,182600,724328014,1539,1539,1539,1539,0
|
|
20250312,182500,724328014,1539,1539,1539,1539,0
|
|
20250312,182400,724328014,1539,1539,1539,1539,0
|
|
20250312,182300,724328014,1539,1539,1539,1539,0
|
|
20250312,182200,724328014,1539,1539,1539,1539,16337
|
|
20250312,182100,724328014,1539,1539,1539,1539,0
|
|
20250312,182000,724328014,1539,1539,1539,1539,0
|
|
20250312,181900,724328014,1539,1539,1539,1539,0
|
|
20250312,181800,724328014,1539,1539,1539,1539,0
|
|
20250312,181700,724328014,1539,1539,1539,1539,0
|
|
20250312,181600,724328014,1539,1539,1539,1539,0
|
|
20250312,181500,724328014,1539,1539,1539,1539,0
|
|
20250312,181400,724328014,1539,1539,1539,1539,0
|
|
20250312,181300,724328014,1539,1539,1539,1539,0
|
|
20250312,181200,724328014,1539,1539,1539,1539,0
|
|
20250312,181100,724328014,1539,1539,1539,1539,0
|
|
20250312,181000,724328014,1539,1539,1539,1539,0
|
|
20250312,180900,724328014,1539,1539,1539,1539,0
|
|
20250312,180800,724328014,1539,1539,1539,1539,0
|
|
20250312,180700,724328014,1539,1539,1539,1539,0
|
|
20250312,180600,724328014,1539,1539,1539,1539,0
|
|
20250312,180500,724328014,1539,1539,1539,1539,0
|
|
20250312,180400,724328014,1539,1539,1539,1539,0
|
|
20250312,180300,724328014,1539,1539,1539,1539,0
|
|
20250312,180200,724328014,1539,1539,1539,1539,0
|
|
20250312,180100,724328014,1539,1539,1539,1539,0
|
|
20250312,180000,724328014,1539,1539,1539,1539,0
|
|
20250312,175900,724328014,1539,1539,1539,1539,0
|
|
20250312,175800,724328014,1539,1539,1539,1539,0
|
|
20250312,175700,724328014,1539,1539,1539,1539,0
|
|
20250312,175600,724328014,1539,1539,1539,1539,0
|
|
20250312,175500,724328014,1539,1539,1539,1539,0
|
|
20250312,175400,724328014,1539,1539,1539,1539,0
|
|
20250312,175300,724328014,1539,1539,1539,1539,0
|
|
20250312,175200,724328014,1539,1539,1539,1539,16337
|
|
20250312,175100,724328014,1539,1539,1539,1539,0
|
|
20250312,175000,724328014,1539,1539,1539,1539,0
|
|
20250312,174900,724328014,1539,1539,1539,1539,0
|
|
20250312,174800,724328014,1539,1539,1539,1539,0
|
|
20250312,174700,724328014,1539,1539,1539,1539,0
|
|
20250312,174600,724328014,1539,1539,1539,1539,0
|
|
20250312,174500,724328014,1539,1539,1539,1539,0
|
|
20250312,174400,724328014,1539,1539,1539,1539,0
|
|
20250312,174300,724328014,1539,1539,1539,1539,0
|
|
20250312,174200,724328014,1539,1539,1539,1539,0
|
|
20250312,174100,724328014,1539,1539,1539,1539,0
|
|
20250312,174000,724328014,1539,1539,1539,1539,0
|
|
20250312,173900,724328014,1539,1539,1539,1539,0
|
|
20250312,173800,724328014,1539,1539,1539,1539,0
|
|
20250312,173700,724328014,1539,1539,1539,1539,0
|
|
20250312,173600,724328014,1539,1539,1539,1539,0
|
|
20250312,173500,724328014,1539,1539,1539,1539,0
|
|
20250312,173400,724328014,1539,1539,1539,1539,0
|
|
20250312,173300,724328014,1539,1539,1539,1539,0
|
|
20250312,173200,724328014,1539,1539,1539,1539,0
|
|
20250312,173100,724328014,1539,1539,1539,1539,0
|
|
20250312,173000,724328014,1539,1539,1539,1539,0
|
|
20250312,172900,724328014,1539,1539,1539,1539,0
|
|
20250312,172800,724328014,1539,1539,1539,1539,0
|
|
20250312,172700,724328014,1539,1539,1539,1539,0
|
|
20250312,172600,724328014,1539,1539,1539,1539,0
|
|
20250312,172500,724328014,1539,1539,1539,1539,0
|
|
20250312,172400,724328014,1539,1539,1539,1539,0
|
|
20250312,172300,724328014,1539,1539,1539,1539,0
|
|
20250312,172200,724328014,1539,1539,1539,1539,16337
|
|
20250312,172100,724328014,1539,1539,1539,1539,0
|
|
20250312,172000,724328014,1539,1539,1539,1539,0
|
|
20250312,171900,724328014,1539,1539,1539,1539,0
|
|
20250312,171800,724328014,1539,1539,1539,1539,0
|
|
20250312,171700,724328014,1539,1539,1539,1539,0
|
|
20250312,171600,724328014,1539,1539,1539,1539,0
|
|
20250312,171500,724328014,1539,1539,1539,1539,0
|
|
