595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,185200,581392499,1592,1592,1592,1592,20765
|
|
20250317,185100,581392499,1592,1592,1592,1592,0
|
|
20250317,185000,581392499,1592,1592,1592,1592,0
|
|
20250317,184900,581392499,1592,1592,1592,1592,0
|
|
20250317,184800,581392499,1592,1592,1592,1592,0
|
|
20250317,184700,581392499,1592,1592,1592,1592,0
|
|
20250317,184600,581392499,1592,1592,1592,1592,0
|
|
20250317,184500,581392499,1592,1592,1592,1592,0
|
|
20250317,184400,581392499,1592,1592,1592,1592,0
|
|
20250317,184300,581392499,1592,1592,1592,1592,0
|
|
20250317,184200,581392499,1592,1592,1592,1592,0
|
|
20250317,184100,581392499,1592,1592,1592,1592,0
|
|
20250317,184000,581392499,1592,1592,1592,1592,0
|
|
20250317,183900,581392499,1592,1592,1592,1592,0
|
|
20250317,183800,581392499,1592,1592,1592,1592,0
|
|
20250317,183700,581392499,1592,1592,1592,1592,0
|
|
20250317,183600,581392499,1592,1592,1592,1592,0
|
|
20250317,183500,581392499,1592,1592,1592,1592,0
|
|
20250317,183400,581392499,1592,1592,1592,1592,0
|
|
20250317,183300,581392499,1592,1592,1592,1592,0
|
|
20250317,183200,581392499,1592,1592,1592,1592,0
|
|
20250317,183100,581392499,1592,1592,1592,1592,0
|
|
20250317,183000,581392499,1592,1592,1592,1592,0
|
|
20250317,182900,581392499,1592,1592,1592,1592,0
|
|
20250317,182800,581392499,1592,1592,1592,1592,0
|
|
20250317,182700,581392499,1592,1592,1592,1592,0
|
|
20250317,182600,581392499,1592,1592,1592,1592,0
|
|
20250317,182500,581392499,1592,1592,1592,1592,0
|
|
20250317,182400,581392499,1592,1592,1592,1592,0
|
|
20250317,182300,581392499,1592,1592,1592,1592,0
|
|
20250317,182200,581392499,1592,1592,1592,1592,20765
|
|
20250317,182100,581392499,1592,1592,1592,1592,0
|
|
20250317,182000,581392499,1592,1592,1592,1592,0
|
|
20250317,181900,581392499,1592,1592,1592,1592,0
|
|
20250317,181800,581392499,1592,1592,1592,1592,0
|
|
20250317,181700,581392499,1592,1592,1592,1592,0
|
|
20250317,181600,581392499,1592,1592,1592,1592,0
|
|
20250317,181500,581392499,1592,1592,1592,1592,0
|
|
20250317,181400,581392499,1592,1592,1592,1592,0
|
|
20250317,181300,581392499,1592,1592,1592,1592,0
|
|
20250317,181200,581392499,1592,1592,1592,1592,0
|
|
20250317,181100,581392499,1592,1592,1592,1592,0
|
|
20250317,181000,581392499,1592,1592,1592,1592,0
|
|
20250317,180900,581392499,1592,1592,1592,1592,0
|
|
20250317,180800,581392499,1592,1592,1592,1592,0
|
|
20250317,180700,581392499,1592,1592,1592,1592,0
|
|
20250317,180600,581392499,1592,1592,1592,1592,0
|
|
20250317,180500,581392499,1592,1592,1592,1592,0
|
|
20250317,180400,581392499,1592,1592,1592,1592,0
|
|
20250317,180300,581392499,1592,1592,1592,1592,0
|
|
20250317,180200,581392499,1592,1592,1592,1592,0
|
|
20250317,180100,581392499,1592,1592,1592,1592,0
|
|
20250317,180000,581392499,1592,1592,1592,1592,0
|
|
20250317,175900,581392499,1592,1592,1592,1592,0
|
|
20250317,175800,581392499,1592,1592,1592,1592,0
|
|
20250317,175700,581392499,1592,1592,1592,1592,0
|
|
20250317,175600,581392499,1592,1592,1592,1592,0
|
|
20250317,175500,581392499,1592,1592,1592,1592,0
|
|
20250317,175400,581392499,1592,1592,1592,1592,0
|
|
20250317,175300,581392499,1592,1592,1592,1592,0
|
|
20250317,175200,581392499,1592,1592,1592,1592,20765
|
|
20250317,175100,581392499,1592,1592,1592,1592,0
|
|
20250317,175000,581392499,1592,1592,1592,1592,0
|
|
20250317,174900,581392499,1592,1592,1592,1592,0
|
|
20250317,174800,581392499,1592,1592,1592,1592,0
|
|
20250317,174700,581392499,1592,1592,1592,1592,0
|
|
20250317,174600,581392499,1592,1592,1592,1592,0
|
|
20250317,174500,581392499,1592,1592,1592,1592,0
|
|
20250317,174400,581392499,1592,1592,1592,1592,0
|
|
20250317,174300,581392499,1592,1592,1592,1592,0
|
|
20250317,174200,581392499,1592,1592,1592,1592,0
|
|
20250317,174100,581392499,1592,1592,1592,1592,0
|
|
20250317,174000,581392499,1592,1592,1592,1592,0
|
|
20250317,173900,581392499,1592,1592,1592,1592,0
|
|
