595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,185200,570907822,1567,1567,1567,1567,6529
|
|
20250319,185100,570907822,1567,1567,1567,1567,0
|
|
20250319,185000,570907822,1567,1567,1567,1567,0
|
|
20250319,184900,570907822,1567,1567,1567,1567,0
|
|
20250319,184800,570907822,1567,1567,1567,1567,0
|
|
20250319,184700,570907822,1567,1567,1567,1567,0
|
|
20250319,184600,570907822,1567,1567,1567,1567,0
|
|
20250319,184500,570907822,1567,1567,1567,1567,0
|
|
20250319,184400,570907822,1567,1567,1567,1567,0
|
|
20250319,184300,570907822,1567,1567,1567,1567,0
|
|
20250319,184200,570907822,1567,1567,1567,1567,0
|
|
20250319,184100,570907822,1567,1567,1567,1567,0
|
|
20250319,184000,570907822,1567,1567,1567,1567,0
|
|
20250319,183900,570907822,1567,1567,1567,1567,0
|
|
20250319,183800,570907822,1567,1567,1567,1567,0
|
|
20250319,183700,570907822,1567,1567,1567,1567,0
|
|
20250319,183600,570907822,1567,1567,1567,1567,0
|
|
20250319,183500,570907822,1567,1567,1567,1567,0
|
|
20250319,183400,570907822,1567,1567,1567,1567,0
|
|
20250319,183300,570907822,1567,1567,1567,1567,0
|
|
20250319,183200,570907822,1567,1567,1567,1567,0
|
|
20250319,183100,570907822,1567,1567,1567,1567,0
|
|
20250319,183000,570907822,1567,1567,1567,1567,0
|
|
20250319,182900,570907822,1567,1567,1567,1567,0
|
|
20250319,182800,570907822,1567,1567,1567,1567,0
|
|
20250319,182700,570907822,1567,1567,1567,1567,0
|
|
20250319,182600,570907822,1567,1567,1567,1567,0
|
|
20250319,182500,570907822,1567,1567,1567,1567,0
|
|
20250319,182400,570907822,1567,1567,1567,1567,0
|
|
20250319,182300,570907822,1567,1567,1567,1567,0
|
|
20250319,182200,570907822,1567,1567,1567,1567,6529
|
|
20250319,182100,570907822,1567,1567,1567,1567,0
|
|
20250319,182000,570907822,1567,1567,1567,1567,0
|
|
20250319,181900,570907822,1567,1567,1567,1567,0
|
|
20250319,181800,570907822,1567,1567,1567,1567,0
|
|
20250319,181700,570907822,1567,1567,1567,1567,0
|
|
20250319,181600,570907822,1567,1567,1567,1567,0
|
|
20250319,181500,570907822,1567,1567,1567,1567,0
|
|
20250319,181400,570907822,1567,1567,1567,1567,0
|
|
20250319,181300,570907822,1567,1567,1567,1567,0
|
|
20250319,181200,570907822,1567,1567,1567,1567,0
|
|
20250319,181100,570907822,1567,1567,1567,1567,0
|
|
20250319,181000,570907822,1567,1567,1567,1567,0
|
|
20250319,180900,570907822,1567,1567,1567,1567,0
|
|
20250319,180800,570907822,1567,1567,1567,1567,0
|
|
20250319,180700,570907822,1567,1567,1567,1567,0
|
|
20250319,180600,570907822,1567,1567,1567,1567,0
|
|
20250319,180500,570907822,1567,1567,1567,1567,0
|
|
20250319,180400,570907822,1567,1567,1567,1567,0
|
|
20250319,180300,570907822,1567,1567,1567,1567,0
|
|
20250319,180200,570907822,1567,1567,1567,1567,0
|
|
20250319,180100,570907822,1567,1567,1567,1567,0
|
|
20250319,180000,570907822,1567,1567,1567,1567,0
|
|
20250319,175900,570907822,1567,1567,1567,1567,0
|
|
20250319,175800,570907822,1567,1567,1567,1567,0
|
|
20250319,175700,570907822,1567,1567,1567,1567,0
|
|
20250319,175600,570907822,1567,1567,1567,1567,0
|
|
20250319,175500,570907822,1567,1567,1567,1567,0
|
|
20250319,175400,570907822,1567,1567,1567,1567,0
|
|
20250319,175300,570907822,1567,1567,1567,1567,0
|
|
20250319,175200,570907822,1567,1567,1567,1567,6529
|
|
20250319,175100,570907822,1567,1567,1567,1567,0
|
|
20250319,175000,570907822,1567,1567,1567,1567,0
|
|
20250319,174900,570907822,1567,1567,1567,1567,0
|
|
20250319,174800,570907822,1567,1567,1567,1567,0
|
|
20250319,174700,570907822,1567,1567,1567,1567,0
|
|
20250319,174600,570907822,1567,1567,1567,1567,0
|
|
20250319,174500,570907822,1567,1567,1567,1567,0
|
|
20250319,174400,570907822,1567,1567,1567,1567,0
|
|
20250319,174300,570907822,1567,1567,1567,1567,0
|
|
20250319,174200,570907822,1567,1567,1567,1567,0
|
|
20250319,174100,570907822,1567,1567,1567,1567,0
|
|
20250319,174000,570907822,1567,1567,1567,1567,0
|
|
20250319,173900,570907822,1567,1567,1567,1567,0
|
|