20250312,171400,724328014,1539,1539,1539,1539,0
|
|
20250312,171300,724328014,1539,1539,1539,1539,0
|
|
20250312,171200,724328014,1539,1539,1539,1539,0
|
|
20250312,171100,724328014,1539,1539,1539,1539,0
|
|
20250312,171000,724328014,1539,1539,1539,1539,0
|
|
20250312,170900,724328014,1539,1539,1539,1539,0
|
|
20250312,170800,724328014,1539,1539,1539,1539,0
|
|
20250312,170700,724328014,1539,1539,1539,1539,0
|
|
20250312,170600,724328014,1539,1539,1539,1539,0
|
|
20250312,170500,724328014,1539,1539,1539,1539,0
|
|
20250312,170400,724328014,1539,1539,1539,1539,0
|
|
20250312,170300,724328014,1539,1539,1539,1539,0
|
|
20250312,170200,724328014,1539,1539,1539,1539,0
|
|
20250312,170100,724328014,1539,1539,1539,1539,0
|
|
20250312,170000,724328014,1539,1539,1539,1539,0
|
|
20250312,165900,724328014,1539,1539,1539,1539,0
|
|
20250312,165800,724328014,1539,1539,1539,1539,0
|
|
20250312,165700,724328014,1539,1539,1539,1539,0
|
|
20250312,165600,724328014,1539,1539,1539,1539,0
|
|
20250312,165500,724328014,1539,1539,1539,1539,0
|
|
20250312,165400,724328014,1539,1539,1539,1539,0
|
|
20250312,165300,724328014,1539,1539,1539,1539,0
|
|
20250312,165200,724328014,1539,1539,1539,1539,16337
|
|
20250312,165100,724328014,1539,1539,1539,1539,0
|
|
20250312,165000,724328014,1539,1539,1539,1539,0
|
|
20250312,164900,724328014,1539,1539,1539,1539,0
|
|
20250312,164800,724328014,1539,1539,1539,1539,0
|
|
20250312,164700,724328014,1539,1539,1539,1539,0
|
|
20250312,164600,724328014,1539,1539,1539,1539,0
|
|
20250312,164500,724328014,1539,1539,1539,1539,0
|
|
20250312,164400,724328014,1539,1539,1539,1539,0
|
|
20250312,164300,724328014,1539,1539,1539,1539,0
|
|
20250312,164200,724328014,1539,1539,1539,1539,0
|
|
20250312,164100,724328014,1539,1539,1539,1539,0
|
|
20250312,164000,724328014,1539,1539,1539,1539,0
|
|
20250312,163900,724328014,1539,1539,1539,1539,0
|
|
20250312,163800,724328014,1539,1539,1539,1539,0
|
|
20250312,163700,724328014,1539,1539,1539,1539,0
|
|
20250312,163600,724328014,1539,1539,1539,1539,0
|
|
20250312,163500,724328014,1539,1539,1539,1539,0
|
|
20250312,163400,724328014,1539,1539,1539,1539,0
|
|
20250312,163300,724328014,1539,1539,1539,1539,0
|
|
20250312,163200,724328014,1539,1539,1539,1539,0
|
|
20250312,163100,724328014,1539,1539,1539,1539,0
|
|
20250312,163000,724328014,1539,1539,1539,1539,0
|
|
20250312,162900,724328014,1539,1539,1539,1539,0
|
|
20250312,162800,724328014,1539,1539,1539,1539,0
|
|
20250312,162700,724328014,1539,1539,1539,1539,0
|
|
20250312,162600,724328014,1539,1539,1539,1539,0
|
|
20250312,162500,724328014,1539,1539,1539,1539,0
|
|
20250312,162400,724328014,1539,1539,1539,1539,0
|
|
20250312,162300,724328014,1539,1539,1539,1539,0
|
|
20250312,162200,724328014,1539,1539,1539,1539,16337
|
|
20250312,162100,724328014,1539,1539,1539,1539,0
|
|
20250312,162000,724328014,1539,1539,1539,1539,0
|
|
20250312,161900,724328014,1539,1539,1539,1539,0
|
|
20250312,161800,724328014,1539,1539,1539,1539,0
|
|
20250312,161700,724328014,1539,1539,1539,1539,0
|
|
20250312,161600,724328014,1539,1539,1539,1539,0
|
|
20250312,161500,724328014,1539,1539,1539,1539,0
|
|
20250312,161400,724328014,1539,1539,1539,1539,0
|
|
20250312,161300,724328014,1539,1539,1539,1539,0
|
|
20250312,161200,724328014,1539,1539,1539,1539,0
|
|
20250312,161100,724328014,1539,1539,1539,1539,0
|
|
20250312,161000,724328014,1539,1539,1539,1539,0
|
|
20250312,160900,724328014,1539,1539,1539,1539,0
|
|
20250312,160800,724328014,1539,1539,1539,1539,0
|
|
20250312,160700,724328014,1539,1539,1539,1539,0
|
|
20250312,160600,724328014,1539,1539,1539,1539,0
|
|
20250312,160500,724328014,1539,1539,1539,1539,0
|
|
20250312,160400,724328014,1539,1539,1539,1539,0
|
|
20250312,160300,724328014,1539,1539,1539,1539,0
|
|
