595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,185200,466791929,1548,1548,1548,1548,25177
|
|
20250321,185100,466791929,1548,1548,1548,1548,0
|
|
20250321,185000,466791929,1548,1548,1548,1548,0
|
|
20250321,184900,466791929,1548,1548,1548,1548,0
|
|
20250321,184800,466791929,1548,1548,1548,1548,0
|
|
20250321,184700,466791929,1548,1548,1548,1548,0
|
|
20250321,184600,466791929,1548,1548,1548,1548,0
|
|
20250321,184500,466791929,1548,1548,1548,1548,0
|
|
20250321,184400,466791929,1548,1548,1548,1548,0
|
|
20250321,184300,466791929,1548,1548,1548,1548,0
|
|
20250321,184200,466791929,1548,1548,1548,1548,0
|
|
20250321,184100,466791929,1548,1548,1548,1548,0
|
|
20250321,184000,466791929,1548,1548,1548,1548,0
|
|
20250321,183900,466791929,1548,1548,1548,1548,0
|
|
20250321,183800,466791929,1548,1548,1548,1548,0
|
|
20250321,183700,466791929,1548,1548,1548,1548,0
|
|
20250321,183600,466791929,1548,1548,1548,1548,0
|
|
20250321,183500,466791929,1548,1548,1548,1548,0
|
|
20250321,183400,466791929,1548,1548,1548,1548,0
|
|
20250321,183300,466791929,1548,1548,1548,1548,0
|
|
20250321,183200,466791929,1548,1548,1548,1548,0
|
|
20250321,183100,466791929,1548,1548,1548,1548,0
|
|
20250321,183000,466791929,1548,1548,1548,1548,0
|
|
20250321,182900,466791929,1548,1548,1548,1548,0
|
|
20250321,182800,466791929,1548,1548,1548,1548,0
|
|
20250321,182700,466791929,1548,1548,1548,1548,0
|
|
20250321,182600,466791929,1548,1548,1548,1548,0
|
|
20250321,182500,466791929,1548,1548,1548,1548,0
|
|
20250321,182400,466791929,1548,1548,1548,1548,0
|
|
20250321,182300,466791929,1548,1548,1548,1548,0
|
|
20250321,182200,466791929,1548,1548,1548,1548,25177
|
|
20250321,182100,466791929,1548,1548,1548,1548,0
|
|
20250321,182000,466791929,1548,1548,1548,1548,0
|
|
20250321,181900,466791929,1548,1548,1548,1548,0
|
|
20250321,181800,466791929,1548,1548,1548,1548,0
|
|
20250321,181700,466791929,1548,1548,1548,1548,0
|
|
20250321,181600,466791929,1548,1548,1548,1548,0
|
|
20250321,181500,466791929,1548,1548,1548,1548,0
|
|
20250321,181400,466791929,1548,1548,1548,1548,0
|
|
20250321,181300,466791929,1548,1548,1548,1548,0
|
|
20250321,181200,466791929,1548,1548,1548,1548,0
|
|
20250321,181100,466791929,1548,1548,1548,1548,0
|
|
20250321,181000,466791929,1548,1548,1548,1548,0
|
|
20250321,180900,466791929,1548,1548,1548,1548,0
|
|
20250321,180800,466791929,1548,1548,1548,1548,0
|
|
20250321,180700,466791929,1548,1548,1548,1548,0
|
|
20250321,180600,466791929,1548,1548,1548,1548,0
|
|
20250321,180500,466791929,1548,1548,1548,1548,0
|
|
20250321,180400,466791929,1548,1548,1548,1548,0
|
|
20250321,180300,466791929,1548,1548,1548,1548,0
|
|
20250321,180200,466791929,1548,1548,1548,1548,0
|
|
20250321,180100,466791929,1548,1548,1548,1548,0
|
|
20250321,180000,466791929,1548,1548,1548,1548,0
|
|
20250321,175900,466791929,1548,1548,1548,1548,0
|
|
20250321,175800,466791929,1548,1548,1548,1548,0
|
|
20250321,175700,466791929,1548,1548,1548,1548,0
|
|
20250321,175600,466791929,1548,1548,1548,1548,0
|
|
20250321,175500,466791929,1548,1548,1548,1548,0
|
|
20250321,175400,466791929,1548,1548,1548,1548,0
|
|
20250321,175300,466791929,1548,1548,1548,1548,0
|
|
20250321,175200,466791929,1548,1548,1548,1548,25177
|
|
20250321,175100,466791929,1548,1548,1548,1548,0
|
|
20250321,175000,466791929,1548,1548,1548,1548,0
|
|
20250321,174900,466791929,1548,1548,1548,1548,0
|
|
20250321,174800,466791929,1548,1548,1548,1548,0
|
|
20250321,174700,466791929,1548,1548,1548,1548,0
|
|
20250321,174600,466791929,1548,1548,1548,1548,0
|
|
20250321,174500,466791929,1548,1548,1548,1548,0
|
|
20250321,174400,466791929,1548,1548,1548,1548,0
|
|
20250321,174300,466791929,1548,1548,1548,1548,0
|
|
20250321,174200,466791929,1548,1548,1548,1548,0
|
|
20250321,174100,466791929,1548,1548,1548,1548,0
|
|
20250321,174000,466791929,1548,1548,1548,1548,0
|
|
20250321,173900,466791929,1548,1548,1548,1548,0
|
|