20250317,173800,581392499,1592,1592,1592,1592,0
|
|
20250317,173700,581392499,1592,1592,1592,1592,0
|
|
20250317,173600,581392499,1592,1592,1592,1592,0
|
|
20250317,173500,581392499,1592,1592,1592,1592,0
|
|
20250317,173400,581392499,1592,1592,1592,1592,0
|
|
20250317,173300,581392499,1592,1592,1592,1592,0
|
|
20250317,173200,581392499,1592,1592,1592,1592,0
|
|
20250317,173100,581392499,1592,1592,1592,1592,0
|
|
20250317,173000,581392499,1592,1592,1592,1592,0
|
|
20250317,172900,581392499,1592,1592,1592,1592,0
|
|
20250317,172800,581392499,1592,1592,1592,1592,0
|
|
20250317,172700,581392499,1592,1592,1592,1592,0
|
|
20250317,172600,581392499,1592,1592,1592,1592,0
|
|
20250317,172500,581392499,1592,1592,1592,1592,0
|
|
20250317,172400,581392499,1592,1592,1592,1592,0
|
|
20250317,172300,581392499,1592,1592,1592,1592,0
|
|
20250317,172200,581392499,1592,1592,1592,1592,20765
|
|
20250317,172100,581392499,1592,1592,1592,1592,0
|
|
20250317,172000,581392499,1592,1592,1592,1592,0
|
|
20250317,171900,581392499,1592,1592,1592,1592,0
|
|
20250317,171800,581392499,1592,1592,1592,1592,0
|
|
20250317,171700,581392499,1592,1592,1592,1592,0
|
|
20250317,171600,581392499,1592,1592,1592,1592,0
|
|
20250317,171500,581392499,1592,1592,1592,1592,0
|
|
20250317,171400,581392499,1592,1592,1592,1592,0
|
|
20250317,171300,581392499,1592,1592,1592,1592,0
|
|
20250317,171200,581392499,1592,1592,1592,1592,0
|
|
20250317,171100,581392499,1592,1592,1592,1592,0
|
|
20250317,171000,581392499,1592,1592,1592,1592,0
|
|
20250317,170900,581392499,1592,1592,1592,1592,0
|
|
20250317,170800,581392499,1592,1592,1592,1592,0
|
|
20250317,170700,581392499,1592,1592,1592,1592,0
|
|
20250317,170600,581392499,1592,1592,1592,1592,0
|
|
20250317,170500,581392499,1592,1592,1592,1592,0
|
|
20250317,170400,581392499,1592,1592,1592,1592,0
|
|
20250317,170300,581392499,1592,1592,1592,1592,0
|
|
20250317,170200,581392499,1592,1592,1592,1592,0
|
|
20250317,170100,581392499,1592,1592,1592,1592,0
|
|
20250317,170000,581392499,1592,1592,1592,1592,0
|
|
20250317,165900,581392499,1592,1592,1592,1592,0
|
|
20250317,165800,581392499,1592,1592,1592,1592,0
|
|
20250317,165700,581392499,1592,1592,1592,1592,0
|
|
20250317,165600,581392499,1592,1592,1592,1592,0
|
|
20250317,165500,581392499,1592,1592,1592,1592,0
|
|
20250317,165400,581392499,1592,1592,1592,1592,0
|
|
20250317,165300,581392499,1592,1592,1592,1592,0
|
|
20250317,165200,581392499,1592,1592,1592,1592,20765
|
|
20250317,165100,581392499,1592,1592,1592,1592,0
|
|
20250317,165000,581392499,1592,1592,1592,1592,0
|
|
20250317,164900,581392499,1592,1592,1592,1592,0
|
|
20250317,164800,581392499,1592,1592,1592,1592,0
|
|
20250317,164700,581392499,1592,1592,1592,1592,0
|
|
20250317,164600,581392499,1592,1592,1592,1592,0
|
|
20250317,164500,581392499,1592,1592,1592,1592,0
|
|
20250317,164400,581392499,1592,1592,1592,1592,0
|
|
20250317,164300,581392499,1592,1592,1592,1592,0
|
|
20250317,164200,581392499,1592,1592,1592,1592,0
|
|
20250317,164100,581392499,1592,1592,1592,1592,0
|
|
20250317,164000,581392499,1592,1592,1592,1592,0
|
|
20250317,163900,581392499,1592,1592,1592,1592,0
|
|
20250317,163800,581392499,1592,1592,1592,1592,0
|
|
20250317,163700,581392499,1592,1592,1592,1592,0
|
|
20250317,163600,581392499,1592,1592,1592,1592,0
|
|
20250317,163500,581392499,1592,1592,1592,1592,0
|
|
20250317,163400,581392499,1592,1592,1592,1592,0
|
|
20250317,163300,581392499,1592,1592,1592,1592,0
|
|
20250317,163200,581392499,1592,1592,1592,1592,0
|
|
20250317,163100,581392499,1592,1592,1592,1592,0
|
|
20250317,163000,581392499,1592,1592,1592,1592,0
|
|
20250317,162900,581392499,1592,1592,1592,1592,0
|
|
20250317,162800,581392499,1592,1592,1592,1592,0
|
|
20250317,162700,581392499,1592,1592,1592,1592,0
|
|
20250317,162600,581392499,1592,1592,1592,1592,0
|
|
20250317,162500,581392499,1592,1592,1592,1592,0
|
|
20250317,162400,581392499,1592,1592,1592,1592,0
|
|
20250317,162300,581392499,1592,1592,1592,1592,0