20250312,160200,724328014,1539,1539,1539,1539,0
|
|
20250312,160100,724328014,1539,1539,1539,1539,0
|
|
20250312,160000,724328014,1539,1539,1539,1539,0
|
|
20250312,155900,724328014,1539,1539,1539,1539,0
|
|
20250312,155800,724328014,1539,1539,1539,1539,0
|
|
20250312,155700,724328014,1539,1539,1539,1539,0
|
|
20250312,155600,724328014,1539,1539,1539,1539,0
|
|
20250312,155500,724328014,1539,1539,1539,1539,0
|
|
20250312,155400,724328014,1539,1539,1539,1539,0
|
|
20250312,155300,724328014,1539,1539,1539,1539,0
|
|
20250312,155200,724328014,1539,1539,1539,1539,16337
|
|
20250312,155100,724328014,1539,1539,1539,1539,0
|
|
20250312,155000,724328014,1539,1539,1539,1539,0
|
|
20250312,154900,724328014,1539,1539,1539,1539,0
|
|
20250312,154800,724328014,1539,1539,1539,1539,0
|
|
20250312,154700,724328014,1539,1539,1539,1539,0
|
|
20250312,154600,724328014,1539,1539,1539,1539,0
|
|
20250312,154500,724328014,1539,1539,1539,1539,0
|
|
20250312,154400,724328014,1539,1539,1539,1539,0
|
|
20250312,154300,724328014,1539,1539,1539,1539,0
|
|
20250312,154200,724328014,1539,1539,1539,1539,0
|
|
20250312,154100,724328014,1539,1539,1539,1539,0
|
|
20250312,154000,724328014,1539,1539,1539,1539,0
|
|
20250312,153900,724328014,1539,1539,1539,1539,0
|
|
20250312,153800,724328014,1539,1539,1539,1539,0
|
|
20250312,153700,724328014,1539,1539,1539,1539,0
|
|
20250312,153600,724328014,1539,1539,1539,1539,0
|
|
20250312,153500,724328014,1539,1539,1539,1539,0
|
|
20250312,153400,724328014,1539,1539,1539,1539,0
|
|
20250312,153300,724328014,1539,1539,1539,1539,0
|
|
20250312,153200,724328014,1539,1539,1539,1539,0
|
|
20250312,153100,724328014,1539,1539,1539,1539,0
|
|
20250312,153000,724328014,1539,1539,1539,1539,16337
|
|
20250312,152900,699185371,1540,1540,1540,1540,0
|
|
20250312,152800,699185371,1540,1540,1540,1540,0
|
|
20250312,152700,699185371,1540,1540,1540,1540,0
|
|
20250312,152600,699185371,1540,1540,1540,1540,0
|
|
20250312,152500,699185371,1540,1540,1540,1540,0
|
|
20250312,152400,699185371,1540,1540,1540,1540,0
|
|
20250312,152300,699185371,1540,1540,1540,1540,0
|
|
20250312,152200,699185371,1540,1540,1540,1540,0
|
|
20250312,152100,699185371,1540,1540,1540,1540,0
|
|
20250312,152000,699185371,1540,1540,1540,1540,0
|
|
20250312,151900,699185371,1540,1541,1541,1540,1366
|
|
20250312,151800,697081601,1544,1539,1544,1539,10232
|
|
20250312,151700,681334547,1539,1541,1541,1539,5644
|
|
20250312,151600,672646659,1544,1543,1544,1543,2
|
|
20250312,151500,672643572,1539,1542,1544,1539,3340
|
|
20250312,151400,667501359,1544,1544,1544,1540,3706
|
|
20250312,151300,661785737,1543,1543,1543,1542,2101
|
|
20250312,151200,658545593,1542,1544,1545,1542,4351
|
|
20250312,151100,651835042,1544,1544,1544,1544,200
|
|
20250312,151000,651526242,1544,1544,1544,1544,136
|
|
20250312,150900,651316258,1544,1544,1545,1543,1546
|
|
20250312,150800,648929482,1544,1545,1545,1544,1946
|
|
20250312,150700,645923015,1546,1544,1546,1544,1011
|
|
20250312,150600,644361389,1545,1545,1545,1545,11
|
|
20250312,150500,644344394,1545,1544,1545,1542,5846
|
|
20250312,150400,635321354,1545,1545,1545,1543,2719
|
|
20250312,150300,631122144,1546,1547,1547,1546,2198
|
|
20250312,150200,627723853,1547,1547,1548,1547,164
|
|
20250312,150100,627470142,1547,1547,1549,1547,101
|
|
20250312,150000,627313893,1549,1549,1549,1549,20
|
|
20250312,145900,627282913,1549,1549,1549,1548,483
|
|
20250312,145800,626535226,1548,1547,1548,1547,428
|
|
20250312,145700,625872697,1548,1547,1548,1547,1114
|
|
20250312,145600,624148337,1547,1547,1547,1547,512
|
|
20250312,145500,623356273,1547,1547,1547,1547,3
|
|
20250312,145400,623351632,1548,1548,1548,1548,0
|
|
20250312,145300,623351632,1548,1547,1548,1547,1869
|
|
20250312,145200,620459286,1547,1547,1547,1547,154
|
|