20250321,173800,466791929,1548,1548,1548,1548,0
|
|
20250321,173700,466791929,1548,1548,1548,1548,0
|
|
20250321,173600,466791929,1548,1548,1548,1548,0
|
|
20250321,173500,466791929,1548,1548,1548,1548,0
|
|
20250321,173400,466791929,1548,1548,1548,1548,0
|
|
20250321,173300,466791929,1548,1548,1548,1548,0
|
|
20250321,173200,466791929,1548,1548,1548,1548,0
|
|
20250321,173100,466791929,1548,1548,1548,1548,0
|
|
20250321,173000,466791929,1548,1548,1548,1548,0
|
|
20250321,172900,466791929,1548,1548,1548,1548,0
|
|
20250321,172800,466791929,1548,1548,1548,1548,0
|
|
20250321,172700,466791929,1548,1548,1548,1548,0
|
|
20250321,172600,466791929,1548,1548,1548,1548,0
|
|
20250321,172500,466791929,1548,1548,1548,1548,0
|
|
20250321,172400,466791929,1548,1548,1548,1548,0
|
|
20250321,172300,466791929,1548,1548,1548,1548,0
|
|
20250321,172200,466791929,1548,1548,1548,1548,25177
|
|
20250321,172100,466791929,1548,1548,1548,1548,0
|
|
20250321,172000,466791929,1548,1548,1548,1548,0
|
|
20250321,171900,466791929,1548,1548,1548,1548,0
|
|
20250321,171800,466791929,1548,1548,1548,1548,0
|
|
20250321,171700,466791929,1548,1548,1548,1548,0
|
|
20250321,171600,466791929,1548,1548,1548,1548,0
|
|
20250321,171500,466791929,1548,1548,1548,1548,0
|
|
20250321,171400,466791929,1548,1548,1548,1548,0
|
|
20250321,171300,466791929,1548,1548,1548,1548,0
|
|
20250321,171200,466791929,1548,1548,1548,1548,0
|
|
20250321,171100,466791929,1548,1548,1548,1548,0
|
|
20250321,171000,466791929,1548,1548,1548,1548,0
|
|
20250321,170900,466791929,1548,1548,1548,1548,0
|
|
20250321,170800,466791929,1548,1548,1548,1548,0
|
|
20250321,170700,466791929,1548,1548,1548,1548,0
|
|
20250321,170600,466791929,1548,1548,1548,1548,0
|
|
20250321,170500,466791929,1548,1548,1548,1548,0
|
|
20250321,170400,466791929,1548,1548,1548,1548,0
|
|
20250321,170300,466791929,1548,1548,1548,1548,0
|
|
20250321,170200,466791929,1548,1548,1548,1548,0
|
|
20250321,170100,466791929,1548,1548,1548,1548,0
|
|
20250321,170000,466791929,1548,1548,1548,1548,0
|
|
20250321,165900,466791929,1548,1548,1548,1548,0
|
|
20250321,165800,466791929,1548,1548,1548,1548,0
|
|
20250321,165700,466791929,1548,1548,1548,1548,0
|
|
20250321,165600,466791929,1548,1548,1548,1548,0
|
|
20250321,165500,466791929,1548,1548,1548,1548,0
|
|
20250321,165400,466791929,1548,1548,1548,1548,0
|
|
20250321,165300,466791929,1548,1548,1548,1548,0
|
|
20250321,165200,466791929,1548,1548,1548,1548,25177
|
|
20250321,165100,466791929,1548,1548,1548,1548,0
|
|
20250321,165000,466791929,1548,1548,1548,1548,0
|
|
20250321,164900,466791929,1548,1548,1548,1548,0
|
|
20250321,164800,466791929,1548,1548,1548,1548,0
|
|
20250321,164700,466791929,1548,1548,1548,1548,0
|
|
20250321,164600,466791929,1548,1548,1548,1548,0
|
|
20250321,164500,466791929,1548,1548,1548,1548,0
|
|
20250321,164400,466791929,1548,1548,1548,1548,0
|
|
20250321,164300,466791929,1548,1548,1548,1548,0
|
|
20250321,164200,466791929,1548,1548,1548,1548,0
|
|
20250321,164100,466791929,1548,1548,1548,1548,0
|
|
20250321,164000,466791929,1548,1548,1548,1548,0
|
|
20250321,163900,466791929,1548,1548,1548,1548,0
|
|
20250321,163800,466791929,1548,1548,1548,1548,0
|
|
20250321,163700,466791929,1548,1548,1548,1548,0
|
|
20250321,163600,466791929,1548,1548,1548,1548,0
|
|
20250321,163500,466791929,1548,1548,1548,1548,0
|
|
20250321,163400,466791929,1548,1548,1548,1548,0
|
|
20250321,163300,466791929,1548,1548,1548,1548,0
|
|
20250321,163200,466791929,1548,1548,1548,1548,0
|
|
20250321,163100,466791929,1548,1548,1548,1548,0
|
|
20250321,163000,466791929,1548,1548,1548,1548,0
|
|
20250321,162900,466791929,1548,1548,1548,1548,0
|
|
20250321,162800,466791929,1548,1548,1548,1548,0
|
|
20250321,162700,466791929,1548,1548,1548,1548,0
|
|
20250321,162600,466791929,1548,1548,1548,1548,0
|
|
20250321,162500,466791929,1548,1548,1548,1548,0
|
|
20250321,162400,466791929,1548,1548,1548,1548,0
|
|