20250319,173800,570907822,1567,1567,1567,1567,0
|
|
20250319,173700,570907822,1567,1567,1567,1567,0
|
|
20250319,173600,570907822,1567,1567,1567,1567,0
|
|
20250319,173500,570907822,1567,1567,1567,1567,0
|
|
20250319,173400,570907822,1567,1567,1567,1567,0
|
|
20250319,173300,570907822,1567,1567,1567,1567,0
|
|
20250319,173200,570907822,1567,1567,1567,1567,0
|
|
20250319,173100,570907822,1567,1567,1567,1567,0
|
|
20250319,173000,570907822,1567,1567,1567,1567,0
|
|
20250319,172900,570907822,1567,1567,1567,1567,0
|
|
20250319,172800,570907822,1567,1567,1567,1567,0
|
|
20250319,172700,570907822,1567,1567,1567,1567,0
|
|
20250319,172600,570907822,1567,1567,1567,1567,0
|
|
20250319,172500,570907822,1567,1567,1567,1567,0
|
|
20250319,172400,570907822,1567,1567,1567,1567,0
|
|
20250319,172300,570907822,1567,1567,1567,1567,0
|
|
20250319,172200,570907822,1567,1567,1567,1567,6529
|
|
20250319,172100,570907822,1567,1567,1567,1567,0
|
|
20250319,172000,570907822,1567,1567,1567,1567,0
|
|
20250319,171900,570907822,1567,1567,1567,1567,0
|
|
20250319,171800,570907822,1567,1567,1567,1567,0
|
|
20250319,171700,570907822,1567,1567,1567,1567,0
|
|
20250319,171600,570907822,1567,1567,1567,1567,0
|
|
20250319,171500,570907822,1567,1567,1567,1567,0
|
|
20250319,171400,570907822,1567,1567,1567,1567,0
|
|
20250319,171300,570907822,1567,1567,1567,1567,0
|
|
20250319,171200,570907822,1567,1567,1567,1567,0
|
|
20250319,171100,570907822,1567,1567,1567,1567,0
|
|
20250319,171000,570907822,1567,1567,1567,1567,0
|
|
20250319,170900,570907822,1567,1567,1567,1567,0
|
|
20250319,170800,570907822,1567,1567,1567,1567,0
|
|
20250319,170700,570907822,1567,1567,1567,1567,0
|
|
20250319,170600,570907822,1567,1567,1567,1567,0
|
|
20250319,170500,570907822,1567,1567,1567,1567,0
|
|
20250319,170400,570907822,1567,1567,1567,1567,0
|
|
20250319,170300,570907822,1567,1567,1567,1567,0
|
|
20250319,170200,570907822,1567,1567,1567,1567,0
|
|
20250319,170100,570907822,1567,1567,1567,1567,0
|
|
20250319,170000,570907822,1567,1567,1567,1567,0
|
|
20250319,165900,570907822,1567,1567,1567,1567,0
|
|
20250319,165800,570907822,1567,1567,1567,1567,0
|
|
20250319,165700,570907822,1567,1567,1567,1567,0
|
|
20250319,165600,570907822,1567,1567,1567,1567,0
|
|
20250319,165500,570907822,1567,1567,1567,1567,0
|
|
20250319,165400,570907822,1567,1567,1567,1567,0
|
|
20250319,165300,570907822,1567,1567,1567,1567,0
|
|
20250319,165200,570907822,1567,1567,1567,1567,6529
|
|
20250319,165100,570907822,1567,1567,1567,1567,0
|
|
20250319,165000,570907822,1567,1567,1567,1567,0
|
|
20250319,164900,570907822,1567,1567,1567,1567,0
|
|
20250319,164800,570907822,1567,1567,1567,1567,0
|
|
20250319,164700,570907822,1567,1567,1567,1567,0
|
|
20250319,164600,570907822,1567,1567,1567,1567,0
|
|
20250319,164500,570907822,1567,1567,1567,1567,0
|
|
20250319,164400,570907822,1567,1567,1567,1567,0
|
|
20250319,164300,570907822,1567,1567,1567,1567,0
|
|
20250319,164200,570907822,1567,1567,1567,1567,0
|
|
20250319,164100,570907822,1567,1567,1567,1567,0
|
|
20250319,164000,570907822,1567,1567,1567,1567,0
|
|
20250319,163900,570907822,1567,1567,1567,1567,0
|
|
20250319,163800,570907822,1567,1567,1567,1567,0
|
|
20250319,163700,570907822,1567,1567,1567,1567,0
|
|
20250319,163600,570907822,1567,1567,1567,1567,0
|
|
20250319,163500,570907822,1567,1567,1567,1567,0
|
|
20250319,163400,570907822,1567,1567,1567,1567,0
|
|
20250319,163300,570907822,1567,1567,1567,1567,0
|
|
20250319,163200,570907822,1567,1567,1567,1567,0
|
|
20250319,163100,570907822,1567,1567,1567,1567,0
|
|
20250319,163000,570907822,1567,1567,1567,1567,0
|
|
20250319,162900,570907822,1567,1567,1567,1567,0
|
|
20250319,162800,570907822,1567,1567,1567,1567,0
|
|
20250319,162700,570907822,1567,1567,1567,1567,0
|
|
20250319,162600,570907822,1567,1567,1567,1567,0
|
|
20250319,162500,570907822,1567,1567,1567,1567,0
|
|
20250319,162400,570907822,1567,1567,1567,1567,0
|
|
20250319,162300,570907822,1567,1567,1567,1567,0
