595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,185200,655800390,1534,1534,1534,1534,9183
|
|
20250320,185100,655800390,1534,1534,1534,1534,0
|
|
20250320,185000,655800390,1534,1534,1534,1534,0
|
|
20250320,184900,655800390,1534,1534,1534,1534,0
|
|
20250320,184800,655800390,1534,1534,1534,1534,0
|
|
20250320,184700,655800390,1534,1534,1534,1534,0
|
|
20250320,184600,655800390,1534,1534,1534,1534,0
|
|
20250320,184500,655800390,1534,1534,1534,1534,0
|
|
20250320,184400,655800390,1534,1534,1534,1534,0
|
|
20250320,184300,655800390,1534,1534,1534,1534,0
|
|
20250320,184200,655800390,1534,1534,1534,1534,0
|
|
20250320,184100,655800390,1534,1534,1534,1534,0
|
|
20250320,184000,655800390,1534,1534,1534,1534,0
|
|
20250320,183900,655800390,1534,1534,1534,1534,0
|
|
20250320,183800,655800390,1534,1534,1534,1534,0
|
|
20250320,183700,655800390,1534,1534,1534,1534,0
|
|
20250320,183600,655800390,1534,1534,1534,1534,0
|
|
20250320,183500,655800390,1534,1534,1534,1534,0
|
|
20250320,183400,655800390,1534,1534,1534,1534,0
|
|
20250320,183300,655800390,1534,1534,1534,1534,0
|
|
20250320,183200,655800390,1534,1534,1534,1534,0
|
|
20250320,183100,655800390,1534,1534,1534,1534,0
|
|
20250320,183000,655800390,1534,1534,1534,1534,0
|
|
20250320,182900,655800390,1534,1534,1534,1534,0
|
|
20250320,182800,655800390,1534,1534,1534,1534,0
|
|
20250320,182700,655800390,1534,1534,1534,1534,0
|
|
20250320,182600,655800390,1534,1534,1534,1534,0
|
|
20250320,182500,655800390,1534,1534,1534,1534,0
|
|
20250320,182400,655800390,1534,1534,1534,1534,0
|
|
20250320,182300,655800390,1534,1534,1534,1534,0
|
|
20250320,182200,655800390,1534,1534,1534,1534,9183
|
|
20250320,182100,655800390,1534,1534,1534,1534,0
|
|
20250320,182000,655800390,1534,1534,1534,1534,0
|
|
20250320,181900,655800390,1534,1534,1534,1534,0
|
|
20250320,181800,655800390,1534,1534,1534,1534,0
|
|
20250320,181700,655800390,1534,1534,1534,1534,0
|
|
20250320,181600,655800390,1534,1534,1534,1534,0
|
|
20250320,181500,655800390,1534,1534,1534,1534,0
|
|
20250320,181400,655800390,1534,1534,1534,1534,0
|
|
20250320,181300,655800390,1534,1534,1534,1534,0
|
|
20250320,181200,655800390,1534,1534,1534,1534,0
|
|
20250320,181100,655800390,1534,1534,1534,1534,0
|
|
20250320,181000,655800390,1534,1534,1534,1534,0
|
|
20250320,180900,655800390,1534,1534,1534,1534,0
|
|
20250320,180800,655800390,1534,1534,1534,1534,0
|
|
20250320,180700,655800390,1534,1534,1534,1534,0
|
|
20250320,180600,655800390,1534,1534,1534,1534,0
|
|
20250320,180500,655800390,1534,1534,1534,1534,0
|
|
20250320,180400,655800390,1534,1534,1534,1534,0
|
|
20250320,180300,655800390,1534,1534,1534,1534,0
|
|
20250320,180200,655800390,1534,1534,1534,1534,0
|
|
20250320,180100,655800390,1534,1534,1534,1534,0
|
|
20250320,180000,655800390,1534,1534,1534,1534,0
|
|
20250320,175900,655800390,1534,1534,1534,1534,0
|
|
20250320,175800,655800390,1534,1534,1534,1534,0
|
|
20250320,175700,655800390,1534,1534,1534,1534,0
|
|
20250320,175600,655800390,1534,1534,1534,1534,0
|
|
20250320,175500,655800390,1534,1534,1534,1534,0
|
|
20250320,175400,655800390,1534,1534,1534,1534,0
|
|
20250320,175300,655800390,1534,1534,1534,1534,0
|
|
20250320,175200,655800390,1534,1534,1534,1534,9183
|
|
20250320,175100,655800390,1534,1534,1534,1534,0
|
|
20250320,175000,655800390,1534,1534,1534,1534,0
|
|
20250320,174900,655800390,1534,1534,1534,1534,0
|
|
20250320,174800,655800390,1534,1534,1534,1534,0
|
|
20250320,174700,655800390,1534,1534,1534,1534,0
|
|
20250320,174600,655800390,1534,1534,1534,1534,0
|
|
20250320,174500,655800390,1534,1534,1534,1534,0
|
|
20250320,174400,655800390,1534,1534,1534,1534,0
|
|
20250320,174300,655800390,1534,1534,1534,1534,0
|
|
20250320,174200,655800390,1534,1534,1534,1534,0
|
|
20250320,174100,655800390,1534,1534,1534,1534,0
|
|
20250320,174000,655800390,1534,1534,1534,1534,0
|
|
20250320,173900,655800390,1534,1534,1534,1534,0
|
|