20250321,162300,466791929,1548,1548,1548,1548,0
|
|
20250321,162200,466791929,1548,1548,1548,1548,25177
|
|
20250321,162100,466791929,1548,1548,1548,1548,0
|
|
20250321,162000,466791929,1548,1548,1548,1548,0
|
|
20250321,161900,466791929,1548,1548,1548,1548,0
|
|
20250321,161800,466791929,1548,1548,1548,1548,0
|
|
20250321,161700,466791929,1548,1548,1548,1548,0
|
|
20250321,161600,466791929,1548,1548,1548,1548,0
|
|
20250321,161500,466791929,1548,1548,1548,1548,0
|
|
20250321,161400,466791929,1548,1548,1548,1548,0
|
|
20250321,161300,466791929,1548,1548,1548,1548,0
|
|
20250321,161200,466791929,1548,1548,1548,1548,0
|
|
20250321,161100,466791929,1548,1548,1548,1548,0
|
|
20250321,161000,466791929,1548,1548,1548,1548,0
|
|
20250321,160900,466791929,1548,1548,1548,1548,0
|
|
20250321,160800,466791929,1548,1548,1548,1548,0
|
|
20250321,160700,466791929,1548,1548,1548,1548,0
|
|
20250321,160600,466791929,1548,1548,1548,1548,0
|
|
20250321,160500,466791929,1548,1548,1548,1548,0
|
|
20250321,160400,466791929,1548,1548,1548,1548,0
|
|
20250321,160300,466791929,1548,1548,1548,1548,0
|
|
20250321,160200,466791929,1548,1548,1548,1548,0
|
|
20250321,160100,466791929,1548,1548,1548,1548,0
|
|
20250321,160000,466791929,1548,1548,1548,1548,0
|
|
20250321,155900,466791929,1548,1548,1548,1548,0
|
|
20250321,155800,466791929,1548,1548,1548,1548,0
|
|
20250321,155700,466791929,1548,1548,1548,1548,0
|
|
20250321,155600,466791929,1548,1548,1548,1548,0
|
|
20250321,155500,466791929,1548,1548,1548,1548,0
|
|
20250321,155400,466791929,1548,1548,1548,1548,0
|
|
20250321,155300,466791929,1548,1548,1548,1548,0
|
|
20250321,155200,466791929,1548,1548,1548,1548,25177
|
|
20250321,155100,466791929,1548,1548,1548,1548,0
|
|
20250321,155000,466791929,1548,1548,1548,1548,0
|
|
20250321,154900,466791929,1548,1548,1548,1548,0
|
|
20250321,154800,466791929,1548,1548,1548,1548,0
|
|
20250321,154700,466791929,1548,1548,1548,1548,0
|
|
20250321,154600,466791929,1548,1548,1548,1548,0
|
|
20250321,154500,466791929,1548,1548,1548,1548,0
|
|
20250321,154400,466791929,1548,1548,1548,1548,0
|
|
20250321,154300,466791929,1548,1548,1548,1548,0
|
|
20250321,154200,466791929,1548,1548,1548,1548,0
|
|
20250321,154100,466791929,1548,1548,1548,1548,0
|
|
20250321,154000,466791929,1548,1548,1548,1548,0
|
|
20250321,153900,466791929,1548,1548,1548,1548,0
|
|
20250321,153800,466791929,1548,1548,1548,1548,0
|
|
20250321,153700,466791929,1548,1548,1548,1548,0
|
|
20250321,153600,466791929,1548,1548,1548,1548,0
|
|
20250321,153500,466791929,1548,1548,1548,1548,0
|
|
20250321,153400,466791929,1548,1548,1548,1548,0
|
|
20250321,153300,466791929,1548,1548,1548,1548,0
|
|
20250321,153200,466791929,1548,1548,1548,1548,0
|
|
20250321,153100,466791929,1548,1548,1548,1548,0
|
|
20250321,153000,466791929,1548,1548,1548,1548,25177
|
|
20250321,152900,427817933,1546,1546,1546,1546,0
|
|
20250321,152800,427817933,1546,1546,1546,1546,0
|
|
20250321,152700,427817933,1546,1546,1546,1546,0
|
|
20250321,152600,427817933,1546,1546,1546,1546,0
|
|
20250321,152500,427817933,1546,1546,1546,1546,0
|
|
20250321,152400,427817933,1546,1546,1546,1546,0
|
|
20250321,152300,427817933,1546,1546,1546,1546,0
|
|
20250321,152200,427817933,1546,1546,1546,1546,0
|
|
20250321,152100,427817933,1546,1546,1546,1546,0
|
|
20250321,152000,427817933,1546,1546,1546,1546,0
|
|
20250321,151900,427817933,1546,1545,1547,1545,7012
|
|
20250321,151800,416979354,1544,1544,1544,1543,1077
|
|
20250321,151700,415316467,1545,1544,1545,1544,865
|
|
20250321,151600,413980853,1544,1544,1544,1543,1848
|
|
20250321,151500,411127543,1544,1543,1545,1543,3111
|
|
20250321,151400,406324249,1543,1541,1544,1541,1016
|
|
20250321,151300,404756575,1542,1542,1542,1542,1063
|
|
20250321,151200,403117429,1545,1545,1545,1545,0
|
|
20250321,151100,403117429,1545,1542,1545,1542,460
|
|
20250321,151000,402407809,1542,1542,1542,1542,377
|
|
20250321,150900,401826475,1542,1540,1542,1540,2
|
|