|
|
20250317,162200,581392499,1592,1592,1592,1592,20765
|
|
20250317,162100,581392499,1592,1592,1592,1592,0
|
|
20250317,162000,581392499,1592,1592,1592,1592,0
|
|
20250317,161900,581392499,1592,1592,1592,1592,0
|
|
20250317,161800,581392499,1592,1592,1592,1592,0
|
|
20250317,161700,581392499,1592,1592,1592,1592,0
|
|
20250317,161600,581392499,1592,1592,1592,1592,0
|
|
20250317,161500,581392499,1592,1592,1592,1592,0
|
|
20250317,161400,581392499,1592,1592,1592,1592,0
|
|
20250317,161300,581392499,1592,1592,1592,1592,0
|
|
20250317,161200,581392499,1592,1592,1592,1592,0
|
|
20250317,161100,581392499,1592,1592,1592,1592,0
|
|
20250317,161000,581392499,1592,1592,1592,1592,0
|
|
20250317,160900,581392499,1592,1592,1592,1592,0
|
|
20250317,160800,581392499,1592,1592,1592,1592,0
|
|
20250317,160700,581392499,1592,1592,1592,1592,0
|
|
20250317,160600,581392499,1592,1592,1592,1592,0
|
|
20250317,160500,581392499,1592,1592,1592,1592,0
|
|
20250317,160400,581392499,1592,1592,1592,1592,0
|
|
20250317,160300,581392499,1592,1592,1592,1592,0
|
|
20250317,160200,581392499,1592,1592,1592,1592,0
|
|
20250317,160100,581392499,1592,1592,1592,1592,0
|
|
20250317,160000,581392499,1592,1592,1592,1592,0
|
|
20250317,155900,581392499,1592,1592,1592,1592,0
|
|
20250317,155800,581392499,1592,1592,1592,1592,0
|
|
20250317,155700,581392499,1592,1592,1592,1592,0
|
|
20250317,155600,581392499,1592,1592,1592,1592,0
|
|
20250317,155500,581392499,1592,1592,1592,1592,0
|
|
20250317,155400,581392499,1592,1592,1592,1592,0
|
|
20250317,155300,581392499,1592,1592,1592,1592,0
|
|
20250317,155200,581392499,1592,1592,1592,1592,20765
|
|
20250317,155100,581392499,1592,1592,1592,1592,0
|
|
20250317,155000,581392499,1592,1592,1592,1592,0
|
|
20250317,154900,581392499,1592,1592,1592,1592,0
|
|
20250317,154800,581392499,1592,1592,1592,1592,0
|
|
20250317,154700,581392499,1592,1592,1592,1592,0
|
|
20250317,154600,581392499,1592,1592,1592,1592,0
|
|
20250317,154500,581392499,1592,1592,1592,1592,0
|
|
20250317,154400,581392499,1592,1592,1592,1592,0
|
|
20250317,154300,581392499,1592,1592,1592,1592,0
|
|
20250317,154200,581392499,1592,1592,1592,1592,0
|
|
20250317,154100,581392499,1592,1592,1592,1592,0
|
|
20250317,154000,581392499,1592,1592,1592,1592,0
|
|
20250317,153900,581392499,1592,1592,1592,1592,0
|
|
20250317,153800,581392499,1592,1592,1592,1592,0
|
|
20250317,153700,581392499,1592,1592,1592,1592,0
|
|
20250317,153600,581392499,1592,1592,1592,1592,0
|
|
20250317,153500,581392499,1592,1592,1592,1592,0
|
|
20250317,153400,581392499,1592,1592,1592,1592,0
|
|
20250317,153300,581392499,1592,1592,1592,1592,0
|
|
20250317,153200,581392499,1592,1592,1592,1592,0
|
|
20250317,153100,581392499,1592,1592,1592,1592,0
|
|
20250317,153000,581392499,1592,1592,1592,1592,20765
|
|
20250317,152900,548334619,1585,1585,1585,1585,0
|
|
20250317,152800,548334619,1585,1585,1585,1585,0
|
|
20250317,152700,548334619,1585,1585,1585,1585,0
|
|
20250317,152600,548334619,1585,1585,1585,1585,0
|
|
20250317,152500,548334619,1585,1585,1585,1585,0
|
|
20250317,152400,548334619,1585,1585,1585,1585,0
|
|
20250317,152300,548334619,1585,1585,1585,1585,0
|
|
20250317,152200,548334619,1585,1585,1585,1585,0
|
|
20250317,152100,548334619,1585,1585,1585,1585,0
|
|
20250317,152000,548334619,1585,1585,1585,1585,0
|
|
20250317,151900,548334619,1585,1585,1587,1584,351
|
|
20250317,151800,547778333,1584,1583,1584,1582,2192
|
|
20250317,151700,544310259,1582,1585,1585,1582,835
|
|
20250317,151600,542989144,1583,1586,1586,1583,1871
|
|
20250317,151500,540023306,1587,1586,1587,1585,1001
|
|
20250317,151400,538435849,1587,1587,1587,1587,687
|
|
20250317,151300,537345580,1587,1587,1587,1587,200
|
|
20250317,151200,537028180,1586,1586,1587,1586,1760
|
|
20250317,151100,534236616,1585,1584,1585,1584,1084
|
|
20250317,151000,532518676,1585,1585,1585,1585,6
|
|
20250317,150900,532509166,1585,1585,1585,1585,157
|
|