20250320,173800,655800390,1534,1534,1534,1534,0
|
|
20250320,173700,655800390,1534,1534,1534,1534,0
|
|
20250320,173600,655800390,1534,1534,1534,1534,0
|
|
20250320,173500,655800390,1534,1534,1534,1534,0
|
|
20250320,173400,655800390,1534,1534,1534,1534,0
|
|
20250320,173300,655800390,1534,1534,1534,1534,0
|
|
20250320,173200,655800390,1534,1534,1534,1534,0
|
|
20250320,173100,655800390,1534,1534,1534,1534,0
|
|
20250320,173000,655800390,1534,1534,1534,1534,0
|
|
20250320,172900,655800390,1534,1534,1534,1534,0
|
|
20250320,172800,655800390,1534,1534,1534,1534,0
|
|
20250320,172700,655800390,1534,1534,1534,1534,0
|
|
20250320,172600,655800390,1534,1534,1534,1534,0
|
|
20250320,172500,655800390,1534,1534,1534,1534,0
|
|
20250320,172400,655800390,1534,1534,1534,1534,0
|
|
20250320,172300,655800390,1534,1534,1534,1534,0
|
|
20250320,172200,655800390,1534,1534,1534,1534,9183
|
|
20250320,172100,655800390,1534,1534,1534,1534,0
|
|
20250320,172000,655800390,1534,1534,1534,1534,0
|
|
20250320,171900,655800390,1534,1534,1534,1534,0
|
|
20250320,171800,655800390,1534,1534,1534,1534,0
|
|
20250320,171700,655800390,1534,1534,1534,1534,0
|
|
20250320,171600,655800390,1534,1534,1534,1534,0
|
|
20250320,171500,655800390,1534,1534,1534,1534,0
|
|
20250320,171400,655800390,1534,1534,1534,1534,0
|
|
20250320,171300,655800390,1534,1534,1534,1534,0
|
|
20250320,171200,655800390,1534,1534,1534,1534,0
|
|
20250320,171100,655800390,1534,1534,1534,1534,0
|
|
20250320,171000,655800390,1534,1534,1534,1534,0
|
|
20250320,170900,655800390,1534,1534,1534,1534,0
|
|
20250320,170800,655800390,1534,1534,1534,1534,0
|
|
20250320,170700,655800390,1534,1534,1534,1534,0
|
|
20250320,170600,655800390,1534,1534,1534,1534,0
|
|
20250320,170500,655800390,1534,1534,1534,1534,0
|
|
20250320,170400,655800390,1534,1534,1534,1534,0
|
|
20250320,170300,655800390,1534,1534,1534,1534,0
|
|
20250320,170200,655800390,1534,1534,1534,1534,0
|
|
20250320,170100,655800390,1534,1534,1534,1534,0
|
|
20250320,170000,655800390,1534,1534,1534,1534,0
|
|
20250320,165900,655800390,1534,1534,1534,1534,0
|
|
20250320,165800,655800390,1534,1534,1534,1534,0
|
|
20250320,165700,655800390,1534,1534,1534,1534,0
|
|
20250320,165600,655800390,1534,1534,1534,1534,0
|
|
20250320,165500,655800390,1534,1534,1534,1534,0
|
|
20250320,165400,655800390,1534,1534,1534,1534,0
|
|
20250320,165300,655800390,1534,1534,1534,1534,0
|
|
20250320,165200,655800390,1534,1534,1534,1534,9183
|
|
20250320,165100,655800390,1534,1534,1534,1534,0
|
|
20250320,165000,655800390,1534,1534,1534,1534,0
|
|
20250320,164900,655800390,1534,1534,1534,1534,0
|
|
20250320,164800,655800390,1534,1534,1534,1534,0
|
|
20250320,164700,655800390,1534,1534,1534,1534,0
|
|
20250320,164600,655800390,1534,1534,1534,1534,0
|
|
20250320,164500,655800390,1534,1534,1534,1534,0
|
|
20250320,164400,655800390,1534,1534,1534,1534,0
|
|
20250320,164300,655800390,1534,1534,1534,1534,0
|
|
20250320,164200,655800390,1534,1534,1534,1534,0
|
|
20250320,164100,655800390,1534,1534,1534,1534,0
|
|
20250320,164000,655800390,1534,1534,1534,1534,0
|
|
20250320,163900,655800390,1534,1534,1534,1534,0
|
|
20250320,163800,655800390,1534,1534,1534,1534,0
|
|
20250320,163700,655800390,1534,1534,1534,1534,0
|
|
20250320,163600,655800390,1534,1534,1534,1534,0
|
|
20250320,163500,655800390,1534,1534,1534,1534,0
|
|
20250320,163400,655800390,1534,1534,1534,1534,0
|
|
20250320,163300,655800390,1534,1534,1534,1534,0
|
|
20250320,163200,655800390,1534,1534,1534,1534,0
|
|
20250320,163100,655800390,1534,1534,1534,1534,0
|
|
20250320,163000,655800390,1534,1534,1534,1534,0
|
|
20250320,162900,655800390,1534,1534,1534,1534,0
|
|
20250320,162800,655800390,1534,1534,1534,1534,0
|
|
20250320,162700,655800390,1534,1534,1534,1534,0
|
|
20250320,162600,655800390,1534,1534,1534,1534,0
|
|
20250320,162500,655800390,1534,1534,1534,1534,0
|
|
20250320,162400,655800390,1534,1534,1534,1534,0
|
|
