594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,185100,1361044921,1503,1503,1503,1503,31234
|
|
20250325,185000,1361044921,1503,1503,1503,1503,0
|
|
20250325,184900,1361044921,1503,1503,1503,1503,0
|
|
20250325,184800,1361044921,1503,1503,1503,1503,0
|
|
20250325,184700,1361044921,1503,1503,1503,1503,0
|
|
20250325,184600,1361044921,1503,1503,1503,1503,0
|
|
20250325,184500,1361044921,1503,1503,1503,1503,0
|
|
20250325,184400,1361044921,1503,1503,1503,1503,0
|
|
20250325,184300,1361044921,1503,1503,1503,1503,0
|
|
20250325,184200,1361044921,1503,1503,1503,1503,0
|
|
20250325,184100,1361044921,1503,1503,1503,1503,0
|
|
20250325,184000,1361044921,1503,1503,1503,1503,0
|
|
20250325,183900,1361044921,1503,1503,1503,1503,0
|
|
20250325,183800,1361044921,1503,1503,1503,1503,0
|
|
20250325,183700,1361044921,1503,1503,1503,1503,0
|
|
20250325,183600,1361044921,1503,1503,1503,1503,0
|
|
20250325,183500,1361044921,1503,1503,1503,1503,0
|
|
20250325,183400,1361044921,1503,1503,1503,1503,0
|
|
20250325,183300,1361044921,1503,1503,1503,1503,0
|
|
20250325,183200,1361044921,1503,1503,1503,1503,0
|
|
20250325,183100,1361044921,1503,1503,1503,1503,0
|
|
20250325,183000,1361044921,1503,1503,1503,1503,0
|
|
20250325,182900,1361044921,1503,1503,1503,1503,0
|
|
20250325,182800,1361044921,1503,1503,1503,1503,0
|
|
20250325,182700,1361044921,1503,1503,1503,1503,0
|
|
20250325,182600,1361044921,1503,1503,1503,1503,0
|
|
20250325,182500,1361044921,1503,1503,1503,1503,0
|
|
20250325,182400,1361044921,1503,1503,1503,1503,0
|
|
20250325,182300,1361044921,1503,1503,1503,1503,0
|
|
20250325,182200,1361044921,1503,1503,1503,1503,0
|
|
20250325,182100,1361044921,1503,1503,1503,1503,31234
|
|
20250325,182000,1361044921,1503,1503,1503,1503,0
|
|
20250325,181900,1361044921,1503,1503,1503,1503,0
|
|
20250325,181800,1361044921,1503,1503,1503,1503,0
|
|
20250325,181700,1361044921,1503,1503,1503,1503,0
|
|
20250325,181600,1361044921,1503,1503,1503,1503,0
|
|
20250325,181500,1361044921,1503,1503,1503,1503,0
|
|
20250325,181400,1361044921,1503,1503,1503,1503,0
|
|
20250325,181300,1361044921,1503,1503,1503,1503,0
|
|
20250325,181200,1361044921,1503,1503,1503,1503,0
|
|
20250325,181100,1361044921,1503,1503,1503,1503,0
|
|
20250325,181000,1361044921,1503,1503,1503,1503,0
|
|
20250325,180900,1361044921,1503,1503,1503,1503,0
|
|
20250325,180800,1361044921,1503,1503,1503,1503,0
|
|
20250325,180700,1361044921,1503,1503,1503,1503,0
|
|
20250325,180600,1361044921,1503,1503,1503,1503,0
|
|
20250325,180500,1361044921,1503,1503,1503,1503,0
|
|
20250325,180400,1361044921,1503,1503,1503,1503,0
|
|
20250325,180300,1361044921,1503,1503,1503,1503,0
|
|
20250325,180200,1361044921,1503,1503,1503,1503,0
|
|
20250325,180100,1361044921,1503,1503,1503,1503,0
|
|
20250325,180000,1361044921,1503,1503,1503,1503,0
|
|
20250325,175900,1361044921,1503,1503,1503,1503,0