20250312,145100,620221048,1548,1548,1548,1548,142
|
|
20250312,145000,620001232,1547,1547,1547,1547,388
|
|
20250312,144900,619400996,1547,1546,1547,1545,652
|
|
20250312,144800,618393556,1547,1547,1547,1547,1
|
|
20250312,144700,618392009,1547,1547,1547,1547,1440
|
|
20250312,144600,616164329,1547,1547,1547,1547,0
|
|
20250312,144500,616164329,1547,1547,1547,1547,5
|
|
20250312,144400,616156594,1547,1547,1547,1547,10
|
|
20250312,144300,616141124,1548,1547,1548,1547,601
|
|
20250312,144200,615211376,1548,1547,1548,1547,25
|
|
20250312,144100,615172686,1548,1549,1549,1547,21
|
|
20250312,144000,615140187,1544,1544,1544,1544,0
|
|
20250312,143900,615140187,1544,1544,1544,1544,1
|
|
20250312,143800,615138643,1550,1550,1550,1543,516
|
|
20250312,143700,614341996,1551,1551,1551,1551,1510
|
|
20250312,143600,611999986,1551,1550,1551,1550,2001
|
|
20250312,143500,608898435,1550,1550,1550,1550,1
|
|
20250312,143400,608896885,1550,1550,1550,1550,21
|
|
20250312,143300,608864335,1548,1550,1550,1548,6
|
|
20250312,143200,608855045,1548,1548,1550,1548,7
|
|
20250312,143100,608844207,1548,1550,1550,1548,131
|
|
20250312,143000,608641161,1550,1549,1550,1549,10
|
|
20250312,142900,608625670,1548,1548,1548,1548,0
|
|
20250312,142800,608625670,1548,1547,1548,1542,6694
|
|
20250312,142700,598300738,1549,1549,1549,1547,647
|
|
20250312,142600,597299825,1544,1548,1548,1544,8143
|
|
20250312,142500,584721314,1549,1548,1549,1548,100
|
|
20250312,142400,584566513,1548,1548,1549,1548,431
|
|
20250312,142300,583899317,1549,1549,1549,1549,1
|
|
20250312,142200,583897768,1550,1550,1550,1550,0
|
|
20250312,142100,583897768,1550,1550,1550,1550,11
|
|
20250312,142000,583880718,1551,1550,1551,1550,201
|
|
20250312,141900,583569167,1551,1550,1551,1550,674
|
|
20250312,141800,582523916,1550,1548,1550,1548,1374
|
|
20250312,141700,580396962,1545,1547,1547,1544,1790
|
|
20250312,141600,577632602,1548,1548,1548,1548,0
|
|
20250312,141500,577632602,1548,1548,1548,1548,2
|
|
20250312,141400,577629506,1548,1549,1549,1548,1917
|
|
20250312,141300,574661989,1550,1549,1550,1548,187
|
|
20250312,141200,574372409,1549,1549,1549,1549,1452
|
|
20250312,141100,572123261,1548,1548,1548,1548,700
|
|
20250312,141000,571039661,1547,1547,1547,1547,583
|
|
20250312,140900,570137760,1548,1548,1548,1548,1
|
|
20250312,140800,570136212,1549,1549,1549,1549,1
|
|
20250312,140700,570134663,1544,1546,1546,1544,8800
|
|
20250312,140600,556545998,1547,1548,1548,1547,60
|
|
20250312,140500,556453169,1549,1549,1549,1549,0
|
|
20250312,140400,556453169,1549,1549,1549,1549,0
|
|
20250312,140300,556453169,1549,1549,1549,1549,0
|
|
20250312,140200,556453169,1549,1549,1549,1549,11
|
|
20250312,140100,556436130,1549,1549,1549,1549,0
|
|
20250312,140000,556436130,1549,1549,1549,1549,100
|
|
20250312,135900,556281230,1551,1546,1551,1540,18325
|
|
20250312,135800,528004900,1545,1547,1547,1544,5440
|
|
20250312,135700,519598654,1546,1553,1553,1546,5055
|
|
20250312,135600,511777557,1554,1552,1554,1552,142
|
|
20250312,135500,511557130,1553,1553,1553,1553,212
|
|
20250312,135400,511227894,1553,1553,1553,1553,2001
|
|
20250312,135300,508120341,1551,1553,1553,1551,190
|
|
20250312,135200,507825630,1550,1550,1550,1550,0
|
|
20250312,135100,507825630,1550,1550,1550,1550,9
|
|
20250312,135000,507811680,1553,1551,1553,1550,8757
|
|
20250312,134900,494236767,1553,1550,1553,1550,268
|
|
20250312,134800,493821364,1550,1551,1551,1550,2124
|
|
20250312,134700,490529161,1550,1551,1551,1550,63
|
|
20250312,134600,490431510,1550,1552,1552,1550,17
|
|
20250312,134500,490405148,1553,1552,1553,1552,117
|
|
20250312,134400,490223449,1553,1553,1553,1553,22
|
|
20250312,134300,490189283,1554,1554,1554,1554,1
|
|
20250312,134200,490187729,1552,1552,1552,1552,100
|
|