|
|
20250319,162200,570907822,1567,1567,1567,1567,6529
|
|
20250319,162100,570907822,1567,1567,1567,1567,0
|
|
20250319,162000,570907822,1567,1567,1567,1567,0
|
|
20250319,161900,570907822,1567,1567,1567,1567,0
|
|
20250319,161800,570907822,1567,1567,1567,1567,0
|
|
20250319,161700,570907822,1567,1567,1567,1567,0
|
|
20250319,161600,570907822,1567,1567,1567,1567,0
|
|
20250319,161500,570907822,1567,1567,1567,1567,0
|
|
20250319,161400,570907822,1567,1567,1567,1567,0
|
|
20250319,161300,570907822,1567,1567,1567,1567,0
|
|
20250319,161200,570907822,1567,1567,1567,1567,0
|
|
20250319,161100,570907822,1567,1567,1567,1567,0
|
|
20250319,161000,570907822,1567,1567,1567,1567,0
|
|
20250319,160900,570907822,1567,1567,1567,1567,0
|
|
20250319,160800,570907822,1567,1567,1567,1567,0
|
|
20250319,160700,570907822,1567,1567,1567,1567,0
|
|
20250319,160600,570907822,1567,1567,1567,1567,0
|
|
20250319,160500,570907822,1567,1567,1567,1567,0
|
|
20250319,160400,570907822,1567,1567,1567,1567,0
|
|
20250319,160300,570907822,1567,1567,1567,1567,0
|
|
20250319,160200,570907822,1567,1567,1567,1567,0
|
|
20250319,160100,570907822,1567,1567,1567,1567,0
|
|
20250319,160000,570907822,1567,1567,1567,1567,0
|
|
20250319,155900,570907822,1567,1567,1567,1567,0
|
|
20250319,155800,570907822,1567,1567,1567,1567,0
|
|
20250319,155700,570907822,1567,1567,1567,1567,0
|
|
20250319,155600,570907822,1567,1567,1567,1567,0
|
|
20250319,155500,570907822,1567,1567,1567,1567,0
|
|
20250319,155400,570907822,1567,1567,1567,1567,0
|
|
20250319,155300,570907822,1567,1567,1567,1567,0
|
|
20250319,155200,570907822,1567,1567,1567,1567,6529
|
|
20250319,155100,570907822,1567,1567,1567,1567,0
|
|
20250319,155000,570907822,1567,1567,1567,1567,0
|
|
20250319,154900,570907822,1567,1567,1567,1567,0
|
|
20250319,154800,570907822,1567,1567,1567,1567,0
|
|
20250319,154700,570907822,1567,1567,1567,1567,0
|
|
20250319,154600,570907822,1567,1567,1567,1567,0
|
|
20250319,154500,570907822,1567,1567,1567,1567,0
|
|
20250319,154400,570907822,1567,1567,1567,1567,0
|
|
20250319,154300,570907822,1567,1567,1567,1567,0
|
|
20250319,154200,570907822,1567,1567,1567,1567,0
|
|
20250319,154100,570907822,1567,1567,1567,1567,0
|
|
20250319,154000,570907822,1567,1567,1567,1567,0
|
|
20250319,153900,570907822,1567,1567,1567,1567,0
|
|
20250319,153800,570907822,1567,1567,1567,1567,0
|
|
20250319,153700,570907822,1567,1567,1567,1567,0
|
|
20250319,153600,570907822,1567,1567,1567,1567,0
|
|
20250319,153500,570907822,1567,1567,1567,1567,0
|
|
20250319,153400,570907822,1567,1567,1567,1567,0
|
|
20250319,153300,570907822,1567,1567,1567,1567,0
|
|
20250319,153200,570907822,1567,1567,1567,1567,0
|
|
20250319,153100,570907822,1567,1567,1567,1567,0
|
|
20250319,153000,570907822,1567,1567,1567,1567,6529
|
|
20250319,152900,560676879,1567,1567,1567,1567,0
|
|
20250319,152800,560676879,1567,1567,1567,1567,0
|
|
20250319,152700,560676879,1567,1567,1567,1567,0
|
|
20250319,152600,560676879,1567,1567,1567,1567,0
|
|
20250319,152500,560676879,1567,1567,1567,1567,0
|
|
20250319,152400,560676879,1567,1567,1567,1567,0
|
|
20250319,152300,560676879,1567,1567,1567,1567,0
|
|
20250319,152200,560676879,1567,1567,1567,1567,0
|
|
20250319,152100,560676879,1567,1567,1567,1567,0
|
|
20250319,152000,560676879,1567,1567,1567,1567,0
|
|
20250319,151900,560676879,1567,1564,1567,1564,305
|
|
20250319,151800,560199251,1563,1565,1567,1563,1013
|
|
20250319,151700,558615424,1565,1565,1565,1565,132
|
|
20250319,151600,558408844,1565,1565,1565,1565,9
|
|
20250319,151500,558394759,1565,1566,1567,1565,1062
|
|
20250319,151400,556732177,1566,1567,1567,1566,2030
|
|
20250319,151300,553553107,1567,1566,1567,1565,515
|
|
20250319,151200,552746621,1565,1566,1566,1565,599
|
|
20250319,151100,551808649,1566,1566,1566,1566,1467
|
|
20250319,151000,549511327,1566,1566,1566,1566,1065
|
|
20250319,150900,547843537,1566,1565,1566,1562,939
|
|