20250321,150800,401823393,1541,1541,1541,1541,0
|
|
20250321,150700,401823393,1541,1541,1541,1541,3912
|
|
20250321,150600,395795001,1540,1538,1540,1538,4594
|
|
20250321,150500,388725801,1538,1538,1538,1538,1275
|
|
20250321,150400,386764851,1538,1538,1538,1538,500
|
|
20250321,150300,385995851,1538,1538,1538,1538,0
|
|
20250321,150200,385995851,1538,1538,1538,1538,1
|
|
20250321,150100,385994313,1538,1538,1538,1538,38
|
|
20250321,150000,385935869,1538,1537,1538,1537,59
|
|
20250321,145900,385845185,1538,1538,1538,1538,0
|
|
20250321,145800,385845185,1538,1538,1538,1538,565
|
|
20250321,145700,384976215,1538,1538,1538,1538,26
|
|
20250321,145600,384936227,1538,1538,1538,1538,843
|
|
20250321,145500,383639693,1539,1538,1539,1538,104
|
|
20250321,145400,383479740,1539,1538,1539,1538,32
|
|
20250321,145300,383430523,1539,1539,1539,1539,0
|
|
20250321,145200,383430523,1539,1539,1539,1539,0
|
|
20250321,145100,383430523,1539,1539,1539,1539,0
|
|
20250321,145000,383430523,1539,1539,1539,1539,129
|
|
20250321,144900,383231992,1539,1539,1539,1539,2000
|
|
20250321,144800,380153992,1539,1539,1539,1539,15
|
|
20250321,144700,380130907,1539,1539,1539,1539,0
|
|
20250321,144600,380130907,1539,1539,1539,1539,1195
|
|
20250321,144500,378291802,1539,1539,1539,1539,186
|
|
20250321,144400,378005548,1539,1539,1539,1539,363
|
|
20250321,144300,377446891,1539,1539,1539,1539,300
|
|
20250321,144200,376985191,1539,1537,1539,1537,62
|
|
20250321,144100,376889883,1538,1538,1538,1538,1317
|
|
20250321,144000,374864337,1538,1538,1538,1538,0
|
|
20250321,143900,374864337,1538,1536,1538,1535,1081
|
|
20250321,143800,373204077,1538,1538,1538,1538,0
|
|
20250321,143700,373204077,1538,1538,1538,1538,0
|
|
20250321,143600,373204077,1538,1538,1538,1538,0
|
|
20250321,143500,373204077,1538,1538,1538,1538,1
|
|
20250321,143400,373202539,1535,1535,1535,1535,678
|
|
20250321,143300,372161809,1538,1536,1538,1535,996
|
|
20250321,143200,370632446,1538,1538,1538,1538,0
|
|
20250321,143100,370632446,1538,1535,1538,1535,2
|
|
20250321,143000,370629373,1535,1536,1536,1535,1091
|
|
20250321,142900,368954686,1535,1536,1536,1535,1695
|
|
20250321,142800,366351609,1538,1538,1538,1538,20
|
|
20250321,142700,366320849,1538,1538,1538,1538,0
|
|
20250321,142600,366320849,1538,1538,1538,1538,0
|
|
20250321,142500,366320849,1538,1538,1538,1538,0
|
|
20250321,142400,366320849,1538,1538,1538,1538,1
|
|
20250321,142300,366319311,1537,1537,1537,1537,4
|
|
20250321,142200,366313163,1537,1537,1537,1537,0
|
|
20250321,142100,366313163,1537,1537,1537,1537,2457
|
|
20250321,142000,362536754,1537,1537,1537,1537,0
|
|
20250321,141900,362536754,1537,1537,1537,1537,300
|
|
20250321,141800,362075654,1538,1538,1538,1538,0
|
|
20250321,141700,362075654,1538,1538,1538,1538,100
|
|
20250321,141600,361921854,1539,1539,1539,1539,0
|
|
20250321,141500,361921854,1539,1539,1539,1539,0
|
|
20250321,141400,361921854,1539,1539,1539,1539,0
|
|
20250321,141300,361921854,1539,1539,1539,1539,0
|
|
20250321,141200,361921854,1539,1539,1539,1539,3
|
|
20250321,141100,361917237,1540,1540,1540,1540,0
|
|
20250321,141000,361917237,1540,1540,1540,1540,11
|
|
20250321,140900,361900297,1540,1540,1540,1540,0
|
|
20250321,140800,361900297,1540,1540,1540,1540,10
|
|
20250321,140700,361884897,1540,1540,1540,1540,0
|
|
20250321,140600,361884897,1540,1540,1540,1540,0
|
|
20250321,140500,361884897,1540,1540,1540,1540,0
|
|
20250321,140400,361884897,1540,1540,1540,1540,0
|
|
20250321,140300,361884897,1540,1541,1541,1540,101
|
|
20250321,140200,361729356,1537,1537,1538,1537,74
|
|
20250321,140100,361615617,1537,1540,1541,1537,4379
|
|
20250321,140000,354877849,1540,1540,1540,1540,1885
|
|
20250321,135900,351974949,1540,1540,1540,1540,1114
|
|
20250321,135800,350259389,1540,1540,1540,1540,2
|
|
20250321,135700,350256309,1538,1540,1540,1538,275
|
|
20250321,135600,349833357,1539,1539,1539,1539,0
|
|
20250321,135500,349833357,1539,1539,1539,1539,0