20250312,134100,490032529,1553,1553,1553,1552,700
|
|
20250312,134000,488945432,1553,1552,1553,1552,250
|
|
20250312,133900,488557232,1552,1551,1552,1551,18
|
|
20250312,133800,488529306,1551,1552,1552,1551,205
|
|
20250312,133700,488211350,1551,1551,1551,1551,29
|
|
20250312,133600,488166371,1552,1551,1552,1551,1058
|
|
20250312,133500,486524655,1551,1551,1551,1551,1
|
|
20250312,133400,486523104,1550,1550,1550,1550,0
|
|
20250312,133300,486523104,1550,1546,1550,1546,1251
|
|
20250312,133200,484589054,1545,1549,1549,1544,13202
|
|
20250312,133100,464188573,1549,1549,1549,1549,94
|
|
20250312,133000,464042967,1548,1549,1549,1547,461
|
|
20250312,132900,463329554,1548,1551,1552,1547,16171
|
|
20250312,132800,438286511,1552,1551,1552,1551,52
|
|
20250312,132700,438205857,1552,1553,1553,1551,70
|
|
20250312,132600,438097212,1553,1553,1553,1553,43
|
|
20250312,132500,438030433,1553,1554,1554,1552,4975
|
|
20250312,132400,430305083,1554,1554,1554,1554,0
|
|
20250312,132300,430305083,1554,1555,1555,1554,325
|
|
20250312,132200,429799833,1554,1554,1554,1554,100
|
|
20250312,132100,429644433,1555,1555,1555,1555,0
|
|
20250312,132000,429644433,1555,1555,1555,1555,71
|
|
20250312,131900,429534028,1555,1555,1555,1555,62
|
|
20250312,131800,429437618,1555,1554,1555,1554,1261
|
|
20250312,131700,427476772,1554,1552,1561,1552,1009
|
|
20250312,131600,425910279,1552,1552,1552,1552,4475
|
|
20250312,131500,418965079,1552,1552,1552,1551,3512
|
|
20250312,131400,413515955,1552,1557,1557,1552,11431
|
|
20250312,131300,395763707,1562,1557,1562,1556,11
|
|
20250312,131200,395746583,1557,1558,1562,1557,428
|
|
20250312,131100,395079877,1558,1558,1558,1558,2
|
|
20250312,131000,395076761,1557,1557,1558,1557,79
|
|
20250312,130900,394953757,1557,1557,1557,1557,266
|
|
20250312,130800,394539595,1557,1558,1558,1557,140
|
|
20250312,130700,394321614,1557,1560,1560,1557,1388
|
|
20250312,130600,392159961,1564,1564,1564,1564,0
|
|
20250312,130500,392159961,1564,1564,1564,1564,0
|
|
20250312,130400,392159961,1564,1564,1564,1564,0
|
|
20250312,130300,392159961,1564,1564,1564,1564,0
|
|
20250312,130200,392159961,1564,1564,1564,1564,0
|
|
20250312,130100,392159961,1564,1564,1564,1564,0
|
|
20250312,130000,392159961,1564,1564,1564,1564,1
|
|
20250312,125900,392158397,1565,1565,1565,1565,0
|
|
20250312,125800,392158397,1565,1565,1565,1565,151
|
|
20250312,125700,391922082,1559,1559,1559,1559,1
|
|
20250312,125600,391920523,1557,1557,1557,1557,0
|
|
20250312,125500,391920523,1557,1563,1563,1557,1002
|
|
20250312,125400,390359000,1563,1563,1563,1563,0
|
|
20250312,125300,390359000,1563,1563,1563,1563,0
|
|
20250312,125200,390359000,1563,1563,1563,1563,0
|
|
20250312,125100,390359000,1563,1563,1563,1563,0
|
|
20250312,125000,390359000,1563,1563,1563,1563,0
|
|
20250312,124900,390359000,1563,1563,1563,1563,0
|
|
20250312,124800,390359000,1563,1563,1563,1558,1401
|
|
20250312,124700,388175451,1566,1563,1566,1563,616
|
|
20250312,124600,387211395,1563,1563,1563,1563,0
|
|
20250312,124500,387211395,1563,1563,1563,1563,68
|
|
20250312,124400,387105111,1563,1563,1563,1563,332
|
|
20250312,124300,386586195,1563,1563,1563,1563,220
|
|
20250312,124200,386242335,1563,1565,1565,1562,68
|
|
20250312,124100,386136031,1565,1564,1565,1564,30
|
|
20250312,124000,386089091,1566,1566,1566,1566,0
|
|
20250312,123900,386089091,1566,1566,1566,1566,0
|
|
20250312,123800,386089091,1566,1566,1566,1566,0
|
|
20250312,123700,386089091,1566,1560,1566,1559,1559
|
|
20250312,123600,383655955,1560,1561,1561,1560,244
|
|
20250312,123500,383275314,1559,1559,1559,1559,0
|
|
20250312,123400,383275314,1559,1559,1559,1559,0
|
|
20250312,123300,383275314,1559,1559,1559,1559,0
|
|
20250312,123200,383275314,1559,1561,1561,1559,1618
|
|
20250312,123100,380751150,1562,1562,1562,1562,26