20250320,162300,655800390,1534,1534,1534,1534,0
|
|
20250320,162200,655800390,1534,1534,1534,1534,9183
|
|
20250320,162100,655800390,1534,1534,1534,1534,0
|
|
20250320,162000,655800390,1534,1534,1534,1534,0
|
|
20250320,161900,655800390,1534,1534,1534,1534,0
|
|
20250320,161800,655800390,1534,1534,1534,1534,0
|
|
20250320,161700,655800390,1534,1534,1534,1534,0
|
|
20250320,161600,655800390,1534,1534,1534,1534,0
|
|
20250320,161500,655800390,1534,1534,1534,1534,0
|
|
20250320,161400,655800390,1534,1534,1534,1534,0
|
|
20250320,161300,655800390,1534,1534,1534,1534,0
|
|
20250320,161200,655800390,1534,1534,1534,1534,0
|
|
20250320,161100,655800390,1534,1534,1534,1534,0
|
|
20250320,161000,655800390,1534,1534,1534,1534,0
|
|
20250320,160900,655800390,1534,1534,1534,1534,0
|
|
20250320,160800,655800390,1534,1534,1534,1534,0
|
|
20250320,160700,655800390,1534,1534,1534,1534,0
|
|
20250320,160600,655800390,1534,1534,1534,1534,0
|
|
20250320,160500,655800390,1534,1534,1534,1534,0
|
|
20250320,160400,655800390,1534,1534,1534,1534,0
|
|
20250320,160300,655800390,1534,1534,1534,1534,0
|
|
20250320,160200,655800390,1534,1534,1534,1534,0
|
|
20250320,160100,655800390,1534,1534,1534,1534,0
|
|
20250320,160000,655800390,1534,1534,1534,1534,0
|
|
20250320,155900,655800390,1534,1534,1534,1534,0
|
|
20250320,155800,655800390,1534,1534,1534,1534,0
|
|
20250320,155700,655800390,1534,1534,1534,1534,0
|
|
20250320,155600,655800390,1534,1534,1534,1534,0
|
|
20250320,155500,655800390,1534,1534,1534,1534,0
|
|
20250320,155400,655800390,1534,1534,1534,1534,0
|
|
20250320,155300,655800390,1534,1534,1534,1534,0
|
|
20250320,155200,655800390,1534,1534,1534,1534,9183
|
|
20250320,155100,655800390,1534,1534,1534,1534,0
|
|
20250320,155000,655800390,1534,1534,1534,1534,0
|
|
20250320,154900,655800390,1534,1534,1534,1534,0
|
|
20250320,154800,655800390,1534,1534,1534,1534,0
|
|
20250320,154700,655800390,1534,1534,1534,1534,0
|
|
20250320,154600,655800390,1534,1534,1534,1534,0
|
|
20250320,154500,655800390,1534,1534,1534,1534,0
|
|
20250320,154400,655800390,1534,1534,1534,1534,0
|
|
20250320,154300,655800390,1534,1534,1534,1534,0
|
|
20250320,154200,655800390,1534,1534,1534,1534,0
|
|
20250320,154100,655800390,1534,1534,1534,1534,0
|
|
20250320,154000,655800390,1534,1534,1534,1534,0
|
|
20250320,153900,655800390,1534,1534,1534,1534,0
|
|
20250320,153800,655800390,1534,1534,1534,1534,0
|
|
20250320,153700,655800390,1534,1534,1534,1534,0
|
|
20250320,153600,655800390,1534,1534,1534,1534,0
|
|
20250320,153500,655800390,1534,1534,1534,1534,0
|
|
20250320,153400,655800390,1534,1534,1534,1534,0
|
|
20250320,153300,655800390,1534,1534,1534,1534,0
|
|
20250320,153200,655800390,1534,1534,1534,1534,0
|
|
20250320,153100,655800390,1534,1534,1534,1534,0
|
|
20250320,153000,655800390,1534,1534,1534,1534,9183
|
|
20250320,152900,641713668,1536,1536,1536,1536,0
|
|
20250320,152800,641713668,1536,1536,1536,1536,0
|
|
20250320,152700,641713668,1536,1536,1536,1536,0
|
|
20250320,152600,641713668,1536,1536,1536,1536,0
|
|
20250320,152500,641713668,1536,1536,1536,1536,0
|
|
20250320,152400,641713668,1536,1536,1536,1536,0
|
|
20250320,152300,641713668,1536,1536,1536,1536,0
|
|
20250320,152200,641713668,1536,1536,1536,1536,0
|
|
20250320,152100,641713668,1536,1536,1536,1536,0
|
|
20250320,152000,641713668,1536,1536,1536,1536,0
|
|
20250320,151900,641713668,1536,1532,1536,1528,2116
|
|
20250320,151800,638476160,1536,1535,1536,1532,253
|
|
20250320,151700,638088276,1536,1536,1536,1531,190
|
|
20250320,151600,637796925,1537,1530,1537,1530,5451
|
|
20250320,151500,629452624,1538,1539,1539,1528,28337
|
|
20250320,151400,586038938,1540,1535,1540,1534,6641
|
|
20250320,151300,575846550,1540,1540,1540,1535,186
|
|
20250320,151200,575560615,1541,1541,1541,1541,1
|
|
20250320,151100,575559074,1535,1535,1535,1535,0
|
|
20250320,151000,575559074,1535,1538,1539,1535,6064
|
|
20250320,150900,566246131,1538,1538,1538,1538,0
|
|