20250317,150800,532260321,1585,1585,1585,1585,641
|
|
20250317,150700,531244336,1585,1587,1587,1585,336
|
|
20250317,150600,530711455,1586,1586,1586,1586,194
|
|
20250317,150500,530403771,1587,1587,1587,1586,1015
|
|
20250317,150400,528793979,1587,1586,1587,1586,24
|
|
20250317,150300,528755901,1587,1587,1587,1587,0
|
|
20250317,150200,528755901,1587,1586,1587,1585,1030
|
|
20250317,150100,527122875,1587,1587,1587,1586,548
|
|
20250317,150000,526253283,1587,1589,1590,1587,533
|
|
20250317,145900,525406118,1588,1589,1589,1588,1176
|
|
20250317,145800,523538623,1589,1589,1589,1588,5496
|
|
20250317,145700,514810893,1589,1588,1589,1588,894
|
|
20250317,145600,513391220,1588,1588,1588,1588,0
|
|
20250317,145500,513391220,1588,1587,1588,1587,516
|
|
20250317,145400,512572327,1587,1587,1587,1587,500
|
|
20250317,145300,511778827,1588,1588,1588,1588,0
|
|
20250317,145200,511778827,1588,1588,1588,1588,0
|
|
20250317,145100,511778827,1588,1588,1588,1588,0
|
|
20250317,145000,511778827,1588,1587,1588,1587,1298
|
|
20250317,144900,509718900,1587,1586,1587,1586,6028
|
|
20250317,144800,500158427,1586,1586,1586,1586,0
|
|
20250317,144700,500158427,1586,1583,1586,1582,772
|
|
20250317,144600,498935319,1582,1582,1582,1582,0
|
|
20250317,144500,498935319,1582,1582,1582,1582,2
|
|
20250317,144400,498932155,1583,1583,1583,1583,1
|
|
20250317,144300,498930572,1581,1583,1583,1581,2272
|
|
20250317,144200,495338520,1585,1585,1585,1585,0
|
|
20250317,144100,495338520,1585,1585,1585,1585,567
|
|
20250317,144000,494439825,1585,1585,1585,1585,1
|
|
20250317,143900,494438240,1582,1582,1582,1582,212
|
|
20250317,143800,494102856,1582,1582,1582,1582,0
|
|
20250317,143700,494102856,1582,1582,1582,1582,0
|
|
20250317,143600,494102856,1582,1581,1582,1581,151
|
|
20250317,143500,493864124,1581,1580,1581,1580,790
|
|
20250317,143400,492615922,1580,1580,1580,1580,0
|
|
20250317,143300,492615922,1580,1580,1580,1580,18
|
|
20250317,143200,492587482,1580,1580,1580,1580,0
|
|
20250317,143100,492587482,1580,1580,1580,1580,1
|
|
20250317,143000,492585902,1579,1579,1579,1579,63
|
|
20250317,142900,492486425,1579,1580,1580,1579,55
|
|
20250317,142800,492399530,1580,1580,1580,1580,5
|
|
20250317,142700,492391630,1580,1580,1580,1580,0
|
|
20250317,142600,492391630,1580,1581,1581,1580,859
|
|
20250317,142500,491033785,1582,1582,1582,1582,421
|
|
20250317,142400,490367763,1583,1582,1583,1582,245
|
|
20250317,142300,489980171,1582,1582,1582,1582,1
|
|
20250317,142200,489978589,1582,1581,1582,1581,9
|
|
20250317,142100,489964359,1582,1582,1582,1582,1
|
|
20250317,142000,489962777,1585,1585,1585,1585,240
|
|
20250317,141900,489582377,1585,1585,1585,1585,0
|
|
20250317,141800,489582377,1585,1585,1585,1585,9
|
|
20250317,141700,489568112,1585,1585,1585,1585,1
|
|
20250317,141600,489566527,1585,1585,1585,1585,2
|
|
20250317,141500,489563357,1586,1585,1586,1585,301
|
|
20250317,141400,489086271,1585,1585,1585,1585,25
|
|
20250317,141300,489046646,1586,1586,1586,1586,1
|
|
20250317,141200,489045060,1582,1579,1582,1579,1050
|
|
20250317,141100,487387107,1582,1579,1582,1579,501
|
|
20250317,141000,486596025,1579,1582,1582,1579,448
|
|
20250317,140900,485887528,1583,1583,1583,1583,1
|
|
20250317,140800,485885945,1583,1583,1583,1583,3
|
|
20250317,140700,485881196,1583,1583,1583,1583,0
|
|
20250317,140600,485881196,1583,1582,1583,1582,6
|
|
20250317,140500,485871703,1583,1583,1583,1583,5
|
|
20250317,140400,485863788,1586,1586,1586,1586,18
|
|
20250317,140300,485835240,1586,1586,1586,1586,0
|
|
20250317,140200,485835240,1586,1583,1586,1583,707
|
|
20250317,140100,484714460,1586,1582,1586,1582,579
|
|
20250317,140000,483796490,1586,1583,1586,1583,2
|
|
20250317,135900,483793321,1582,1582,1582,1582,815
|
|
20250317,135800,482503991,1582,1582,1582,1582,0
|
|
20250317,135700,482503991,1582,1582,1582,1582,0
|
|
20250317,135600,482503991,1582,1582,1582,1582,1
|
|
20250317,135500,482502409,1582,1582,1582,1582,0
|
|