|
|
20250325,175800,1361044921,1503,1503,1503,1503,0
|
|
20250325,175700,1361044921,1503,1503,1503,1503,0
|
|
20250325,175600,1361044921,1503,1503,1503,1503,0
|
|
20250325,175500,1361044921,1503,1503,1503,1503,0
|
|
20250325,175400,1361044921,1503,1503,1503,1503,0
|
|
20250325,175300,1361044921,1503,1503,1503,1503,0
|
|
20250325,175200,1361044921,1503,1503,1503,1503,0
|
|
20250325,175100,1361044921,1503,1503,1503,1503,31234
|
|
20250325,175000,1361044921,1503,1503,1503,1503,0
|
|
20250325,174900,1361044921,1503,1503,1503,1503,0
|
|
20250325,174800,1361044921,1503,1503,1503,1503,0
|
|
20250325,174700,1361044921,1503,1503,1503,1503,0
|
|
20250325,174600,1361044921,1503,1503,1503,1503,0
|
|
20250325,174500,1361044921,1503,1503,1503,1503,0
|
|
20250325,174400,1361044921,1503,1503,1503,1503,0
|
|
20250325,174300,1361044921,1503,1503,1503,1503,0
|
|
20250325,174200,1361044921,1503,1503,1503,1503,0
|
|
20250325,174100,1361044921,1503,1503,1503,1503,0
|
|
20250325,174000,1361044921,1503,1503,1503,1503,0
|
|
20250325,173900,1361044921,1503,1503,1503,1503,0
|
|
20250325,173800,1361044921,1503,1503,1503,1503,0
|
|
20250325,173700,1361044921,1503,1503,1503,1503,0
|
|
20250325,173600,1361044921,1503,1503,1503,1503,0
|
|
20250325,173500,1361044921,1503,1503,1503,1503,0
|
|
20250325,173400,1361044921,1503,1503,1503,1503,0
|
|
20250325,173300,1361044921,1503,1503,1503,1503,0
|
|
20250325,173200,1361044921,1503,1503,1503,1503,0
|
|
20250325,173100,1361044921,1503,1503,1503,1503,0
|
|
20250325,173000,1361044921,1503,1503,1503,1503,0
|
|
20250325,172900,1361044921,1503,1503,1503,1503,0
|
|
20250325,172800,1361044921,1503,1503,1503,1503,0
|
|
20250325,172700,1361044921,1503,1503,1503,1503,0
|
|
20250325,172600,1361044921,1503,1503,1503,1503,0
|
|
20250325,172500,1361044921,1503,1503,1503,1503,0
|
|
20250325,172400,1361044921,1503,1503,1503,1503,0
|
|
20250325,172300,1361044921,1503,1503,1503,1503,0
|
|
20250325,172200,1361044921,1503,1503,1503,1503,0
|
|
20250325,172100,1361044921,1503,1503,1503,1503,31234
|
|
20250325,172000,1361044921,1503,1503,1503,1503,0
|
|
20250325,171900,1361044921,1503,1503,1503,1503,0
|
|
20250325,171800,1361044921,1503,1503,1503,1503,0
|
|
20250325,171700,1361044921,1503,1503,1503,1503,0
|
|
20250325,171600,1361044921,1503,1503,1503,1503,0
|
|
20250325,171500,1361044921,1503,1503,1503,1503,0
|
|
20250325,171400,1361044921,1503,1503,1503,1503,0
|
|
20250325,171300,1361044921,1503,1503,1503,1503,0
|
|
20250325,171200,1361044921,1503,1503,1503,1503,0
|
|
20250325,171100,1361044921,1503,1503,1503,1503,0
|
|
20250325,171000,1361044921,1503,1503,1503,1503,0
|
|
20250325,170900,1361044921,1503,1503,1503,1503,0
|
|
20250325,170800,1361044921,1503,1503,1503,1503,0
|
|
20250325,170700,1361044921,1503,1503,1503,1503,0
|
|
20250325,170600,1361044921,1503,1503,1503,1503,0
|
|