|
|
20250321,135400,349833357,1539,1539,1539,1539,1
|
|
20250321,135300,349831818,1539,1539,1539,1539,6
|
|
20250321,135200,349822584,1540,1540,1540,1540,5
|
|
20250321,135100,349814884,1540,1540,1540,1540,0
|
|
20250321,135000,349814884,1540,1540,1540,1540,80
|
|
20250321,134900,349691684,1540,1540,1540,1540,1
|
|
20250321,134800,349690144,1539,1539,1539,1539,1
|
|
20250321,134700,349688605,1538,1538,1538,1538,101
|
|
20250321,134600,349533267,1540,1540,1540,1540,0
|
|
20250321,134500,349533267,1540,1539,1540,1539,2
|
|
20250321,134400,349530188,1540,1538,1540,1538,101
|
|
20250321,134300,349374848,1539,1539,1539,1539,1
|
|
20250321,134200,349373309,1540,1540,1540,1540,0
|
|
20250321,134100,349373309,1540,1538,1540,1537,1229
|
|
20250321,134000,347480908,1537,1537,1537,1537,0
|
|
20250321,133900,347480908,1537,1537,1537,1537,1
|
|
20250321,133800,347479371,1540,1540,1540,1540,0
|
|
20250321,133700,347479371,1540,1540,1540,1540,8
|
|
20250321,133600,347467051,1536,1536,1536,1536,0
|
|
20250321,133500,347467051,1536,1537,1537,1536,1616
|
|
20250321,133400,344984775,1540,1540,1540,1540,0
|
|
20250321,133300,344984775,1540,1540,1540,1540,1
|
|
20250321,133200,344983235,1536,1536,1536,1536,0
|
|
20250321,133100,344983235,1536,1536,1536,1536,0
|
|
20250321,133000,344983235,1536,1538,1538,1536,1811
|
|
20250321,132900,342200652,1540,1537,1540,1537,1001
|
|
20250321,132800,340662112,1537,1537,1537,1537,2000
|
|
20250321,132700,337588112,1540,1540,1540,1540,1
|
|
20250321,132600,337586572,1538,1538,1538,1538,0
|
|
20250321,132500,337586572,1538,1538,1538,1538,374
|
|
20250321,132400,337011360,1538,1540,1540,1538,474
|
|
20250321,132300,336282306,1541,1541,1541,1541,9
|
|
20250321,132200,336268437,1541,1538,1541,1538,478
|
|
20250321,132100,335531944,1538,1538,1538,1538,0
|
|
20250321,132000,335531944,1538,1538,1538,1538,100
|
|
20250321,131900,335378144,1541,1541,1541,1541,852
|
|
20250321,131800,334065212,1538,1538,1538,1538,2400
|
|
20250321,131700,330374012,1541,1540,1541,1540,12
|
|
20250321,131600,330355530,1541,1541,1541,1541,0
|
|
20250321,131500,330355530,1541,1540,1541,1540,4647
|
|
20250321,131400,323195555,1540,1540,1540,1540,1
|
|
20250321,131300,323194015,1541,1541,1541,1541,116
|
|
20250321,131200,323015259,1537,1537,1537,1537,1
|
|
20250321,131100,323013722,1540,1540,1540,1540,0
|
|
20250321,131000,323013722,1540,1540,1540,1540,1000
|
|
20250321,130900,321473722,1540,1538,1540,1537,750
|
|
20250321,130800,320319072,1540,1540,1540,1540,0
|
|
20250321,130700,320319072,1540,1540,1540,1540,0
|
|
20250321,130600,320319072,1540,1540,1540,1540,0
|
|
20250321,130500,320319072,1540,1540,1540,1540,0
|
|
20250321,130400,320319072,1540,1540,1540,1540,0
|
|
20250321,130300,320319072,1540,1540,1540,1540,0
|
|
20250321,130200,320319072,1540,1540,1540,1540,0
|
|
20250321,130100,320319072,1540,1540,1540,1540,0
|
|
20250321,130000,320319072,1540,1540,1540,1540,0
|
|
20250321,125900,320319072,1540,1540,1540,1540,0
|
|
20250321,125800,320319072,1540,1540,1540,1540,998
|
|
20250321,125700,318782152,1540,1540,1540,1540,7
|
|
20250321,125600,318771372,1542,1542,1542,1542,0
|
|
20250321,125500,318771372,1542,1542,1542,1542,0
|
|
20250321,125400,318771372,1542,1542,1542,1542,1
|
|
20250321,125300,318769830,1535,1535,1535,1535,0
|
|
20250321,125200,318769830,1535,1535,1535,1535,0
|
|
20250321,125100,318769830,1535,1539,1539,1535,1935
|
|
20250321,125000,315795787,1540,1540,1540,1540,0
|
|
20250321,124900,315795787,1540,1539,1540,1539,90
|
|
20250321,124800,315657276,1539,1539,1539,1539,0
|
|
20250321,124700,315657276,1539,1539,1539,1539,11
|
|
20250321,124600,315640347,1540,1540,1540,1540,5
|
|
20250321,124500,315632647,1542,1542,1542,1542,0
|
|
20250321,124400,315632647,1542,1542,1542,1542,0
|
|
20250321,124300,315632647,1542,1542,1542,1542,0
|
|
20250321,124200,315632647,1542,1540,1542,1539,40
|
|
20250321,124100,315571047,1544,1544,1544,1544,0
|
|