20250317,135400,482502409,1582,1582,1582,1582,0
|
|
20250317,135300,482502409,1582,1582,1582,1582,0
|
|
20250317,135200,482502409,1582,1582,1582,1582,0
|
|
20250317,135100,482502409,1582,1582,1582,1582,0
|
|
20250317,135000,482502409,1582,1582,1582,1582,1
|
|
20250317,134900,482500827,1582,1582,1582,1582,0
|
|
20250317,134800,482500827,1582,1582,1582,1582,1
|
|
20250317,134700,482499245,1579,1581,1581,1579,31
|
|
20250317,134600,482450294,1582,1582,1582,1582,0
|
|
20250317,134500,482450294,1582,1582,1582,1582,0
|
|
20250317,134400,482450294,1582,1582,1582,1582,0
|
|
20250317,134300,482450294,1582,1582,1582,1582,1
|
|
20250317,134200,482448712,1578,1582,1582,1578,36
|
|
20250317,134100,482391854,1582,1582,1582,1582,4
|
|
20250317,134000,482385526,1577,1577,1577,1577,13
|
|
20250317,133900,482365025,1582,1582,1582,1582,1
|
|
20250317,133800,482363443,1581,1579,1581,1577,10258
|
|
20250317,133700,466163066,1579,1576,1579,1576,11421
|
|
20250317,133600,448134581,1578,1577,1578,1575,3001
|
|
20250317,133500,443407202,1578,1578,1578,1578,0
|
|
20250317,133400,443407202,1578,1578,1578,1578,8
|
|
20250317,133300,443394578,1578,1578,1578,1578,10
|
|
20250317,133200,443378798,1578,1578,1578,1578,0
|
|
20250317,133100,443378798,1578,1577,1578,1577,19
|
|
20250317,133000,443348831,1578,1578,1578,1578,0
|
|
20250317,132900,443348831,1578,1577,1578,1577,162
|
|
20250317,132800,443093354,1579,1579,1579,1577,604
|
|
20250317,132700,442140837,1579,1579,1579,1579,0
|
|
20250317,132600,442140837,1579,1579,1579,1579,1
|
|
20250317,132500,442139258,1581,1581,1581,1581,0
|
|
20250317,132400,442139258,1581,1577,1581,1577,31
|
|
20250317,132300,442090367,1577,1580,1580,1577,193
|
|
20250317,132200,441786000,1581,1580,1581,1580,1503
|
|
20250317,132100,439411259,1580,1580,1580,1580,1
|
|
20250317,132000,439409679,1575,1576,1576,1575,7800
|
|
20250317,131900,427121730,1581,1581,1581,1581,0
|
|
20250317,131800,427121730,1581,1581,1581,1581,0
|
|
20250317,131700,427121730,1581,1580,1581,1580,15
|
|
20250317,131600,427098028,1580,1576,1580,1576,206
|
|
20250317,131500,426773348,1580,1580,1580,1580,1
|
|
20250317,131400,426771768,1579,1576,1579,1576,518
|
|
20250317,131300,425955346,1579,1579,1579,1576,102
|
|
20250317,131200,425794564,1582,1582,1582,1582,0
|
|
20250317,131100,425794564,1582,1582,1582,1582,4
|
|
20250317,131000,425788236,1582,1582,1582,1582,4
|
|
20250317,130900,425781908,1582,1582,1582,1582,50
|
|
20250317,130800,425702808,1582,1582,1582,1582,0
|
|
20250317,130700,425702808,1582,1582,1582,1577,3728
|
|
20250317,130600,419820123,1583,1583,1583,1583,94
|
|
20250317,130500,419671321,1586,1586,1586,1586,0
|
|
20250317,130400,419671321,1586,1586,1586,1586,2
|
|
20250317,130300,419668149,1586,1586,1586,1586,0
|
|
20250317,130200,419668149,1586,1586,1586,1586,302
|
|
20250317,130100,419189177,1587,1584,1587,1584,1918
|
|
20250317,130000,416151062,1584,1584,1587,1584,14
|
|
20250317,125900,416128883,1587,1586,1587,1579,10020
|
|
20250317,125800,400263964,1587,1587,1587,1587,258
|
|
20250317,125700,399854518,1587,1587,1587,1587,400
|
|
20250317,125600,399219718,1587,1587,1587,1587,200
|
|
20250317,125500,398902318,1587,1587,1587,1587,10
|
|
20250317,125400,398886448,1587,1587,1587,1587,2
|
|
20250317,125300,398883274,1587,1587,1587,1587,0
|
|
20250317,125200,398883274,1587,1587,1587,1587,15
|
|
20250317,125100,398859469,1587,1587,1587,1587,100
|
|
20250317,125000,398700769,1587,1587,1587,1587,0
|
|
20250317,124900,398700769,1587,1587,1587,1587,0
|
|
20250317,124800,398700769,1587,1584,1587,1584,6
|
|
20250317,124700,398691250,1587,1587,1587,1586,35
|
|
20250317,124600,398635710,1584,1584,1584,1584,54
|
|
20250317,124500,398550174,1587,1587,1587,1587,0
|
|
20250317,124400,398550174,1587,1587,1587,1587,0
|
|
20250317,124300,398550174,1587,1587,1587,1587,0
|
|
20250317,124200,398550174,1587,1587,1587,1587,0
|
|
20250317,124100,398550174,1587,1586,1587,1586,8
|
|
20250317,124000,398537479,1587,1585,1587,1583,232