20250320,150800,566246131,1538,1539,1539,1537,4209
|
|
20250320,150700,559774482,1539,1539,1539,1538,2800
|
|
20250320,150600,555466977,1539,1539,1539,1539,199
|
|
20250320,150500,555160716,1544,1540,1544,1539,60
|
|
20250320,150400,555068356,1544,1544,1544,1544,2
|
|
20250320,150300,555065268,1545,1544,1545,1539,414
|
|
20250320,150200,554426056,1546,1546,1546,1546,0
|
|
20250320,150100,554426056,1546,1546,1546,1546,0
|
|
20250320,150000,554426056,1546,1539,1546,1539,11
|
|
20250320,145900,554409120,1546,1546,1546,1546,357
|
|
20250320,145800,553857198,1546,1546,1546,1546,0
|
|
20250320,145700,553857198,1546,1546,1546,1546,0
|
|
20250320,145600,553857198,1546,1546,1546,1546,0
|
|
20250320,145500,553857198,1546,1542,1546,1542,366
|
|
20250320,145400,553291366,1539,1545,1545,1539,835
|
|
20250320,145300,552003391,1546,1546,1546,1546,0
|
|
20250320,145200,552003391,1546,1540,1546,1539,15
|
|
20250320,145100,551980257,1543,1543,1543,1543,38
|
|
20250320,145000,551921623,1543,1541,1543,1541,270
|
|
20250320,144900,551505313,1543,1543,1543,1543,4
|
|
20250320,144800,551499141,1543,1543,1543,1543,0
|
|
20250320,144700,551499141,1543,1543,1543,1543,500
|
|
20250320,144600,550727641,1543,1543,1543,1543,1
|
|
20250320,144500,550726098,1539,1536,1539,1536,380
|
|
20250320,144400,550142415,1543,1543,1543,1543,0
|
|
20250320,144300,550142415,1543,1535,1543,1535,1001
|
|
20250320,144200,548605872,1535,1543,1543,1533,5286
|
|
20250320,144100,540496454,1543,1541,1544,1534,20329
|
|
20250320,144000,509278135,1547,1547,1547,1543,13
|
|
20250320,143900,509258044,1543,1547,1547,1543,9
|
|
20250320,143800,509244133,1547,1540,1547,1538,20011
|
|
20250320,143700,478462112,1540,1540,1540,1540,2000
|
|
20250320,143600,475382112,1547,1547,1547,1547,1
|
|
20250320,143500,475380565,1539,1539,1539,1539,300
|
|
20250320,143400,474918865,1539,1539,1539,1539,5000
|
|
20250320,143300,467223865,1539,1539,1539,1539,5052
|
|
20250320,143200,459448837,1547,1540,1547,1539,10001
|
|
20250320,143100,444056338,1547,1547,1547,1547,0
|
|
20250320,143000,444056338,1547,1547,1547,1547,0
|
|
20250320,142900,444056338,1547,1543,1547,1540,10001
|
|
20250320,142800,428642299,1545,1545,1545,1544,562
|
|
20250320,142700,427774116,1545,1545,1545,1545,347
|
|
20250320,142600,427238001,1543,1543,1543,1541,7119
|
|
20250320,142500,416259734,1548,1548,1548,1548,0
|
|
20250320,142400,416259734,1548,1548,1548,1548,96
|
|
20250320,142300,416111126,1540,1545,1548,1540,12
|
|
20250320,142200,416092588,1548,1548,1548,1540,2411
|
|
20250320,142100,412379632,1540,1540,1548,1540,10008
|
|
20250320,142000,396967296,1540,1542,1542,1540,15065
|
|
20250320,141900,373759982,1548,1548,1548,1548,4473
|
|
20250320,141800,366835778,1548,1548,1548,1548,0
|
|
20250320,141700,366835778,1548,1548,1548,1542,2001
|
|
20250320,141600,363738830,1548,1548,1548,1548,0
|
|
20250320,141500,363738830,1548,1548,1548,1548,427
|
|
20250320,141400,363077834,1548,1548,1548,1548,0
|
|
20250320,141300,363077834,1548,1548,1548,1548,23
|
|
20250320,141200,363042230,1550,1550,1550,1550,543
|
|
20250320,141100,362200580,1551,1551,1551,1551,0
|
|
20250320,141000,362200580,1551,1551,1551,1551,0
|
|
20250320,140900,362200580,1551,1551,1551,1551,1
|
|
20250320,140800,362199029,1541,1541,1541,1541,29
|
|
20250320,140700,362154340,1551,1551,1551,1551,0
|
|
20250320,140600,362154340,1551,1551,1551,1551,0
|
|
20250320,140500,362154340,1551,1551,1551,1551,4
|
|
20250320,140400,362148136,1551,1542,1551,1539,6257
|
|
20250320,140300,352507352,1553,1543,1553,1542,1002
|
|
20250320,140200,350961419,1553,1544,1553,1544,334
|
|
20250320,140100,350445714,1544,1553,1553,1544,668
|
|
20250320,140000,349414313,1544,1554,1554,1544,1001
|
|
20250320,135900,347868759,1545,1545,1545,1545,1005
|
|
20250320,135800,346316034,1554,1554,1554,1554,0
|
|
20250320,135700,346316034,1554,1554,1554,1554,0
|
|
20250320,135600,346316034,1554,1554,1554,1554,1
|
|