20250321,124000,315571047,1544,1544,1544,1544,0
|
|
20250321,123900,315571047,1544,1544,1544,1544,0
|
|
20250321,123800,315571047,1544,1544,1544,1544,64
|
|
20250321,123700,315472231,1545,1545,1545,1545,0
|
|
20250321,123600,315472231,1545,1545,1545,1545,0
|
|
20250321,123500,315472231,1545,1541,1545,1541,100
|
|
20250321,123400,315317831,1540,1541,1541,1540,2532
|
|
20250321,123300,311418542,1541,1541,1541,1541,25
|
|
20250321,123200,311380017,1541,1541,1541,1541,0
|
|
20250321,123100,311380017,1541,1541,1541,1541,141
|
|
20250321,123000,311162736,1541,1541,1541,1541,500
|
|
20250321,122900,310392236,1545,1545,1545,1545,315
|
|
20250321,122800,309905561,1545,1545,1545,1545,0
|
|
20250321,122700,309905561,1545,1545,1545,1545,7
|
|
20250321,122600,309894746,1545,1545,1545,1545,0
|
|
20250321,122500,309894746,1545,1540,1545,1540,221
|
|
20250321,122400,309553566,1540,1545,1545,1540,1350
|
|
20250321,122300,307470364,1545,1545,1545,1545,0
|
|
20250321,122200,307470364,1545,1547,1547,1545,110
|
|
20250321,122100,307300412,1545,1545,1545,1545,0
|
|
20250321,122000,307300412,1545,1547,1547,1544,357
|
|
20250321,121900,306748303,1547,1547,1547,1547,9
|
|
20250321,121800,306734380,1548,1549,1549,1548,501
|
|
20250321,121700,305958332,1549,1549,1549,1549,500
|
|
20250321,121600,305183832,1549,1549,1549,1549,0
|
|
20250321,121500,305183832,1549,1543,1549,1543,3
|
|
20250321,121400,305179191,1544,1545,1545,1544,218
|
|
20250321,121300,304842485,1549,1549,1549,1549,1
|
|
20250321,121200,304840936,1545,1545,1549,1545,1593
|
|
20250321,121100,302379747,1549,1546,1549,1546,611
|
|
20250321,121000,301435138,1549,1549,1549,1549,0
|
|
20250321,120900,301435138,1549,1549,1549,1549,2
|
|
20250321,120800,301432040,1550,1550,1550,1550,2
|
|
20250321,120700,301428940,1550,1550,1550,1550,0
|
|
20250321,120600,301428940,1550,1549,1550,1549,2117
|
|
20250321,120500,298149706,1549,1549,1549,1549,1
|
|
20250321,120400,298148157,1549,1549,1549,1549,0
|
|
20250321,120300,298148157,1549,1549,1549,1549,0
|
|
20250321,120200,298148157,1549,1549,1549,1549,500
|
|
20250321,120100,297373657,1549,1549,1549,1549,0
|
|
20250321,120000,297373657,1549,1549,1549,1549,70
|
|
20250321,115900,297265227,1547,1547,1547,1547,200
|
|
20250321,115800,296955827,1550,1547,1550,1547,21
|
|
20250321,115700,296923337,1551,1551,1551,1551,0
|
|
20250321,115600,296923337,1551,1549,1551,1547,424
|
|
20250321,115500,296267275,1549,1549,1550,1549,30
|
|
20250321,115400,296220792,1549,1549,1549,1549,6
|
|
20250321,115300,296211498,1549,1549,1549,1549,71
|
|
20250321,115200,296101519,1547,1552,1552,1547,5275
|
|
20250321,115100,287929994,1552,1551,1552,1551,3573
|
|
20250321,115000,282386865,1547,1547,1547,1547,2
|
|
20250321,114900,282383771,1547,1547,1547,1547,71
|
|
20250321,114800,282273934,1547,1548,1548,1547,982
|
|
20250321,114700,280754008,1550,1550,1550,1550,383
|
|
20250321,114600,280160358,1549,1551,1552,1549,5371
|
|
20250321,114500,271832553,1551,1549,1551,1549,2131
|
|
20250321,114400,268529392,1548,1546,1548,1546,972
|
|
20250321,114300,267025654,1545,1545,1545,1545,160
|
|
20250321,114200,266778454,1544,1544,1544,1544,0
|
|
20250321,114100,266778454,1544,1544,1544,1544,1000
|
|
20250321,114000,265234454,1546,1545,1546,1545,764
|
|
20250321,113900,264054019,1545,1542,1545,1542,3556
|
|
20250321,113800,258570152,1542,1544,1544,1542,3004
|
|
20250321,113700,253935069,1542,1538,1543,1538,24678
|
|
20250321,113600,215936172,1538,1538,1538,1538,0
|
|
20250321,113500,215936172,1538,1536,1538,1536,7384
|
|
20250321,113400,204580462,1536,1536,1536,1536,181
|
|
20250321,113300,204302446,1535,1535,1535,1535,620
|
|
20250321,113200,203350746,1535,1535,1535,1535,200
|
|
20250321,113100,203043746,1535,1535,1535,1535,700
|
|
20250321,113000,201969246,1534,1534,1534,1534,0
|
|
20250321,112900,201969246,1534,1534,1534,1534,399
|
|
20250321,112800,201357180,1534,1533,1534,1533,1939
|
|
20250321,112700,198383092,1533,1533,1533,1533,0