20250325,170500,1361044921,1503,1503,1503,1503,0
|
|
20250325,170400,1361044921,1503,1503,1503,1503,0
|
|
20250325,170300,1361044921,1503,1503,1503,1503,0
|
|
20250325,170200,1361044921,1503,1503,1503,1503,0
|
|
20250325,170100,1361044921,1503,1503,1503,1503,0
|
|
20250325,170000,1361044921,1503,1503,1503,1503,0
|
|
20250325,165900,1361044921,1503,1503,1503,1503,0
|
|
20250325,165800,1361044921,1503,1503,1503,1503,0
|
|
20250325,165700,1361044921,1503,1503,1503,1503,0
|
|
20250325,165600,1361044921,1503,1503,1503,1503,0
|
|
20250325,165500,1361044921,1503,1503,1503,1503,0
|
|
20250325,165400,1361044921,1503,1503,1503,1503,0
|
|
20250325,165300,1361044921,1503,1503,1503,1503,0
|
|
20250325,165200,1361044921,1503,1503,1503,1503,0
|
|
20250325,165100,1361044921,1503,1503,1503,1503,31234
|
|
20250325,165000,1361044921,1503,1503,1503,1503,0
|
|
20250325,164900,1361044921,1503,1503,1503,1503,0
|
|
20250325,164800,1361044921,1503,1503,1503,1503,0
|
|
20250325,164700,1361044921,1503,1503,1503,1503,0
|
|
20250325,164600,1361044921,1503,1503,1503,1503,0
|
|
20250325,164500,1361044921,1503,1503,1503,1503,0
|
|
20250325,164400,1361044921,1503,1503,1503,1503,0
|
|
20250325,164300,1361044921,1503,1503,1503,1503,0
|
|
20250325,164200,1361044921,1503,1503,1503,1503,0
|
|
20250325,164100,1361044921,1503,1503,1503,1503,0
|
|
20250325,164000,1361044921,1503,1503,1503,1503,0
|
|
20250325,163900,1361044921,1503,1503,1503,1503,0
|
|
20250325,163800,1361044921,1503,1503,1503,1503,0
|
|
20250325,163700,1361044921,1503,1503,1503,1503,0
|
|
20250325,163600,1361044921,1503,1503,1503,1503,0
|
|
20250325,163500,1361044921,1503,1503,1503,1503,0
|
|
20250325,163400,1361044921,1503,1503,1503,1503,0
|
|
20250325,163300,1361044921,1503,1503,1503,1503,0
|
|
20250325,163200,1361044921,1503,1503,1503,1503,0
|
|
20250325,163100,1361044921,1503,1503,1503,1503,0
|
|
20250325,163000,1361044921,1503,1503,1503,1503,0
|
|
20250325,162900,1361044921,1503,1503,1503,1503,0
|
|
20250325,162800,1361044921,1503,1503,1503,1503,0
|
|
20250325,162700,1361044921,1503,1503,1503,1503,0
|
|
20250325,162600,1361044921,1503,1503,1503,1503,0
|
|
20250325,162500,1361044921,1503,1503,1503,1503,0
|
|
20250325,162400,1361044921,1503,1503,1503,1503,0
|
|
20250325,162300,1361044921,1503,1503,1503,1503,0
|
|
20250325,162200,1361044921,1503,1503,1503,1503,0
|
|
20250325,162100,1361044921,1503,1503,1503,1503,31234
|
|
20250325,162000,1361044921,1503,1503,1503,1503,0
|
|
20250325,161900,1361044921,1503,1503,1503,1503,0
|
|
20250325,161800,1361044921,1503,1503,1503,1503,0
|
|
20250325,161700,1361044921,1503,1503,1503,1503,0
|
|
20250325,161600,1361044921,1503,1503,1503,1503,0
|
|
20250325,161500,1361044921,1503,1503,1503,1503,0
|
|
20250325,161400,1361044921,1503,1503,1503,1503,0
|
|
20250325,161300,1361044921,1503,1503,1503,1503,0
|
|
20250325,161200,1361044921,1503,1503,1503,1503,0