20250319,150800,546375774,1565,1565,1565,1565,46
|
|
20250319,150700,546303784,1568,1568,1568,1568,0
|
|
20250319,150600,546303784,1568,1568,1568,1568,1
|
|
20250319,150500,546302216,1561,1568,1568,1561,7
|
|
20250319,150400,546291282,1560,1565,1568,1560,24725
|
|
20250319,150300,507673274,1565,1566,1566,1565,1286
|
|
20250319,150200,505660682,1569,1569,1569,1569,0
|
|
20250319,150100,505660682,1569,1569,1569,1569,1
|
|
20250319,150000,505659113,1565,1565,1565,1565,47
|
|
20250319,145900,505585558,1565,1569,1569,1565,10000
|
|
20250319,145800,489923854,1570,1572,1572,1570,3
|
|
20250319,145700,489919140,1570,1570,1572,1570,343
|
|
20250319,145600,489380628,1570,1570,1570,1569,351
|
|
20250319,145500,488829591,1570,1571,1571,1570,321
|
|
20250319,145400,488325620,1570,1570,1570,1570,0
|
|
20250319,145300,488325620,1570,1570,1570,1569,16
|
|
20250319,145200,488300514,1570,1572,1572,1570,101
|
|
20250319,145100,488141744,1572,1572,1572,1572,1
|
|
20250319,145000,488140172,1572,1568,1572,1568,509
|
|
20250319,144900,487342039,1568,1569,1569,1568,1448
|
|
20250319,144800,485071110,1572,1572,1572,1572,1
|
|
20250319,144700,485069538,1570,1570,1570,1570,1424
|
|
20250319,144600,482833858,1570,1572,1572,1570,307
|
|
20250319,144500,482351847,1572,1572,1572,1572,10
|
|
20250319,144400,482336127,1572,1571,1572,1570,201
|
|
20250319,144300,482020368,1572,1573,1573,1572,8
|
|
20250319,144200,482007791,1571,1571,1571,1571,0
|
|
20250319,144100,482007791,1571,1571,1571,1571,49
|
|
20250319,144000,481930812,1571,1571,1571,1571,0
|
|
20250319,143900,481930812,1571,1572,1572,1571,1056
|
|
20250319,143800,480271555,1572,1572,1572,1572,1219
|
|
20250319,143700,478355287,1572,1571,1572,1571,101
|
|
20250319,143600,478196615,1571,1571,1571,1571,284
|
|
20250319,143500,477750451,1573,1573,1573,1573,19
|
|
20250319,143400,477720564,1569,1573,1573,1569,161
|
|
20250319,143300,477467950,1569,1570,1570,1569,127
|
|
20250319,143200,477268660,1570,1570,1570,1570,1000
|
|
20250319,143100,475698660,1570,1570,1570,1570,400
|
|
20250319,143000,475070660,1573,1573,1573,1573,300
|
|
20250319,142900,474598760,1573,1573,1573,1573,1
|
|
20250319,142800,474597187,1569,1571,1571,1569,700
|
|
20250319,142700,473498367,1571,1571,1571,1571,1
|
|
20250319,142600,473496796,1570,1571,1571,1570,316
|
|
20250319,142500,473000675,1570,1570,1571,1570,215
|
|
20250319,142400,472663124,1573,1573,1573,1573,27
|
|
20250319,142300,472620653,1573,1573,1573,1573,0
|
|
20250319,142200,472620653,1573,1568,1573,1568,474
|
|
20250319,142100,471877416,1568,1568,1568,1568,0
|
|
20250319,142000,471877416,1568,1568,1568,1568,1
|
|
20250319,141900,471875848,1567,1566,1568,1566,922
|
|
20250319,141800,470431664,1567,1567,1567,1567,11
|
|
20250319,141700,470414427,1568,1568,1568,1568,0
|
|
20250319,141600,470414427,1568,1567,1568,1566,2001
|
|
20250319,141500,467280570,1567,1568,1568,1567,246
|
|
20250319,141400,466895068,1568,1568,1568,1568,11
|
|
20250319,141300,466877820,1574,1574,1574,1574,0
|
|
20250319,141200,466877820,1574,1568,1574,1567,3730
|
|
20250319,141100,461031251,1574,1569,1574,1569,3486
|
|
20250319,141000,455561662,1574,1570,1574,1570,311
|
|
20250319,140900,455072152,1574,1574,1574,1574,1376
|
|
20250319,140800,452906328,1574,1574,1574,1574,0
|
|
20250319,140700,452906328,1574,1570,1574,1570,14
|
|
20250319,140600,452884344,1570,1575,1575,1570,325
|
|
20250319,140500,452374019,1575,1575,1575,1575,239
|
|
20250319,140400,451997594,1575,1575,1575,1575,0
|
|
20250319,140300,451997594,1575,1575,1575,1575,0
|
|
20250319,140200,451997594,1575,1575,1575,1575,5
|
|
20250319,140100,451989719,1570,1570,1570,1570,200
|
|
20250319,140000,451675719,1570,1575,1575,1570,274
|
|
20250319,135900,451245534,1571,1571,1571,1571,0
|
|
20250319,135800,451245534,1571,1571,1571,1571,500
|
|
20250319,135700,450460034,1576,1574,1576,1574,96
|
|
20250319,135600,450308834,1571,1571,1571,1571,110
|
|
20250319,135500,450136024,1575,1575,1575,1575,0