|
|
20250312,123000,380710538,1562,1564,1564,1562,2656
|
|
20250312,122900,376558444,1564,1564,1564,1564,10
|
|
20250312,122800,376542804,1566,1566,1566,1566,0
|
|
20250312,122700,376542804,1566,1566,1566,1566,50
|
|
20250312,122600,376464504,1566,1566,1566,1566,22
|
|
20250312,122500,376430052,1566,1566,1566,1566,0
|
|
20250312,122400,376430052,1566,1566,1566,1566,0
|
|
20250312,122300,376430052,1566,1566,1566,1566,314
|
|
20250312,122200,375938328,1563,1563,1563,1563,11
|
|
20250312,122100,375921135,1566,1566,1566,1566,0
|
|
20250312,122000,375921135,1566,1566,1566,1566,1
|
|
20250312,121900,375919569,1563,1563,1563,1563,0
|
|
20250312,121800,375919569,1563,1563,1563,1563,8
|
|
20250312,121700,375907065,1563,1563,1563,1563,0
|
|
20250312,121600,375907065,1563,1563,1563,1563,0
|
|
20250312,121500,375907065,1563,1567,1567,1563,5750
|
|
20250312,121400,366907084,1568,1568,1568,1568,2
|
|
20250312,121300,366903948,1568,1568,1568,1568,0
|
|
20250312,121200,366903948,1568,1568,1568,1568,0
|
|
20250312,121100,366903948,1568,1568,1568,1568,0
|
|
20250312,121000,366903948,1568,1568,1568,1568,0
|
|
20250312,120900,366903948,1568,1568,1568,1568,22
|
|
20250312,120800,366869452,1569,1567,1569,1567,1273
|
|
20250312,120700,364873394,1567,1567,1567,1567,0
|
|
20250312,120600,364873394,1567,1567,1567,1567,1355
|
|
20250312,120500,362750109,1567,1565,1567,1565,412
|
|
20250312,120400,362104917,1565,1565,1565,1565,0
|
|
20250312,120300,362104917,1565,1565,1565,1565,94
|
|
20250312,120200,361957807,1566,1566,1566,1566,1
|
|
20250312,120100,361956241,1567,1567,1567,1567,751
|
|
20250312,120000,360779424,1564,1564,1564,1564,500
|
|
20250312,115900,359997424,1564,1564,1564,1564,50
|
|
20250312,115800,359919224,1564,1564,1564,1564,1
|
|
20250312,115700,359917660,1563,1563,1563,1563,6
|
|
20250312,115600,359908282,1563,1563,1563,1563,16
|
|
20250312,115500,359883274,1563,1563,1563,1563,0
|
|
20250312,115400,359883274,1563,1563,1563,1563,60
|
|
20250312,115300,359789494,1567,1567,1567,1567,0
|
|
20250312,115200,359789494,1567,1567,1567,1567,0
|
|
20250312,115100,359789494,1567,1563,1567,1563,2586
|
|
20250312,115000,355741925,1563,1564,1564,1563,666
|
|
20250312,114900,354700315,1566,1565,1566,1565,3218
|
|
20250312,114800,349664129,1566,1566,1566,1566,3192
|
|
20250312,114700,344665457,1566,1566,1566,1566,0
|
|
20250312,114600,344665457,1566,1566,1566,1566,10
|
|
20250312,114500,344649797,1567,1567,1567,1567,0
|
|
20250312,114400,344649797,1567,1566,1567,1566,20
|
|
20250312,114300,344618467,1567,1567,1567,1567,30
|
|
20250312,114200,344571457,1568,1568,1568,1568,0
|
|
20250312,114100,344571457,1568,1567,1568,1567,11265
|
|
20250312,114000,326919194,1563,1563,1563,1563,30
|
|
20250312,113900,326872304,1563,1564,1564,1563,21
|
|
20250312,113800,326839471,1567,1567,1567,1567,0
|
|
20250312,113700,326839471,1567,1567,1568,1567,1261
|
|
20250312,113600,324862734,1567,1564,1568,1564,3030
|
|
20250312,113500,320115196,1562,1562,1562,1562,0
|
|
20250312,113400,320115196,1562,1562,1562,1562,0
|
|
20250312,113300,320115196,1562,1562,1562,1562,1
|
|
20250312,113200,320113634,1562,1562,1562,1562,0
|
|
20250312,113100,320113634,1562,1562,1562,1562,0
|
|
20250312,113000,320113634,1562,1562,1562,1562,0
|
|
20250312,112900,320113634,1562,1562,1562,1562,0
|
|
20250312,112800,320113634,1562,1562,1562,1562,0
|
|
20250312,112700,320113634,1562,1560,1562,1560,11968
|
|
20250312,112600,301431552,1560,1561,1561,1560,829
|
|
20250312,112500,300137753,1562,1562,1562,1562,920
|
|
20250312,112400,298700713,1561,1560,1561,1560,5423
|
|
20250312,112300,290240281,1561,1561,1561,1561,129
|
|
20250312,112200,290038912,1562,1562,1562,1562,0
|
|
20250312,112100,290038912,1562,1561,1562,1561,323
|
|
20250312,112000,289534387,1562,1563,1563,1562,1007