|
|
20250325,161100,1361044921,1503,1503,1503,1503,0
|
|
20250325,161000,1361044921,1503,1503,1503,1503,0
|
|
20250325,160900,1361044921,1503,1503,1503,1503,0
|
|
20250325,160800,1361044921,1503,1503,1503,1503,0
|
|
20250325,160700,1361044921,1503,1503,1503,1503,0
|
|
20250325,160600,1361044921,1503,1503,1503,1503,0
|
|
20250325,160500,1361044921,1503,1503,1503,1503,0
|
|
20250325,160400,1361044921,1503,1503,1503,1503,0
|
|
20250325,160300,1361044921,1503,1503,1503,1503,0
|
|
20250325,160200,1361044921,1503,1503,1503,1503,0
|
|
20250325,160100,1361044921,1503,1503,1503,1503,0
|
|
20250325,160000,1361044921,1503,1503,1503,1503,0
|
|
20250325,155900,1361044921,1503,1503,1503,1503,0
|
|
20250325,155800,1361044921,1503,1503,1503,1503,0
|
|
20250325,155700,1361044921,1503,1503,1503,1503,0
|
|
20250325,155600,1361044921,1503,1503,1503,1503,0
|
|
20250325,155500,1361044921,1503,1503,1503,1503,0
|
|
20250325,155400,1361044921,1503,1503,1503,1503,0
|
|
20250325,155300,1361044921,1503,1503,1503,1503,0
|
|
20250325,155200,1361044921,1503,1503,1503,1503,0
|
|
20250325,155100,1361044921,1503,1503,1503,1503,31234
|
|
20250325,155000,1361044921,1503,1503,1503,1503,0
|
|
20250325,154900,1361044921,1503,1503,1503,1503,0
|
|
20250325,154800,1361044921,1503,1503,1503,1503,0
|
|
20250325,154700,1361044921,1503,1503,1503,1503,0
|
|
20250325,154600,1361044921,1503,1503,1503,1503,0
|
|
20250325,154500,1361044921,1503,1503,1503,1503,0
|
|
20250325,154400,1361044921,1503,1503,1503,1503,0
|
|
20250325,154300,1361044921,1503,1503,1503,1503,0
|
|
20250325,154200,1361044921,1503,1503,1503,1503,0
|
|
20250325,154100,1361044921,1503,1503,1503,1503,0
|
|
20250325,154000,1361044921,1503,1503,1503,1503,0
|
|
20250325,153900,1361044921,1503,1503,1503,1503,0
|
|
20250325,153800,1361044921,1503,1503,1503,1503,0
|
|
20250325,153700,1361044921,1503,1503,1503,1503,0
|
|
20250325,153600,1361044921,1503,1503,1503,1503,0
|
|
20250325,153500,1361044921,1503,1503,1503,1503,0
|
|
20250325,153400,1361044921,1503,1503,1503,1503,0
|
|
20250325,153300,1361044921,1503,1503,1503,1503,0
|
|
20250325,153200,1361044921,1503,1503,1503,1503,0
|
|
20250325,153100,1361044921,1503,1503,1503,1503,0
|
|
20250325,153000,1361044921,1503,1503,1503,1503,31234
|
|
20250325,152900,1314100219,1509,1509,1509,1509,0
|
|
20250325,152800,1314100219,1509,1509,1509,1509,0
|
|
20250325,152700,1314100219,1509,1509,1509,1509,0
|
|
20250325,152600,1314100219,1509,1509,1509,1509,0
|
|
20250325,152500,1314100219,1509,1509,1509,1509,0
|
|
20250325,152400,1314100219,1509,1509,1509,1509,0
|
|
20250325,152300,1314100219,1509,1509,1509,1509,0
|
|
20250325,152200,1314100219,1509,1509,1509,1509,0
|
|
20250325,152100,1314100219,1509,1509,1509,1509,0
|
|
20250325,152000,1314100219,1509,1509,1509,1509,0
|
|
20250325,151900,1314100219,1509,1508,1509,1508,2710
|
|