|
|
20250319,135400,450136024,1575,1575,1575,1575,0
|
|
20250319,135300,450136024,1575,1571,1575,1571,151
|
|
20250319,135200,449898799,1571,1571,1571,1571,101
|
|
20250319,135100,449740128,1575,1575,1575,1575,0
|
|
20250319,135000,449740128,1575,1575,1575,1575,0
|
|
20250319,134900,449740128,1575,1571,1575,1571,444
|
|
20250319,134800,449042600,1575,1575,1575,1575,0
|
|
20250319,134700,449042600,1575,1575,1575,1575,0
|
|
20250319,134600,449042600,1575,1575,1575,1575,0
|
|
20250319,134500,449042600,1575,1575,1575,1575,1
|
|
20250319,134400,449041025,1571,1571,1571,1571,2
|
|
20250319,134300,449037883,1575,1575,1575,1575,6
|
|
20250319,134200,449028433,1575,1575,1575,1575,0
|
|
20250319,134100,449028433,1575,1575,1575,1575,3
|
|
20250319,134000,449023708,1575,1575,1575,1575,200
|
|
20250319,133900,448708708,1575,1575,1575,1575,12
|
|
20250319,133800,448689808,1575,1575,1575,1575,8
|
|
20250319,133700,448677208,1570,1571,1571,1570,700
|
|
20250319,133600,447578202,1576,1576,1576,1576,0
|
|
20250319,133500,447578202,1576,1576,1576,1575,50
|
|
20250319,133400,447499407,1576,1576,1576,1576,0
|
|
20250319,133300,447499407,1576,1576,1576,1576,1
|
|
20250319,133200,447497831,1570,1571,1571,1570,12
|
|
20250319,133100,447478980,1576,1576,1576,1576,0
|
|
20250319,133000,447478980,1576,1576,1576,1576,1
|
|
20250319,132900,447477404,1570,1570,1570,1570,0
|
|
20250319,132800,447477404,1570,1571,1571,1570,54
|
|
20250319,132700,447392623,1570,1571,1571,1570,1824
|
|
20250319,132600,444528933,1572,1576,1576,1572,793
|
|
20250319,132500,443279473,1576,1576,1576,1572,12
|
|
20250319,132400,443260601,1576,1575,1576,1575,148
|
|
20250319,132300,443027443,1575,1575,1575,1575,0
|
|
20250319,132200,443027443,1575,1575,1575,1575,20
|
|
20250319,132100,442995943,1575,1575,1575,1575,0
|
|
20250319,132000,442995943,1575,1575,1575,1575,0
|
|
20250319,131900,442995943,1575,1575,1575,1575,0
|
|
20250319,131800,442995943,1575,1575,1575,1575,369
|
|
20250319,131700,442414768,1575,1575,1575,1575,0
|
|
20250319,131600,442414768,1575,1575,1575,1575,0
|
|
20250319,131500,442414768,1575,1575,1575,1575,1
|
|
20250319,131400,442413193,1570,1570,1570,1570,0
|
|
20250319,131300,442413193,1570,1570,1570,1570,0
|
|
20250319,131200,442413193,1570,1570,1570,1570,371
|
|
20250319,131100,441830723,1570,1570,1570,1570,0
|
|
20250319,131000,441830723,1570,1570,1570,1570,500
|
|
20250319,130900,441045723,1570,1570,1570,1570,130
|
|
20250319,130800,440841623,1575,1575,1575,1575,0
|
|
20250319,130700,440841623,1575,1575,1575,1575,1
|
|
20250319,130600,440840048,1575,1575,1575,1575,5
|
|
20250319,130500,440832173,1575,1575,1575,1575,0
|
|
20250319,130400,440832173,1575,1569,1575,1568,1013
|
|
20250319,130300,439242782,1569,1569,1569,1569,0
|
|
20250319,130200,439242782,1569,1569,1569,1569,134
|
|
20250319,130100,439032536,1568,1569,1569,1568,194
|
|
20250319,130000,438728337,1575,1575,1575,1575,0
|
|
20250319,125900,438728337,1575,1570,1575,1569,20
|
|
20250319,125800,438696950,1575,1575,1575,1575,0
|
|
20250319,125700,438696950,1575,1569,1575,1569,279
|
|
20250319,125600,438259139,1570,1570,1570,1568,636
|
|
20250319,125500,437260905,1574,1571,1574,1571,2
|
|
20250319,125400,437257760,1571,1574,1574,1571,65
|
|
20250319,125300,437155453,1574,1574,1574,1574,1
|
|
20250319,125200,437153879,1574,1574,1574,1574,21
|
|
20250319,125100,437120825,1574,1575,1575,1574,29
|
|
20250319,125000,437075178,1574,1574,1574,1568,452
|
|
20250319,124900,436366056,1574,1574,1574,1574,2
|
|
20250319,124800,436362908,1574,1574,1574,1574,0
|
|
20250319,124700,436362908,1574,1574,1574,1574,0
|
|
20250319,124600,436362908,1574,1574,1574,1574,130
|
|
20250319,124500,436158288,1574,1574,1574,1574,0
|
|
20250319,124400,436158288,1574,1574,1574,1574,463
|
|
20250319,124300,435429526,1574,1574,1574,1574,0
|
|
20250319,124200,435429526,1574,1567,1574,1566,2504
|
|
20250319,124100,431506165,1567,1567,1568,1567,5945