|
|
20250321,112600,198383092,1533,1533,1533,1533,0
|
|
20250321,112500,198383092,1533,1533,1533,1533,0
|
|
20250321,112400,198383092,1533,1533,1533,1533,0
|
|
20250321,112300,198383092,1533,1533,1534,1533,146
|
|
20250321,112200,198159272,1533,1534,1534,1533,8
|
|
20250321,112100,198147006,1532,1530,1532,1529,2550
|
|
20250321,112000,194241487,1530,1530,1530,1530,0
|
|
20250321,111900,194241487,1530,1528,1530,1528,1816
|
|
20250321,111800,191464777,1528,1526,1528,1526,178
|
|
20250321,111700,191193033,1526,1528,1528,1526,13
|
|
20250321,111600,191173173,1528,1528,1528,1528,111
|
|
20250321,111500,191003565,1528,1528,1528,1524,242
|
|
20250321,111400,190634457,1528,1528,1528,1528,0
|
|
20250321,111300,190634457,1528,1528,1528,1528,2
|
|
20250321,111200,190631401,1525,1525,1525,1525,20
|
|
20250321,111100,190600901,1525,1525,1525,1525,1
|
|
20250321,111000,190599376,1525,1525,1525,1525,67
|
|
20250321,110900,190497201,1525,1526,1526,1525,412
|
|
20250321,110800,189868898,1528,1527,1528,1526,1236
|
|
20250321,110700,187981487,1527,1528,1528,1527,1088
|
|
20250321,110600,186320023,1529,1530,1530,1529,789
|
|
20250321,110500,185113360,1534,1534,1534,1534,0
|
|
20250321,110400,185113360,1534,1534,1534,1534,113
|
|
20250321,110300,184940018,1535,1535,1535,1535,4
|
|
20250321,110200,184933878,1534,1534,1534,1534,1000
|
|
20250321,110100,183399878,1534,1534,1534,1534,0
|
|
20250321,110000,183399878,1534,1533,1534,1533,107
|
|
20250321,105900,183235746,1534,1534,1534,1534,1
|
|
20250321,105800,183234212,1533,1533,1533,1533,988
|
|
20250321,105700,181719608,1533,1533,1533,1533,0
|
|
20250321,105600,181719608,1533,1533,1533,1533,4
|
|
20250321,105500,181713476,1534,1534,1534,1534,0
|
|
20250321,105400,181713476,1534,1534,1534,1534,0
|
|
20250321,105300,181713476,1534,1534,1534,1534,11
|
|
20250321,105200,181696602,1534,1534,1534,1534,2
|
|
20250321,105100,181693534,1534,1534,1534,1534,200
|
|
20250321,105000,181386734,1534,1534,1534,1534,200
|
|
20250321,104900,181079934,1534,1534,1534,1534,8
|
|
20250321,104800,181067662,1534,1534,1534,1534,56
|
|
20250321,104700,180981758,1534,1534,1534,1534,0
|
|
20250321,104600,180981758,1534,1534,1534,1534,50
|
|
20250321,104500,180905058,1534,1527,1534,1527,2101
|
|
20250321,104400,177696124,1527,1533,1533,1525,2025
|
|
20250321,104300,174605027,1535,1535,1535,1535,50
|
|
20250321,104200,174528277,1535,1535,1535,1535,1
|
|
20250321,104100,174526742,1534,1537,1537,1534,526
|
|
20250321,104000,173719332,1539,1537,1539,1537,3000
|
|
20250321,103900,169104902,1535,1535,1536,1535,2046
|
|
20250321,103800,165963683,1538,1538,1538,1538,0
|
|
20250321,103700,165963683,1538,1538,1538,1538,51
|
|
20250321,103600,165885245,1537,1537,1538,1533,456
|
|
20250321,103500,165184376,1537,1536,1537,1535,258
|
|
20250321,103400,164788092,1536,1535,1536,1535,1581
|
|
20250321,103300,162360271,1535,1530,1535,1530,1889
|
|
20250321,103200,159464546,1528,1527,1530,1527,3875
|
|
20250321,103100,153546633,1527,1522,1527,1522,202
|
|
20250321,103000,153239184,1527,1527,1527,1527,10
|
|
20250321,102900,153223914,1527,1527,1527,1527,3
|
|
20250321,102800,153219333,1527,1526,1527,1526,20
|
|
20250321,102700,153188803,1527,1527,1527,1527,0
|
|
20250321,102600,153188803,1527,1527,1527,1527,0
|
|
20250321,102500,153188803,1527,1527,1527,1525,1026
|
|
20250321,102400,151624149,1525,1525,1525,1525,285
|
|
20250321,102300,151189524,1525,1524,1525,1524,345
|
|
20250321,102200,150663743,1524,1524,1524,1524,1
|
|
20250321,102100,150662219,1520,1520,1520,1520,38
|
|
20250321,102000,150604459,1520,1520,1520,1520,45
|
|
20250321,101900,150536059,1520,1524,1524,1520,3486
|
|
20250321,101800,145237139,1524,1523,1524,1523,198
|
|
20250321,101700,144935584,1523,1523,1523,1523,0
|
|
20250321,101600,144935584,1523,1523,1523,1523,50
|
|
20250321,101500,144859434,1524,1520,1524,1520,302
|
|
20250321,101400,144399934,1520,1520,1520,1520,1024
|
|