20250320,135500,346314480,1548,1548,1548,1548,50
|
|
20250320,135400,346237080,1554,1554,1554,1554,0
|
|
20250320,135300,346237080,1554,1554,1554,1554,0
|
|
20250320,135200,346237080,1554,1546,1554,1546,1101
|
|
20250320,135100,344534826,1548,1548,1548,1548,61
|
|
20250320,135000,344440398,1555,1555,1555,1555,130
|
|
20250320,134900,344238248,1555,1555,1555,1555,0
|
|
20250320,134800,344238248,1555,1555,1555,1555,0
|
|
20250320,134700,344238248,1555,1555,1555,1555,0
|
|
20250320,134600,344238248,1555,1555,1555,1555,0
|
|
20250320,134500,344238248,1555,1555,1555,1555,0
|
|
20250320,134400,344238248,1555,1555,1555,1555,0
|
|
20250320,134300,344238248,1555,1550,1555,1550,850
|
|
20250320,134200,342918998,1555,1555,1555,1555,0
|
|
20250320,134100,342918998,1555,1555,1555,1555,0
|
|
20250320,134000,342918998,1555,1555,1555,1555,0
|
|
20250320,133900,342918998,1555,1546,1555,1546,62
|
|
20250320,133800,342823137,1546,1547,1555,1546,1731
|
|
20250320,133700,340146949,1547,1547,1547,1547,286
|
|
20250320,133600,339704507,1555,1555,1555,1555,0
|
|
20250320,133500,339704507,1555,1555,1555,1555,0
|
|
20250320,133400,339704507,1555,1555,1555,1555,0
|
|
20250320,133300,339704507,1555,1555,1555,1555,0
|
|
20250320,133200,339704507,1555,1555,1555,1555,0
|
|
20250320,133100,339704507,1555,1547,1555,1547,64
|
|
20250320,133000,339605491,1546,1546,1546,1546,4
|
|
20250320,132900,339599307,1547,1547,1547,1547,499
|
|
20250320,132800,338827354,1547,1547,1547,1547,0
|
|
20250320,132700,338827354,1547,1547,1547,1547,1
|
|
20250320,132600,338825807,1546,1546,1546,1546,1
|
|
20250320,132500,338824261,1555,1555,1555,1555,0
|
|
20250320,132400,338824261,1555,1555,1555,1555,131
|
|
20250320,132300,338620556,1546,1546,1546,1546,100
|
|
20250320,132200,338465956,1555,1555,1555,1555,1
|
|
20250320,132100,338464401,1546,1546,1546,1546,10
|
|
20250320,132000,338448941,1555,1555,1555,1555,0
|
|
20250320,131900,338448941,1555,1555,1555,1555,0
|
|
20250320,131800,338448941,1555,1555,1555,1555,0
|
|
20250320,131700,338448941,1555,1555,1555,1555,235
|
|
20250320,131600,338083516,1555,1555,1555,1555,0
|
|
20250320,131500,338083516,1555,1555,1555,1555,1
|
|
20250320,131400,338081961,1546,1547,1547,1546,128
|
|
20250320,131300,337883973,1547,1547,1547,1547,101
|
|
20250320,131200,337727726,1555,1555,1555,1555,0
|
|
20250320,131100,337727726,1555,1555,1555,1555,0
|
|
20250320,131000,337727726,1555,1555,1555,1555,0
|
|
20250320,130900,337727726,1555,1555,1555,1555,0
|
|
20250320,130800,337727726,1555,1555,1555,1555,0
|
|
20250320,130700,337727726,1555,1555,1555,1555,1
|
|
20250320,130600,337726171,1554,1554,1554,1554,4
|
|
20250320,130500,337719955,1554,1554,1554,1554,1
|
|
20250320,130400,337718401,1547,1554,1554,1547,1401
|
|
20250320,130300,335550242,1547,1547,1547,1547,3
|
|
20250320,130200,335545601,1554,1548,1554,1546,751
|
|
20250320,130100,334384347,1546,1557,1557,1546,2723
|
|
20250320,130000,330165191,1554,1554,1554,1554,399
|
|
20250320,125900,329545145,1554,1554,1554,1554,3
|
|
20250320,125800,329540483,1554,1556,1556,1554,60
|
|
20250320,125700,329447177,1558,1558,1558,1558,0
|
|
20250320,125600,329447177,1558,1558,1558,1558,1
|
|
20250320,125500,329445619,1553,1555,1555,1553,857
|
|
20250320,125400,328113498,1555,1555,1555,1555,2235
|
|
20250320,125300,324638073,1559,1559,1559,1559,1
|
|
20250320,125200,324636514,1554,1554,1554,1554,278
|
|
20250320,125100,324204502,1554,1554,1554,1554,520
|
|
20250320,125000,323396422,1553,1554,1554,1553,2503
|
|
20250320,124900,319507011,1559,1556,1559,1554,666
|
|
20250320,124800,318471341,1559,1559,1559,1559,200
|
|
20250320,124700,318159541,1559,1559,1559,1559,65
|
|
20250320,124600,318058206,1560,1560,1560,1560,0
|
|
20250320,124500,318058206,1560,1560,1560,1560,0
|
|
20250320,124400,318058206,1560,1560,1560,1560,1
|
|
20250320,124300,318056646,1560,1560,1560,1560,0
|
|
20250320,124200,318056646,1560,1560,1560,1560,0
|
|