|
|
20250317,123900,398170199,1583,1585,1585,1583,209
|
|
20250317,123800,397839342,1583,1582,1583,1582,307
|
|
20250317,123700,397353661,1583,1583,1583,1583,89
|
|
20250317,123600,397212774,1583,1584,1585,1583,111
|
|
20250317,123500,397037048,1585,1585,1585,1585,100
|
|
20250317,123400,396878548,1585,1585,1585,1585,1
|
|
20250317,123300,396876963,1585,1583,1585,1583,3704
|
|
20250317,123200,391010754,1584,1582,1584,1582,2012
|
|
20250317,123100,387826969,1582,1582,1582,1582,300
|
|
20250317,123000,387352369,1582,1582,1582,1582,200
|
|
20250317,122900,387035969,1582,1582,1582,1582,300
|
|
20250317,122800,386561369,1582,1581,1582,1581,390
|
|
20250317,122700,385944678,1581,1581,1581,1581,0
|
|
20250317,122600,385944678,1581,1581,1581,1581,0
|
|
20250317,122500,385944678,1581,1580,1581,1579,701
|
|
20250317,122400,384837794,1581,1581,1581,1581,1
|
|
20250317,122300,384836213,1582,1582,1582,1582,0
|
|
20250317,122200,384836213,1582,1582,1582,1582,0
|
|
20250317,122100,384836213,1582,1582,1582,1582,0
|
|
20250317,122000,384836213,1582,1582,1582,1582,0
|
|
20250317,121900,384836213,1582,1582,1582,1582,0
|
|
20250317,121800,384836213,1582,1582,1582,1582,0
|
|
20250317,121700,384836213,1582,1582,1582,1582,1
|
|
20250317,121600,384834631,1579,1579,1579,1579,3
|
|
20250317,121500,384829894,1582,1580,1582,1579,5765
|
|
20250317,121400,375721260,1581,1582,1582,1581,2
|
|
20250317,121300,375718097,1583,1583,1583,1583,0
|
|
20250317,121200,375718097,1583,1583,1583,1583,0
|
|
20250317,121100,375718097,1583,1583,1583,1583,0
|
|
20250317,121000,375718097,1583,1583,1583,1583,0
|
|
20250317,120900,375718097,1583,1583,1583,1583,1
|
|
20250317,120800,375716514,1578,1578,1578,1578,0
|
|
20250317,120700,375716514,1578,1583,1583,1578,12
|
|
20250317,120600,375697541,1583,1583,1583,1583,1
|
|
20250317,120500,375695958,1578,1578,1578,1578,200
|
|
20250317,120400,375380358,1583,1583,1583,1583,0
|
|
20250317,120300,375380358,1583,1583,1583,1583,1
|
|
20250317,120200,375378775,1578,1578,1578,1578,1
|
|
20250317,120100,375377197,1583,1580,1583,1580,125
|
|
20250317,120000,375179694,1583,1583,1583,1583,0
|
|
20250317,115900,375179694,1583,1584,1584,1583,2
|
|
20250317,115800,375176527,1584,1580,1584,1580,2
|
|
20250317,115700,375173363,1578,1584,1584,1578,68
|
|
20250317,115600,375066041,1584,1584,1584,1584,0
|
|
20250317,115500,375066041,1584,1578,1584,1578,2
|
|
20250317,115400,375062879,1584,1584,1584,1584,0
|
|
20250317,115300,375062879,1584,1584,1584,1584,128
|
|
20250317,115200,374860127,1584,1584,1584,1584,0
|
|
20250317,115100,374860127,1584,1584,1584,1584,0
|
|
20250317,115000,374860127,1584,1584,1584,1584,0
|
|
20250317,114900,374860127,1584,1584,1584,1584,0
|
|
20250317,114800,374860127,1584,1584,1584,1584,1
|
|
20250317,114700,374858543,1578,1584,1584,1578,84
|
|
20250317,114600,374725967,1585,1585,1585,1584,105
|
|
20250317,114500,374559543,1585,1585,1585,1585,0
|
|
20250317,114400,374559543,1585,1585,1585,1585,1
|
|
20250317,114300,374557958,1577,1577,1577,1577,94
|
|
20250317,114200,374409720,1586,1576,1586,1576,62
|
|
20250317,114100,374311998,1576,1586,1586,1576,762
|
|
20250317,114000,373110054,1586,1584,1586,1584,371
|
|
20250317,113900,372521953,1585,1585,1585,1585,1238
|
|
20250317,113800,370559723,1585,1585,1585,1585,100
|
|
20250317,113700,370401223,1574,1585,1585,1574,6105
|
|
20250317,113600,360766140,1584,1583,1584,1583,2232
|
|
20250317,113500,357232270,1583,1584,1584,1583,1208
|
|
20250317,113400,355318803,1585,1585,1585,1584,3505
|
|
20250317,113300,349764922,1587,1587,1587,1587,0
|
|
20250317,113200,349764922,1587,1587,1587,1587,1
|
|
20250317,113100,349763335,1585,1587,1587,1585,1478
|
|
20250317,113000,347420703,1586,1586,1586,1586,75
|
|
20250317,112900,347301753,1585,1585,1585,1585,2
|
|
20250317,112800,347298583,1587,1587,1587,1587,69
|
|
20250317,112700,347189080,1587,1587,1587,1587,13
|
|
20250317,112600,347168449,1587,1587,1587,1587,1