|
|
20250319,124000,422190349,1576,1575,1576,1568,7568
|
|
20250319,123900,410314021,1570,1575,1575,1570,28
|
|
20250319,123800,410269969,1574,1574,1574,1574,10
|
|
20250319,123700,410254229,1570,1570,1570,1570,463
|
|
20250319,123600,409527319,1575,1575,1575,1575,0
|
|
20250319,123500,409527319,1575,1575,1575,1575,2
|
|
20250319,123400,409524169,1569,1569,1569,1569,706
|
|
20250319,123300,408416455,1575,1570,1575,1570,2
|
|
20250319,123200,408413310,1577,1577,1577,1577,0
|
|
20250319,123100,408413310,1577,1577,1577,1577,0
|
|
20250319,123000,408413310,1577,1577,1577,1577,0
|
|
20250319,122900,408413310,1577,1577,1577,1577,0
|
|
20250319,122800,408413310,1577,1577,1577,1577,0
|
|
20250319,122700,408413310,1577,1570,1577,1569,604
|
|
20250319,122600,407465616,1577,1577,1577,1577,0
|
|
20250319,122500,407465616,1577,1577,1577,1577,0
|
|
20250319,122400,407465616,1577,1577,1577,1577,1
|
|
20250319,122300,407464039,1577,1577,1577,1577,0
|
|
20250319,122200,407464039,1577,1577,1577,1577,0
|
|
20250319,122100,407464039,1577,1577,1577,1577,1
|
|
20250319,122000,407462462,1570,1568,1570,1567,118
|
|
20250319,121900,407277533,1570,1570,1570,1570,1
|
|
20250319,121800,407275963,1565,1573,1577,1565,5066
|
|
20250319,121700,399319926,1579,1579,1579,1579,0
|
|
20250319,121600,399319926,1579,1579,1579,1579,1
|
|
20250319,121500,399318347,1580,1580,1580,1580,0
|
|
20250319,121400,399318347,1580,1579,1580,1579,3
|
|
20250319,121300,399313609,1572,1574,1574,1572,60
|
|
20250319,121200,399219256,1582,1582,1582,1582,0
|
|
20250319,121100,399219256,1582,1570,1582,1569,6229
|
|
20250319,121000,389439085,1570,1573,1577,1569,18754
|
|
20250319,120900,359984393,1574,1576,1576,1573,7003
|
|
20250319,120800,348964324,1578,1577,1578,1575,1936
|
|
20250319,120700,345913206,1578,1578,1578,1578,0
|
|
20250319,120600,345913206,1578,1579,1579,1578,681
|
|
20250319,120500,344838586,1578,1579,1579,1578,100
|
|
20250319,120400,344680785,1578,1578,1578,1578,0
|
|
20250319,120300,344680785,1578,1578,1578,1578,124
|
|
20250319,120200,344485113,1580,1581,1581,1580,76
|
|
20250319,120100,344364993,1582,1582,1582,1582,1
|
|
20250319,120000,344363411,1581,1581,1581,1581,11
|
|
20250319,115900,344346020,1582,1582,1582,1582,110
|
|
20250319,115800,344172000,1580,1580,1580,1580,0
|
|
20250319,115700,344172000,1580,1580,1580,1580,0
|
|
20250319,115600,344172000,1580,1581,1581,1580,250
|
|
20250319,115500,343776792,1582,1582,1582,1582,5
|
|
20250319,115400,343768882,1582,1582,1582,1582,10
|
|
20250319,115300,343753062,1582,1582,1582,1582,10
|
|
20250319,115200,343737242,1582,1582,1582,1582,0
|
|
20250319,115100,343737242,1582,1582,1582,1582,0
|
|
20250319,115000,343737242,1582,1582,1582,1582,0
|
|
20250319,114900,343737242,1582,1582,1582,1582,2
|
|
20250319,114800,343734078,1582,1582,1582,1582,1
|
|
20250319,114700,343732496,1581,1581,1581,1581,282
|
|
20250319,114600,343286654,1582,1582,1582,1582,0
|
|
20250319,114500,343286654,1582,1582,1582,1582,0
|
|
20250319,114400,343286654,1582,1582,1582,1582,20
|
|
20250319,114300,343255014,1582,1582,1582,1582,0
|
|
20250319,114200,343255014,1582,1582,1582,1582,0
|
|
20250319,114100,343255014,1582,1582,1582,1582,0
|
|
20250319,114000,343255014,1582,1582,1582,1582,1
|
|
20250319,113900,343253432,1584,1584,1584,1584,0
|
|
20250319,113800,343253432,1584,1584,1584,1584,0
|
|
20250319,113700,343253432,1584,1584,1584,1584,11
|
|
20250319,113600,343236008,1584,1584,1584,1584,0
|
|
20250319,113500,343236008,1584,1584,1584,1584,1
|
|
20250319,113400,343234424,1581,1581,1581,1581,1
|
|
20250319,113300,343232843,1580,1580,1580,1580,0
|
|
20250319,113200,343232843,1580,1581,1581,1580,10
|
|
20250319,113100,343217042,1580,1580,1580,1580,0
|
|
20250319,113000,343217042,1580,1584,1584,1580,201
|
|
20250319,112900,342899456,1580,1581,1581,1580,7
|
|
20250319,112800,342888395,1584,1584,1584,1584,0
|
|
20250319,112700,342888395,1584,1584,1584,1584,0
|
|