20250320,124100,318056646,1560,1560,1560,1560,0
|
|
20250320,124000,318056646,1560,1560,1560,1560,2
|
|
20250320,123900,318053526,1560,1560,1560,1560,0
|
|
20250320,123800,318053526,1560,1560,1560,1560,0
|
|
20250320,123700,318053526,1560,1560,1560,1560,1
|
|
20250320,123600,318051966,1560,1560,1560,1560,0
|
|
20250320,123500,318051966,1560,1560,1560,1560,401
|
|
20250320,123400,317426406,1554,1554,1554,1554,0
|
|
20250320,123300,317426406,1554,1554,1554,1554,0
|
|
20250320,123200,317426406,1554,1554,1554,1554,2175
|
|
20250320,123100,314046456,1560,1560,1560,1560,0
|
|
20250320,123000,314046456,1560,1560,1560,1560,1
|
|
20250320,122900,314044896,1560,1554,1560,1554,388
|
|
20250320,122800,313441938,1560,1560,1560,1560,0
|
|
20250320,122700,313441938,1560,1560,1560,1560,0
|
|
20250320,122600,313441938,1560,1560,1560,1560,0
|
|
20250320,122500,313441938,1560,1560,1560,1560,0
|
|
20250320,122400,313441938,1560,1555,1560,1555,2003
|
|
20250320,122300,310327258,1560,1561,1561,1560,4590
|
|
20250320,122200,303166610,1565,1565,1565,1565,0
|
|
20250320,122100,303166610,1565,1565,1565,1565,5
|
|
20250320,122000,303158785,1565,1565,1565,1565,0
|
|
20250320,121900,303158785,1565,1565,1565,1565,0
|
|
20250320,121800,303158785,1565,1565,1565,1565,0
|
|
20250320,121700,303158785,1565,1565,1565,1565,0
|
|
20250320,121600,303158785,1565,1565,1565,1565,0
|
|
20250320,121500,303158785,1565,1565,1565,1565,0
|
|
20250320,121400,303158785,1565,1561,1565,1561,21
|
|
20250320,121300,303126000,1565,1565,1565,1565,0
|
|
20250320,121200,303126000,1565,1565,1565,1565,0
|
|
20250320,121100,303126000,1565,1565,1565,1565,0
|
|
20250320,121000,303126000,1565,1565,1565,1565,0
|
|
20250320,120900,303126000,1565,1565,1565,1565,0
|
|
20250320,120800,303126000,1565,1565,1565,1565,5
|
|
20250320,120700,303118175,1560,1560,1560,1560,31
|
|
20250320,120600,303069815,1565,1565,1565,1565,0
|
|
20250320,120500,303069815,1565,1565,1565,1565,0
|
|
20250320,120400,303069815,1565,1565,1565,1565,0
|
|
20250320,120300,303069815,1565,1561,1565,1561,3
|
|
20250320,120200,303065128,1565,1560,1565,1560,505
|
|
20250320,120100,302277303,1565,1565,1565,1565,0
|
|
20250320,120000,302277303,1565,1565,1565,1565,20
|
|
20250320,115900,302246003,1565,1565,1565,1565,0
|
|
20250320,115800,302246003,1565,1565,1565,1565,503
|
|
20250320,115700,301458808,1565,1565,1565,1565,0
|
|
20250320,115600,301458808,1565,1565,1565,1565,0
|
|
20250320,115500,301458808,1565,1565,1565,1565,0
|
|
20250320,115400,301458808,1565,1565,1565,1565,5
|
|
20250320,115300,301450983,1563,1563,1563,1563,200
|
|
20250320,115200,301138383,1563,1563,1563,1562,572
|
|
20250320,115100,300244349,1560,1560,1563,1560,173
|
|
20250320,115000,299974454,1563,1563,1563,1563,0
|
|
20250320,114900,299974454,1563,1562,1563,1562,52
|
|
20250320,114800,299893223,1563,1563,1563,1563,10
|
|
20250320,114700,299877593,1563,1563,1563,1563,0
|
|
20250320,114600,299877593,1563,1563,1563,1563,0
|
|
20250320,114500,299877593,1563,1563,1563,1563,0
|
|
20250320,114400,299877593,1563,1562,1563,1562,155
|
|
20250320,114300,299635478,1563,1563,1563,1563,5
|
|
20250320,114200,299627663,1562,1562,1562,1562,10
|
|
20250320,114100,299612043,1560,1563,1563,1560,16
|
|
20250320,114000,299587065,1563,1563,1563,1563,0
|
|
20250320,113900,299587065,1563,1563,1563,1563,341
|
|
20250320,113800,299054082,1563,1555,1563,1555,1005
|
|
20250320,113700,297491267,1563,1563,1563,1563,0
|
|
20250320,113600,297491267,1563,1563,1563,1563,0
|
|
20250320,113500,297491267,1563,1563,1563,1563,0
|
|
20250320,113400,297491267,1563,1563,1563,1563,2
|
|
20250320,113300,297488141,1562,1560,1562,1555,8478
|
|
20250320,113200,284250366,1560,1559,1560,1559,6407
|
|
20250320,113100,274260847,1557,1550,1557,1550,537
|
|
20250320,113000,273426663,1559,1559,1559,1559,0
|
|
20250320,112900,273426663,1559,1559,1559,1559,0
|
|
20250320,112800,273426663,1559,1559,1559,1559,0
|
|
20250320,112700,273426663,1559,1551,1559,1551,1161