|
|
20250312,111900,287961233,1564,1564,1564,1564,76
|
|
20250312,111800,287842369,1565,1565,1565,1565,36
|
|
20250312,111700,287786029,1565,1565,1565,1565,300
|
|
20250312,111600,287316529,1567,1567,1567,1567,0
|
|
20250312,111500,287316529,1567,1567,1567,1567,3
|
|
20250312,111400,287311828,1566,1566,1566,1566,25
|
|
20250312,111300,287272678,1567,1566,1567,1566,80
|
|
20250312,111200,287147395,1566,1565,1566,1565,302
|
|
20250312,111100,286674466,1566,1566,1566,1566,0
|
|
20250312,111000,286674466,1566,1566,1566,1566,1
|
|
20250312,110900,286672900,1566,1566,1566,1566,2
|
|
20250312,110800,286669768,1565,1566,1566,1565,906
|
|
20250312,110700,285251862,1565,1564,1565,1564,1095
|
|
20250312,110600,283538597,1562,1562,1562,1562,1
|
|
20250312,110500,283537035,1561,1561,1561,1561,0
|
|
20250312,110400,283537035,1561,1561,1561,1561,0
|
|
20250312,110300,283537035,1561,1562,1562,1561,1001
|
|
20250312,110200,281974464,1561,1561,1561,1561,532
|
|
20250312,110100,281144012,1564,1564,1564,1564,1
|
|
20250312,110000,281142448,1564,1564,1564,1564,103
|
|
20250312,105900,280981356,1564,1561,1564,1561,95
|
|
20250312,105800,280833058,1560,1560,1560,1560,410
|
|
20250312,105700,280193458,1560,1560,1560,1560,0
|
|
20250312,105600,280193458,1560,1560,1560,1560,300
|
|
20250312,105500,279725458,1560,1560,1560,1560,0
|
|
20250312,105400,279725458,1560,1564,1564,1560,183
|
|
20250312,105300,279439655,1564,1564,1564,1564,0
|
|
20250312,105200,279439655,1564,1564,1564,1564,1
|
|
20250312,105100,279438091,1562,1561,1562,1561,148
|
|
20250312,105000,279207013,1563,1563,1563,1563,0
|
|
20250312,104900,279207013,1563,1562,1563,1562,564
|
|
20250312,104800,278326017,1561,1561,1561,1561,100
|
|
20250312,104700,278169917,1562,1561,1562,1561,71
|
|
20250312,104600,278059085,1562,1562,1562,1562,0
|
|
20250312,104500,278059085,1562,1560,1562,1560,111
|
|
20250312,104400,277885803,1562,1562,1562,1562,501
|
|
20250312,104300,277103241,1560,1560,1560,1560,697
|
|
20250312,104200,276015921,1560,1560,1560,1560,2
|
|
20250312,104100,276012801,1560,1560,1560,1560,690
|
|
20250312,104000,274936401,1562,1561,1562,1561,3001
|
|
20250312,103900,270251839,1562,1562,1562,1562,160
|
|
20250312,103800,270001919,1562,1562,1562,1562,34
|
|
20250312,103700,269948811,1562,1562,1562,1562,20
|
|
20250312,103600,269917571,1562,1560,1562,1560,51
|
|
20250312,103500,269838009,1560,1560,1560,1560,150
|
|
20250312,103400,269604009,1560,1560,1560,1560,0
|
|
20250312,103300,269604009,1560,1560,1560,1560,557
|
|
20250312,103200,268735089,1560,1559,1560,1559,100
|
|
20250312,103100,268579090,1560,1560,1560,1560,0
|
|
20250312,103000,268579090,1560,1559,1560,1557,566
|
|
20250312,102900,267697250,1560,1560,1560,1560,1501
|
|
20250312,102800,265355690,1560,1560,1560,1560,1
|
|
20250312,102700,265354130,1560,1560,1560,1560,195
|
|
20250312,102600,265049930,1560,1562,1562,1560,396
|
|
20250312,102500,264432160,1560,1562,1563,1560,6154
|
|
20250312,102400,254827269,1562,1563,1563,1562,2005
|
|
20250312,102300,251693974,1564,1564,1564,1564,0
|
|
20250312,102200,251693974,1564,1564,1564,1564,0
|
|
20250312,102100,251693974,1564,1564,1564,1564,1226
|
|
20250312,102000,249776510,1568,1564,1568,1564,2
|
|
20250312,101900,249773378,1564,1567,1567,1564,4261
|
|
20250312,101800,243107561,1569,1567,1569,1567,2259
|
|
20250312,101700,239567706,1567,1566,1567,1566,708
|
|
20250312,101600,238458975,1566,1564,1566,1564,3312
|
|
20250312,101500,233275963,1564,1564,1564,1564,329
|
|
20250312,101400,232761407,1564,1564,1564,1564,513
|
|
20250312,101300,231959075,1566,1566,1566,1566,9
|
|
20250312,101200,231944981,1566,1566,1566,1566,1
|
|
20250312,101100,231943415,1566,1566,1566,1566,1
|
|
20250312,101000,231941849,1566,1566,1566,1566,1
|
|