20250319,112600,342888395,1584,1584,1584,1584,0
|
|
20250319,112500,342888395,1584,1584,1584,1584,0
|
|
20250319,112400,342888395,1584,1584,1584,1584,1
|
|
20250319,112300,342886811,1580,1584,1584,1580,4
|
|
20250319,112200,342880487,1584,1580,1584,1580,1103
|
|
20250319,112100,341137743,1580,1580,1580,1580,0
|
|
20250319,112000,341137743,1580,1580,1580,1580,3
|
|
20250319,111900,341133003,1580,1579,1580,1579,43
|
|
20250319,111800,341065092,1579,1579,1579,1579,50
|
|
20250319,111700,340986142,1579,1579,1579,1579,1
|
|
20250319,111600,340984563,1579,1578,1579,1578,325
|
|
20250319,111500,340471492,1577,1577,1577,1577,7
|
|
20250319,111400,340460453,1575,1579,1579,1575,1338
|
|
20250319,111300,338349801,1579,1579,1579,1579,1193
|
|
20250319,111200,336466054,1579,1579,1579,1579,65
|
|
20250319,111100,336363419,1579,1579,1579,1579,10
|
|
20250319,111000,336347629,1580,1580,1580,1580,1
|
|
20250319,110900,336346049,1574,1574,1574,1574,0
|
|
20250319,110800,336346049,1574,1574,1574,1574,5
|
|
20250319,110700,336338179,1574,1574,1574,1574,5
|
|
20250319,110600,336330309,1573,1573,1573,1573,118
|
|
20250319,110500,336144695,1573,1572,1573,1572,73
|
|
20250319,110400,336029867,1573,1576,1576,1572,7443
|
|
20250319,110300,324316893,1576,1575,1576,1575,3
|
|
20250319,110200,324312167,1575,1577,1577,1575,2300
|
|
20250319,110100,320687568,1577,1579,1580,1577,3038
|
|
20250319,110000,315895023,1579,1579,1579,1579,0
|
|
20250319,105900,315895023,1579,1579,1579,1579,1
|
|
20250319,105800,315893444,1580,1580,1580,1580,1
|
|
20250319,105700,315891864,1578,1579,1579,1578,30
|
|
20250319,105600,315844497,1577,1577,1577,1577,0
|
|
20250319,105500,315844497,1577,1581,1581,1577,1579
|
|
20250319,105400,313352759,1581,1581,1581,1581,8
|
|
20250319,105300,313340111,1581,1581,1581,1581,0
|
|
20250319,105200,313340111,1581,1581,1581,1581,18
|
|
20250319,105100,313311653,1584,1584,1584,1584,0
|
|
20250319,105000,313311653,1584,1584,1584,1584,300
|
|
20250319,104900,312836453,1584,1584,1584,1584,51
|
|
20250319,104800,312755669,1584,1577,1584,1577,1040
|
|
20250319,104700,311115519,1577,1579,1579,1577,1851
|
|
20250319,104600,308196438,1584,1584,1584,1584,29
|
|
20250319,104500,308150502,1584,1577,1584,1577,11
|
|
20250319,104400,308133085,1577,1578,1578,1577,1659
|
|
20250319,104300,305516183,1584,1581,1584,1578,3774
|
|
20250319,104200,299558832,1581,1583,1584,1581,487
|
|
20250319,104100,298788035,1583,1583,1584,1583,12
|
|
20250319,104000,298769038,1584,1584,1584,1584,500
|
|
20250319,103900,297977038,1584,1584,1584,1584,0
|
|
20250319,103800,297977038,1584,1584,1584,1584,0
|
|
20250319,103700,297977038,1584,1579,1584,1579,101
|
|
20250319,103600,297817554,1579,1584,1584,1579,1795
|
|
20250319,103500,294982044,1579,1579,1579,1579,2646
|
|
20250319,103400,290804010,1579,1579,1579,1579,316
|
|
20250319,103300,290305046,1580,1586,1586,1580,103
|
|
20250319,103200,290141706,1586,1583,1586,1578,11990
|
|
20250319,103100,271207342,1586,1587,1587,1584,2726
|
|
20250319,103000,266887040,1593,1588,1593,1588,2
|
|
20250319,102900,266883859,1589,1589,1589,1589,1
|
|
20250319,102800,266882270,1595,1595,1595,1595,1
|
|
20250319,102700,266880675,1596,1596,1596,1596,0
|
|
20250319,102600,266880675,1596,1596,1596,1596,5
|
|
20250319,102500,266872695,1597,1597,1597,1597,400
|
|
20250319,102400,266233895,1586,1586,1598,1586,3
|
|
20250319,102300,266229125,1598,1587,1598,1585,608
|
|
20250319,102200,265265294,1588,1598,1598,1588,1435
|
|
20250319,102100,262972214,1600,1589,1600,1589,2
|
|
20250319,102000,262969025,1603,1603,1603,1603,0
|
|
20250319,101900,262969025,1603,1594,1603,1590,602
|
|
20250319,101800,262006848,1591,1594,1594,1591,3
|
|
20250319,101700,262002069,1594,1594,1594,1594,66
|
|
20250319,101600,261896865,1594,1592,1594,1592,11
|
|
20250319,101500,261879333,1596,1596,1596,1596,0
|
|
20250319,101400,261879333,1596,1592,1596,1585,204
|
|
20250319,101300,261555937,1585,1595,1595,1585,30808