|
|
20250320,112600,271625912,1559,1559,1559,1559,32
|
|
20250320,112500,271576024,1559,1559,1559,1559,0
|
|
20250320,112400,271576024,1559,1556,1559,1556,40
|
|
20250320,112300,271513777,1556,1556,1556,1556,5801
|
|
20250320,112200,262487421,1556,1556,1556,1556,0
|
|
20250320,112100,262487421,1556,1556,1556,1556,93
|
|
20250320,112000,262342713,1551,1551,1551,1551,25
|
|
20250320,111900,262303938,1556,1556,1556,1556,0
|
|
20250320,111800,262303938,1556,1556,1556,1556,840
|
|
20250320,111700,260996898,1556,1556,1556,1556,0
|
|
20250320,111600,260996898,1556,1556,1556,1556,0
|
|
20250320,111500,260996898,1556,1556,1556,1556,225
|
|
20250320,111400,260646798,1556,1556,1556,1556,203
|
|
20250320,111300,260330930,1556,1556,1556,1556,0
|
|
20250320,111200,260330930,1556,1556,1556,1556,0
|
|
20250320,111100,260330930,1556,1555,1556,1555,744
|
|
20250320,111000,259174005,1555,1555,1555,1555,0
|
|
20250320,110900,259174005,1555,1555,1555,1555,0
|
|
20250320,110800,259174005,1555,1555,1555,1555,0
|
|
20250320,110700,259174005,1555,1555,1555,1555,500
|
|
20250320,110600,258396505,1555,1555,1555,1555,10
|
|
20250320,110500,258380955,1555,1555,1555,1555,1400
|
|
20250320,110400,256203955,1555,1555,1555,1555,0
|
|
20250320,110300,256203955,1555,1555,1555,1555,1
|
|
20250320,110200,256202400,1550,1550,1550,1550,0
|
|
20250320,110100,256202400,1550,1555,1555,1550,385
|
|
20250320,110000,255605145,1550,1550,1550,1550,14
|
|
20250320,105900,255583445,1550,1550,1550,1550,400
|
|
20250320,105800,254963445,1550,1550,1550,1550,0
|
|
20250320,105700,254963445,1550,1550,1550,1550,0
|
|
20250320,105600,254963445,1550,1550,1550,1550,0
|
|
20250320,105500,254963445,1550,1550,1550,1550,0
|
|
20250320,105400,254963445,1550,1550,1550,1550,1
|
|
20250320,105300,254961895,1550,1550,1550,1550,500
|
|
20250320,105200,254186895,1550,1547,1550,1547,25
|
|
20250320,105100,254148205,1550,1543,1550,1543,5
|
|
20250320,105000,254140483,1550,1550,1550,1550,0
|
|
20250320,104900,254140483,1550,1550,1550,1550,10
|
|
20250320,104800,254124983,1539,1555,1556,1539,1700
|
|
20250320,104700,251494812,1556,1556,1556,1556,0
|
|
20250320,104600,251494812,1556,1556,1556,1556,0
|
|
20250320,104500,251494812,1556,1556,1556,1556,1050
|
|
20250320,104400,249861012,1546,1546,1546,1546,0
|
|
20250320,104300,249861012,1546,1556,1556,1546,601
|
|
20250320,104200,248931856,1550,1550,1550,1550,664
|
|
20250320,104100,247902656,1550,1546,1550,1546,2043
|
|
20250320,104000,244738321,1546,1546,1546,1546,0
|
|
20250320,103900,244738321,1546,1546,1546,1546,0
|
|
20250320,103800,244738321,1546,1546,1546,1546,1
|
|
20250320,103700,244736775,1547,1540,1547,1539,3890
|
|
20250320,103600,238749762,1549,1549,1549,1549,5
|
|
20250320,103500,238742017,1540,1545,1545,1540,1317
|
|
20250320,103400,236708962,1545,1540,1548,1540,9339
|
|
20250320,103300,222281575,1540,1545,1545,1540,8870
|
|
20250320,103200,208621725,1545,1541,1545,1541,1021
|
|
20250320,103100,207047830,1542,1542,1542,1542,1968
|
|
20250320,103000,204013174,1539,1542,1542,1539,5971
|
|
20250320,102900,194820935,1542,1548,1548,1542,5175
|
|
20250320,102800,186826037,1549,1549,1549,1549,0
|
|
20250320,102700,186826037,1549,1545,1549,1545,2
|
|
20250320,102600,186822943,1541,1541,1541,1541,848
|
|
20250320,102500,185516175,1542,1543,1544,1542,206
|
|
20250320,102400,185198364,1543,1543,1543,1543,153
|
|
20250320,102300,184962285,1544,1544,1544,1543,99
|
|
20250320,102200,184809522,1544,1544,1544,1544,350
|
|
20250320,102100,184269122,1544,1549,1549,1544,1055
|
|
20250320,102000,182639177,1549,1545,1549,1545,17
|
|
20250320,101900,182612892,1549,1549,1549,1549,0
|
|
20250320,101800,182612892,1549,1540,1549,1540,6007
|
|
20250320,101700,173362049,1549,1549,1549,1549,3
|
|
20250320,101600,173357402,1549,1549,1549,1549,408
|
|
20250320,101500,172725410,1549,1549,1549,1549,15
|
|
20250320,101400,172702175,1539,1549,1549,1539,690
|
|