20250321,101300,142843454,1520,1520,1520,1520,1011
|
|
20250321,101200,141306734,1520,1520,1520,1520,0
|
|
20250321,101100,141306734,1520,1517,1520,1513,1184
|
|
20250321,101000,139511908,1517,1517,1517,1517,0
|
|
20250321,100900,139511908,1517,1517,1517,1517,5
|
|
20250321,100800,139504323,1517,1517,1517,1517,0
|
|
20250321,100700,139504323,1517,1517,1517,1517,2
|
|
20250321,100600,139501289,1517,1518,1518,1515,104
|
|
20250321,100500,139343693,1520,1520,1520,1520,0
|
|
20250321,100400,139343693,1520,1520,1520,1520,0
|
|
20250321,100300,139343693,1520,1518,1520,1516,1301
|
|
20250321,100200,137371336,1520,1520,1520,1520,0
|
|
20250321,100100,137371336,1520,1520,1520,1520,2
|
|
20250321,100000,137368296,1520,1520,1520,1520,0
|
|
20250321,095900,137368296,1520,1519,1520,1516,3086
|
|
20250321,095800,132689319,1519,1524,1524,1518,1293
|
|
20250321,095700,130723726,1524,1524,1524,1524,310
|
|
20250321,095600,130251286,1524,1521,1524,1521,203
|
|
20250321,095500,129942214,1524,1521,1524,1521,199
|
|
20250321,095400,129639232,1521,1518,1521,1518,2
|
|
20250321,095300,129636193,1521,1521,1521,1517,1288
|
|
20250321,095200,127680980,1521,1524,1524,1521,18
|
|
20250321,095100,127653584,1521,1524,1524,1521,389
|
|
20250321,095000,127061612,1517,1524,1524,1517,73
|
|
20250321,094900,126950864,1517,1518,1518,1517,11016
|
|
20250321,094800,110229485,1525,1523,1525,1523,6127
|
|
20250321,094700,100897204,1516,1523,1523,1516,1362
|
|
20250321,094600,98830880,1523,1520,1523,1520,404
|
|
20250321,094500,98216195,1520,1520,1520,1520,1
|
|
20250321,094400,98214675,1516,1516,1516,1516,1911
|
|
20250321,094300,95317599,1520,1519,1523,1519,77
|
|
20250321,094200,95200561,1516,1516,1516,1516,1253
|
|
20250321,094100,93301013,1523,1522,1523,1522,201
|
|
20250321,094000,92994956,1516,1517,1517,1516,81
|
|
20250321,093900,92872086,1522,1522,1522,1522,20
|
|
20250321,093800,92841646,1523,1523,1523,1523,3
|
|
20250321,093700,92837077,1517,1523,1523,1517,14
|
|
20250321,093600,92815791,1524,1524,1524,1524,0
|
|
20250321,093500,92815791,1524,1521,1524,1515,161
|
|
20250321,093400,92571768,1525,1525,1525,1525,80
|
|
20250321,093300,92449768,1525,1522,1525,1522,615
|
|
20250321,093200,91512435,1523,1523,1523,1523,10
|
|
20250321,093100,91497205,1524,1524,1524,1524,0
|
|
20250321,093000,91497205,1524,1524,1524,1524,1
|
|
20250321,092900,91495681,1524,1514,1525,1512,1588
|
|
20250321,092800,89090192,1514,1518,1518,1514,9
|
|
20250321,092700,89076554,1518,1514,1518,1514,1791
|
|
20250321,092600,86359876,1514,1514,1515,1512,9486
|
|
20250321,092500,72004295,1518,1515,1518,1514,2242
|
|
20250321,092400,68605702,1518,1518,1518,1516,102
|
|
20250321,092300,68451066,1514,1519,1519,1514,436
|
|
20250321,092200,67790622,1518,1519,1519,1515,133
|
|
20250321,092100,67589014,1520,1517,1520,1517,1913
|
|
20250321,092000,64682504,1517,1517,1517,1514,2728
|
|
20250321,091900,60551810,1518,1518,1518,1515,295
|
|
20250321,091800,60104711,1518,1517,1518,1515,11579
|
|
20250321,091700,42541107,1518,1521,1521,1518,4027
|
|
20250321,091600,36425684,1524,1521,1524,1521,117
|
|
20250321,091500,36247724,1521,1521,1521,1521,250
|
|
20250321,091400,35867474,1524,1520,1524,1520,131
|
|
20250321,091300,35668350,1524,1524,1524,1524,20
|
|
20250321,091200,35637870,1524,1521,1524,1521,3632
|
|
20250321,091100,30113475,1524,1525,1525,1521,7257
|
|
20250321,091000,19062459,1525,1525,1526,1525,1369
|
|
20250321,090900,16974733,1526,1532,1532,1526,64
|
|
20250321,090800,16876949,1532,1529,1532,1525,1300
|
|
20250321,090700,14892625,1534,1534,1534,1528,493
|
|
20250321,090600,14138343,1534,1528,1534,1528,21
|
|
20250321,090500,14106189,1535,1528,1535,1527,633
|
|
20250321,090400,13139314,1528,1531,1536,1528,2076
|
|
20250321,090300,9962548,1531,1531,1531,1531,331
|
|
20250321,090200,9455787,1531,1537,1537,1531,2794
|
|
20250321,090100,5176100,1537,1536,1537,1536,467
|
|
20250321,090000,4458621,1536,1533,1536,1533,2908
|