|
|
20250317,112500,347166862,1585,1587,1587,1585,37
|
|
20250317,112400,347108201,1585,1585,1585,1585,5
|
|
20250317,112300,347100276,1587,1587,1587,1587,3
|
|
20250317,112200,347095515,1587,1587,1587,1587,2
|
|
20250317,112100,347092341,1588,1588,1588,1588,0
|
|
20250317,112000,347092341,1588,1588,1588,1588,0
|
|
20250317,111900,347092341,1588,1586,1588,1586,36
|
|
20250317,111800,347035243,1588,1588,1588,1588,0
|
|
20250317,111700,347035243,1588,1588,1588,1588,0
|
|
20250317,111600,347035243,1588,1588,1588,1588,221
|
|
20250317,111500,346684295,1587,1592,1592,1587,3682
|
|
20250317,111400,340835620,1591,1591,1591,1591,30
|
|
20250317,111300,340787890,1592,1592,1592,1592,10
|
|
20250317,111200,340771970,1592,1590,1592,1590,240
|
|
20250317,111100,340390308,1590,1590,1590,1590,1
|
|
20250317,111000,340388718,1589,1590,1590,1589,1228
|
|
20250317,110900,338436225,1589,1592,1592,1589,342
|
|
20250317,110800,337892784,1590,1590,1590,1590,1
|
|
20250317,110700,337891194,1592,1590,1592,1589,1330
|
|
20250317,110600,335777820,1592,1592,1592,1592,0
|
|
20250317,110500,335777820,1592,1590,1592,1590,747
|
|
20250317,110400,334590088,1590,1590,1590,1590,0
|
|
20250317,110300,334590088,1590,1590,1590,1588,6
|
|
20250317,110200,334580556,1588,1589,1589,1588,19
|
|
20250317,110100,334550373,1590,1590,1590,1590,0
|
|
20250317,110000,334550373,1590,1590,1590,1590,1
|
|
20250317,105900,334548783,1588,1589,1590,1588,4404
|
|
20250317,105800,327553941,1590,1590,1590,1589,102
|
|
20250317,105700,327391835,1590,1595,1595,1590,3919
|
|
20250317,105600,321156604,1592,1592,1592,1592,237
|
|
20250317,105500,320779300,1596,1596,1596,1596,0
|
|
20250317,105400,320779300,1596,1596,1596,1596,0
|
|
20250317,105300,320779300,1596,1592,1596,1592,668
|
|
20250317,105200,319713180,1597,1597,1597,1597,1
|
|
20250317,105100,319711583,1592,1593,1593,1592,1664
|
|
20250317,105000,317062331,1597,1592,1597,1592,2236
|
|
20250317,104900,313502594,1597,1597,1597,1597,5
|
|
20250317,104800,313494609,1593,1594,1594,1593,2159
|
|
20250317,104700,310055025,1597,1597,1597,1597,1
|
|
20250317,104600,310053428,1597,1597,1597,1597,180
|
|
20250317,104500,309765968,1597,1597,1597,1597,5
|
|
20250317,104400,309757983,1594,1594,1594,1594,1000
|
|
20250317,104300,308163983,1597,1595,1597,1595,100
|
|
20250317,104200,308004285,1598,1598,1598,1598,0
|
|
20250317,104100,308004285,1598,1598,1598,1598,0
|
|
20250317,104000,308004285,1598,1598,1598,1598,0
|
|
20250317,103900,308004285,1598,1595,1598,1595,1986
|
|
20250317,103800,304836600,1598,1598,1598,1598,0
|
|
20250317,103700,304836600,1598,1595,1598,1595,19
|
|
20250317,103600,304806280,1598,1598,1598,1596,2119
|
|
20250317,103500,301423408,1600,1600,1600,1600,0
|
|
20250317,103400,301423408,1600,1600,1602,1599,3339
|
|
20250317,103300,296081822,1600,1600,1600,1600,118
|
|
20250317,103200,295893022,1600,1602,1602,1600,487
|
|
20250317,103100,295113082,1602,1601,1602,1601,3001
|
|
20250317,103000,290308480,1601,1599,1601,1597,3464
|
|
20250317,102900,284774890,1601,1601,1601,1601,934
|
|
20250317,102800,283279556,1601,1601,1601,1601,0
|
|
20250317,102700,283279556,1601,1602,1602,1599,8702
|
|
20250317,102600,269349956,1602,1602,1602,1602,0
|
|
20250317,102500,269349956,1602,1600,1602,1600,1400
|
|
20250317,102400,267109653,1600,1600,1600,1600,100
|
|
20250317,102300,266949653,1600,1600,1600,1600,501
|
|
20250317,102200,266148053,1598,1600,1600,1598,112
|
|
20250317,102100,265969047,1600,1599,1600,1599,735
|
|
20250317,102000,264793070,1600,1600,1600,1600,800
|
|
20250317,101900,263513070,1598,1598,1598,1598,50
|
|
20250317,101800,263433170,1598,1599,1599,1598,1318
|
|
20250317,101700,261325733,1599,1599,1599,1599,351
|
|
20250317,101600,260764484,1597,1597,1597,1597,125
|
|
20250317,101500,260564859,1596,1599,1599,1596,604
|
|
20250317,101400,259599936,1599,1596,1599,1594,817
|
|
20250317,101300,258296131,1596,1596,1596,1596,0
|
|