20250312,100900,231940283,1566,1566,1566,1566,0
|
|
20250312,100800,231940283,1566,1567,1567,1566,1208
|
|
20250312,100700,230047553,1567,1567,1567,1567,500
|
|
20250312,100600,229264053,1566,1566,1567,1565,1978
|
|
20250312,100500,226167134,1567,1569,1569,1567,634
|
|
20250312,100400,225173654,1570,1570,1570,1570,139
|
|
20250312,100300,224955424,1570,1570,1570,1569,924
|
|
20250312,100200,223505666,1569,1569,1569,1569,0
|
|
20250312,100100,223505666,1569,1569,1569,1569,2999
|
|
20250312,100000,218800235,1570,1571,1571,1569,2074
|
|
20250312,095900,215545653,1571,1571,1571,1571,460
|
|
20250312,095800,214822993,1571,1570,1571,1570,318
|
|
20250312,095700,214323704,1569,1569,1569,1569,0
|
|
20250312,095600,214323704,1569,1569,1569,1569,1624
|
|
20250312,095500,211775648,1569,1568,1569,1568,1605
|
|
20250312,095400,209259005,1568,1567,1568,1566,66
|
|
20250312,095300,209155542,1568,1567,1568,1567,120
|
|
20250312,095200,208967500,1567,1567,1567,1567,11
|
|
20250312,095100,208950263,1567,1565,1567,1565,101
|
|
20250312,095000,208792196,1569,1566,1569,1565,634
|
|
20250312,094900,207799745,1565,1566,1566,1565,4
|
|
20250312,094800,207793483,1566,1567,1567,1566,552
|
|
20250312,094700,206928500,1569,1569,1569,1567,790
|
|
20250312,094600,205690566,1567,1570,1570,1567,404
|
|
20250312,094500,205057194,1571,1571,1571,1571,103
|
|
20250312,094400,204895381,1571,1567,1571,1567,2136
|
|
20250312,094300,201542483,1570,1567,1570,1567,1726
|
|
20250312,094200,198836655,1567,1567,1567,1567,4
|
|
20250312,094100,198830387,1568,1568,1568,1568,0
|
|
20250312,094000,198830387,1568,1568,1568,1568,2
|
|
20250312,093900,198827251,1563,1568,1568,1563,96
|
|
20250312,093800,198677193,1568,1568,1568,1568,128
|
|
20250312,093700,198476489,1568,1564,1568,1563,1023
|
|
20250312,093600,196873653,1564,1564,1564,1564,0
|
|
20250312,093500,196873653,1564,1564,1568,1564,195
|
|
20250312,093400,196568669,1568,1568,1568,1568,10
|
|
20250312,093300,196552989,1568,1564,1568,1564,960
|
|
20250312,093200,195051545,1568,1568,1568,1568,0
|
|
20250312,093100,195051545,1568,1568,1568,1565,2042
|
|
20250312,093000,191854669,1564,1566,1568,1564,5787
|
|
20250312,092900,182785565,1566,1566,1566,1562,5017
|
|
20250312,092800,174948959,1566,1567,1567,1564,34
|
|
20250312,092700,174895719,1567,1565,1567,1565,50
|
|
20250312,092600,174817467,1567,1567,1567,1567,201
|
|
20250312,092500,174502500,1568,1565,1568,1565,608
|
|
20250312,092400,173549620,1568,1567,1570,1567,4826
|
|
20250312,092300,165983312,1567,1565,1567,1565,2782
|
|
20250312,092200,161629480,1565,1565,1565,1565,138
|
|
20250312,092100,161413510,1567,1567,1567,1567,0
|
|
20250312,092000,161413510,1567,1567,1567,1567,7
|
|
20250312,091900,161402541,1567,1564,1567,1564,6955
|
|
20250312,091800,150520697,1564,1567,1567,1559,4027
|
|
20250312,091700,144237292,1567,1567,1567,1567,2760
|
|
20250312,091600,139912372,1567,1566,1567,1566,3867
|
|
20250312,091500,133852947,1568,1562,1568,1562,4458
|
|
20250312,091400,126874795,1565,1567,1567,1563,1240
|
|
20250312,091300,124934244,1567,1562,1567,1562,1417
|
|
20250312,091200,122716876,1565,1565,1565,1565,1
|
|
20250312,091100,122715311,1561,1561,1561,1561,323
|
|
20250312,091000,122211108,1565,1564,1565,1564,2878
|
|
20250312,090900,117709915,1564,1559,1564,1559,1220
|
|
20250312,090800,115807131,1559,1558,1559,1557,1063
|
|
20250312,090700,114151113,1559,1551,1559,1549,11663
|
|
20250312,090600,96053466,1556,1557,1557,1554,13
|
|
20250312,090500,96033229,1559,1559,1559,1552,241
|
|
20250312,090400,95659173,1560,1555,1561,1555,59
|
|
20250312,090300,95567414,1555,1562,1562,1554,3586
|
|
20250312,090200,89989231,1568,1568,1570,1568,5178
|
|
20250312,090100,81870125,1568,1554,1568,1554,5634
|
|
20250312,090000,73062672,1554,1543,1575,1543,47211
|