20250320,101300,171638693,1541,1546,1550,1540,4656
|
|
20250320,101200,164457689,1550,1550,1550,1550,10
|
|
20250320,101100,164442189,1550,1550,1550,1550,0
|
|
20250320,101000,164442189,1550,1550,1550,1550,200
|
|
20250320,100900,164132189,1556,1556,1556,1556,0
|
|
20250320,100800,164132189,1556,1556,1556,1556,0
|
|
20250320,100700,164132189,1556,1542,1556,1542,3653
|
|
20250320,100600,158472779,1542,1539,1542,1539,373
|
|
20250320,100500,157898717,1544,1548,1548,1539,137
|
|
20250320,100400,157687823,1540,1546,1549,1540,10021
|
|
20250320,100300,142254949,1546,1542,1552,1540,6855
|
|
20250320,100200,131689152,1542,1546,1553,1542,12142
|
|
20250320,100100,112948129,1553,1553,1553,1553,10
|
|
20250320,100000,112932599,1553,1548,1553,1546,2005
|
|
20250320,095900,109831408,1555,1555,1555,1555,2
|
|
20250320,095800,109828298,1555,1555,1555,1555,22
|
|
20250320,095700,109794088,1555,1549,1555,1547,1005
|
|
20250320,095600,108238104,1556,1556,1556,1550,1101
|
|
20250320,095500,106530948,1556,1556,1556,1552,66
|
|
20250320,095400,106428492,1550,1555,1555,1550,195
|
|
20250320,095300,106125467,1555,1555,1555,1555,261
|
|
20250320,095200,105719612,1548,1548,1548,1548,0
|
|
20250320,095100,105719612,1548,1550,1550,1548,703
|
|
20250320,095000,104631148,1550,1550,1550,1550,87
|
|
20250320,094900,104496298,1550,1555,1555,1550,287
|
|
20250320,094800,104051443,1551,1550,1555,1550,1016
|
|
20250320,094700,102476607,1555,1555,1555,1555,199
|
|
20250320,094600,102167162,1555,1550,1555,1550,111
|
|
20250320,094500,101995082,1555,1554,1555,1551,45
|
|
20250320,094400,101925243,1555,1556,1556,1555,355
|
|
20250320,094300,101373215,1560,1560,1561,1560,51
|
|
20250320,094200,101293633,1560,1560,1560,1555,110
|
|
20250320,094100,101122053,1555,1550,1560,1550,15
|
|
20250320,094000,101098748,1550,1561,1561,1550,2001
|
|
20250320,093900,97995173,1554,1554,1561,1553,512
|
|
20250320,093800,97200009,1561,1561,1561,1561,10
|
|
20250320,093700,97184399,1561,1561,1561,1561,100
|
|
20250320,093600,97028299,1561,1562,1562,1548,10043
|
|
20250320,093500,81456259,1562,1562,1562,1562,11
|
|
20250320,093400,81439077,1562,1562,1562,1562,0
|
|
20250320,093300,81439077,1562,1562,1562,1562,5
|
|
20250320,093200,81431267,1554,1554,1562,1554,7390
|
|
20250320,093100,69933299,1555,1556,1556,1555,5
|
|
20250320,093000,69925523,1552,1552,1552,1552,130
|
|
20250320,092900,69723763,1556,1556,1556,1556,0
|
|
20250320,092800,69723763,1556,1552,1556,1552,1001
|
|
20250320,092700,68170207,1552,1552,1552,1552,95
|
|
20250320,092600,68022767,1552,1557,1557,1552,16890
|
|
20250320,092500,41760060,1557,1560,1560,1557,1727
|
|
20250320,092400,39069710,1558,1562,1562,1558,352
|
|
20250320,092300,38520108,1557,1557,1557,1557,0
|
|
20250320,092200,38520108,1557,1557,1557,1557,262
|
|
20250320,092100,38112174,1557,1558,1558,1557,393
|
|
20250320,092000,37499973,1559,1559,1562,1559,22
|
|
20250320,091900,37465672,1562,1558,1562,1557,2353
|
|
20250320,091800,33802038,1557,1561,1561,1556,5500
|
|
20250320,091700,25234119,1562,1561,1562,1561,3
|
|
20250320,091600,25229435,1561,1562,1562,1561,76
|
|
20250320,091500,25110730,1563,1562,1563,1562,116
|
|
20250320,091400,24929423,1563,1561,1563,1561,180
|
|
20250320,091300,24648295,1564,1563,1564,1562,506
|
|
20250320,091200,23857871,1563,1563,1563,1563,412
|
|
20250320,091100,23213915,1564,1564,1564,1564,334
|
|
20250320,091000,22691539,1565,1574,1574,1565,330
|
|
20250320,090900,22174465,1576,1567,1576,1566,104
|
|
20250320,090800,22011491,1577,1574,1577,1574,1774
|
|
20250320,090700,19216767,1575,1575,1575,1575,81
|
|
20250320,090600,19089192,1575,1575,1575,1575,10
|
|
20250320,090500,19073442,1565,1567,1567,1565,766
|
|
20250320,090400,17873938,1566,1566,1566,1566,0
|
|
20250320,090300,17873938,1566,1569,1569,1565,600
|
|
20250320,090200,16934273,1578,1569,1578,1554,7834
|
|
20250320,090100,4685347,1568,1576,1578,1568,950
|
|
20250320,090000,3191698,1568,1576,1576,1566,2029
|