20250317,101200,258296131,1596,1596,1597,1595,3622
|
|
20250317,101100,252515149,1595,1595,1595,1595,5036
|
|
20250317,101000,244482729,1596,1596,1596,1596,5
|
|
20250317,100900,244474749,1596,1595,1596,1595,206
|
|
20250317,100800,244146172,1595,1595,1595,1595,1
|
|
20250317,100700,244144577,1594,1594,1594,1594,0
|
|
20250317,100600,244144577,1594,1594,1594,1594,18
|
|
20250317,100500,244115885,1594,1594,1594,1594,905
|
|
20250317,100400,242673315,1594,1596,1596,1594,761
|
|
20250317,100300,241460277,1594,1598,1598,1594,1470
|
|
20250317,100200,239111345,1598,1599,1599,1598,187
|
|
20250317,100100,238812394,1594,1594,1594,1594,160
|
|
20250317,100000,238557354,1599,1594,1599,1594,3
|
|
20250317,095900,238552567,1599,1591,1599,1591,4832
|
|
20250317,095800,230852550,1591,1586,1591,1586,2
|
|
20250317,095700,230849373,1585,1590,1590,1585,5005
|
|
20250317,095600,222891448,1590,1590,1590,1590,2
|
|
20250317,095500,222888268,1589,1589,1589,1589,0
|
|
20250317,095400,222888268,1589,1589,1589,1589,10000
|
|
20250317,095300,206998268,1589,1589,1589,1589,1
|
|
20250317,095200,206996679,1586,1586,1586,1585,9
|
|
20250317,095100,206982411,1590,1590,1590,1583,141
|
|
20250317,095000,206759060,1591,1591,1591,1591,1
|
|
20250317,094900,206757469,1581,1591,1591,1581,317
|
|
20250317,094800,206253496,1590,1591,1591,1590,229
|
|
20250317,094700,205889159,1592,1592,1592,1592,0
|
|
20250317,094600,205889159,1592,1590,1592,1590,173
|
|
20250317,094500,205614069,1590,1590,1590,1581,131
|
|
20250317,094400,205406040,1590,1586,1590,1586,2962
|
|
20250317,094300,200707754,1586,1586,1586,1586,1
|
|
20250317,094200,200706168,1586,1586,1586,1586,85
|
|
20250317,094100,200571358,1586,1586,1586,1586,3
|
|
20250317,094000,200566600,1590,1590,1590,1590,534
|
|
20250317,093900,199717540,1590,1587,1590,1587,710
|
|
20250317,093800,198590761,1587,1587,1587,1587,51
|
|
20250317,093700,198509824,1586,1584,1586,1577,5326
|
|
20250317,093600,190087126,1582,1586,1586,1582,297
|
|
20250317,093500,189617268,1584,1590,1591,1584,3841
|
|
20250317,093400,183517944,1589,1588,1591,1588,1082
|
|
20250317,093300,181798666,1586,1583,1586,1582,896
|
|
20250317,093200,180378176,1585,1585,1585,1585,6
|
|
20250317,093100,180368666,1586,1586,1586,1586,1472
|
|
20250317,093000,178034074,1586,1584,1586,1584,1004
|
|
20250317,092900,176443442,1578,1581,1581,1578,2003
|
|
20250317,092800,173282468,1586,1586,1586,1586,0
|
|
20250317,092700,173282468,1586,1586,1586,1586,7079
|
|
20250317,092600,162055174,1582,1582,1585,1582,2578
|
|
20250317,092500,157976352,1576,1582,1582,1576,1704
|
|
20250317,092400,155290578,1584,1579,1585,1579,2239
|
|
20250317,092300,151753538,1580,1581,1582,1579,171
|
|
20250317,092200,151483355,1576,1576,1576,1576,0
|
|
20250317,092100,151483355,1576,1576,1576,1576,398
|
|
20250317,092000,150856107,1582,1576,1582,1576,1550
|
|
20250317,091900,148404013,1582,1582,1582,1582,200
|
|
20250317,091800,148087613,1582,1575,1582,1574,868
|
|
20250317,091700,146721248,1574,1577,1577,1574,2071
|
|
20250317,091600,143459587,1580,1581,1581,1580,1457
|
|
20250317,091500,141156959,1581,1576,1582,1575,10652
|
|
20250317,091400,124373920,1576,1580,1580,1576,3566
|
|
20250317,091300,118751887,1580,1580,1580,1573,4706
|
|
20250317,091200,111329478,1580,1577,1580,1577,2890
|
|
20250317,091100,106771942,1577,1573,1577,1573,1323
|
|
20250317,091000,104686611,1573,1574,1575,1573,2016
|
|
20250317,090900,101513608,1575,1577,1578,1575,2197
|
|
20250317,090800,98052671,1578,1580,1580,1578,5249
|
|
20250317,090700,89768724,1579,1579,1579,1578,2035
|
|
20250317,090600,86556019,1579,1595,1595,1579,18095
|
|
20250317,090500,57871912,1595,1605,1605,1589,7918
|
|
20250317,090400,45169104,1605,1604,1605,1587,4574
|
|
20250317,090300,37828245,1605,1587,1610,1586,6700
|
|
20250317,090200,27186186,1612,1591,1620,1580,7296
|
|
20250317,090100,15443603,1591,1587,1591,1580,4814
|
|
20250317,090000,7803107,1580,1579,1591,1579,4890
|