|
|
20250319,101200,212597817,1596,1596,1596,1596,1
|
|
20250319,101100,212596221,1595,1595,1595,1595,651
|
|
20250319,101000,211557876,1595,1595,1595,1595,1
|
|
20250319,100900,211556281,1595,1595,1595,1595,8
|
|
20250319,100800,211543521,1595,1597,1597,1595,129
|
|
20250319,100700,211337732,1597,1597,1597,1597,10
|
|
20250319,100600,211321762,1597,1597,1597,1597,0
|
|
20250319,100500,211321762,1597,1596,1597,1594,1211
|
|
20250319,100400,209391005,1596,1597,1597,1596,111
|
|
20250319,100300,209213848,1596,1596,1596,1596,0
|
|
20250319,100200,209213848,1596,1596,1597,1596,972
|
|
20250319,100100,207662535,1596,1596,1596,1596,63
|
|
20250319,100000,207561987,1596,1596,1596,1596,111
|
|
20250319,095900,207384831,1599,1599,1599,1599,1
|
|
20250319,095800,207383232,1592,1599,1599,1592,2533
|
|
20250319,095700,203340580,1600,1600,1600,1600,0
|
|
20250319,095600,203340580,1600,1600,1600,1600,1
|
|
20250319,095500,203338980,1600,1600,1600,1600,5
|
|
20250319,095400,203330980,1600,1600,1600,1600,2300
|
|
20250319,095300,199650980,1600,1602,1602,1600,154
|
|
20250319,095200,199404578,1600,1599,1600,1599,3109
|
|
20250319,095100,194430278,1599,1604,1604,1599,947
|
|
20250319,095000,192914659,1604,1604,1604,1604,3
|
|
20250319,094900,192909847,1606,1606,1606,1606,0
|
|
20250319,094800,192909847,1606,1604,1606,1604,2301
|
|
20250319,094700,189214521,1605,1605,1605,1605,4
|
|
20250319,094600,189208101,1606,1606,1606,1606,0
|
|
20250319,094500,189208101,1606,1606,1606,1598,352
|
|
20250319,094400,188645586,1598,1599,1599,1598,20
|
|
20250319,094300,188613625,1608,1606,1614,1606,15099
|
|
20250319,094200,164317449,1600,1594,1606,1594,1638
|
|
20250319,094100,161691603,1601,1600,1601,1600,2001
|
|
20250319,094000,158490002,1595,1595,1595,1595,0
|
|
20250319,093900,158490002,1595,1594,1595,1594,97
|
|
20250319,093800,158335376,1599,1599,1600,1599,3
|
|
20250319,093700,158330578,1599,1600,1600,1594,4
|
|
20250319,093600,158324186,1593,1593,1593,1593,499
|
|
20250319,093500,157529279,1592,1592,1592,1592,1991
|
|
20250319,093400,154359607,1593,1593,1593,1593,1
|
|
20250319,093300,154358014,1592,1588,1592,1588,992
|
|
20250319,093200,152780234,1592,1592,1592,1592,0
|
|
20250319,093100,152780234,1592,1588,1592,1588,841
|
|
20250319,093000,151444562,1588,1588,1588,1588,350
|
|
20250319,092900,150888762,1589,1592,1592,1589,928
|
|
20250319,092800,149412653,1592,1592,1595,1592,21
|
|
20250319,092700,149379218,1592,1594,1594,1592,1582
|
|
20250319,092600,146859012,1595,1595,1595,1594,369
|
|
20250319,092500,146270823,1594,1594,1594,1594,2
|
|
20250319,092400,146267635,1594,1594,1594,1594,172
|
|
20250319,092300,145993467,1595,1597,1597,1595,2995
|
|
20250319,092200,141210606,1597,1597,1597,1597,199
|
|
20250319,092100,140892803,1597,1597,1603,1597,3915
|
|
20250319,092000,134640536,1602,1602,1602,1602,2530
|
|
20250319,091900,130587476,1597,1597,1597,1597,1
|
|
20250319,091800,130585879,1597,1597,1597,1597,6
|
|
20250319,091700,130576297,1598,1598,1598,1596,206
|
|
20250319,091600,130247121,1598,1604,1604,1594,2414
|
|
20250319,091500,126380738,1604,1603,1604,1602,413
|
|
20250319,091400,125718725,1592,1590,1592,1590,3261
|
|
20250319,091300,120527233,1591,1594,1594,1591,7628
|
|
20250319,091200,108377632,1600,1589,1600,1589,2874
|
|
20250319,091100,103796237,1589,1589,1590,1589,111
|
|
20250319,091000,103619857,1588,1588,1588,1588,10
|
|
20250319,090900,103603977,1587,1588,1588,1587,1473
|
|
20250319,090800,101266323,1589,1596,1597,1589,9198
|
|
20250319,090700,86612174,1599,1600,1600,1599,8336
|
|
20250319,090600,73282859,1609,1602,1610,1602,1756
|
|
20250319,090500,70463259,1600,1597,1601,1586,4586
|
|
20250319,090400,63132653,1585,1586,1598,1585,10005
|
|
20250319,090300,47274227,1593,1579,1593,1579,2130
|
|
20250319,090200,43888511,1578,1579,1579,1578,200
|
|
20250319,090100,43572891,1577,1580,1593,1573,24732
|
|
20250319,090000,4533983,1581,1593,1593,1581,2848
|