20250325,151800,1310012885,1508,1508,1508,1507,2550
|
|
20250325,151700,1306167533,1508,1508,1508,1508,6767
|
|
20250325,151600,1295962897,1507,1508,1508,1505,50935
|
|
20250325,151500,1219273570,1509,1509,1509,1509,663
|
|
20250325,151400,1218273103,1509,1509,1509,1509,1200
|
|
20250325,151300,1216462303,1509,1509,1509,1509,1
|
|
20250325,151200,1216460794,1507,1507,1507,1507,0
|
|
20250325,151100,1216460794,1507,1507,1507,1507,1004
|
|
20250325,151000,1214947766,1509,1507,1509,1507,511
|
|
20250325,150900,1214177687,1507,1508,1508,1507,1477
|
|
20250325,150800,1211950376,1509,1513,1513,1509,1868
|
|
20250325,150700,1209129887,1513,1513,1513,1512,4723
|
|
20250325,150600,1201985099,1513,1513,1514,1513,3577
|
|
20250325,150500,1196572687,1513,1513,1513,1513,20
|
|
20250325,150400,1196542427,1512,1512,1512,1512,3289
|
|
20250325,150300,1191569459,1512,1510,1512,1510,1645
|
|
20250325,150200,1189082221,1512,1512,1512,1512,5
|
|
20250325,150100,1189074661,1512,1510,1512,1509,2171
|
|
20250325,150000,1185797369,1512,1512,1512,1512,22
|
|
20250325,145900,1185764105,1512,1512,1512,1512,659
|
|
20250325,145800,1184767697,1510,1512,1512,1510,355
|
|
20250325,145700,1184231288,1511,1511,1511,1511,0
|
|
20250325,145600,1184231288,1511,1511,1511,1511,1900
|
|
20250325,145500,1181360388,1511,1511,1511,1511,1630
|
|
20250325,145400,1178897458,1510,1512,1512,1510,905
|
|
20250325,145300,1177530548,1513,1513,1513,1513,0
|
|
20250325,145200,1177530548,1513,1513,1513,1513,1
|
|
20250325,145100,1177529035,1509,1509,1509,1509,0
|
|
20250325,145000,1177529035,1509,1509,1509,1509,0
|
|
20250325,144900,1177529035,1509,1509,1509,1509,0
|
|
20250325,144800,1177529035,1509,1509,1509,1509,0
|
|
20250325,144700,1177529035,1509,1508,1509,1508,2173
|
|
20250325,144600,1174250004,1514,1514,1514,1514,0
|
|
20250325,144500,1174250004,1514,1513,1514,1513,722
|
|
20250325,144400,1173156996,1510,1507,1510,1507,1015
|
|
20250325,144300,1171624946,1508,1508,1510,1506,7230
|
|
20250325,144200,1160716450,1508,1508,1508,1505,2166
|
|
20250325,144100,1157456293,1506,1506,1506,1506,636
|
|
20250325,144000,1156498477,1504,1504,1504,1504,0
|
|
20250325,143900,1156498477,1504,1504,1504,1504,600
|
|
20250325,143800,1155596077,1504,1504,1504,1504,0
|
|
20250325,143700,1155596077,1504,1504,1504,1504,8
|
|
20250325,143600,1155584045,1509,1505,1509,1505,2413
|
|
20250325,143500,1151950032,1506,1506,1506,1506,5465
|
|
20250325,143400,1143719742,1506,1506,1506,1506,1030
|
|
20250325,143300,1142168562,1506,1506,1509,1506,766
|
|
20250325,143200,1141014963,1506,1507,1507,1506,2520
|
|
20250325,143100,1137219839,1510,1510,1510,1510,0
|
|
20250325,143000,1137219839,1510,1510,1510,1510,2
|
|
20250325,142900,1137216819,1505,1505,1506,1505,579
|
|
20250325,142800,1136344987,1505,1505,1505,1505,708
|
|
20250325,142700,1135279447,1506,1506,1506,1506,448
|
|
20250325,142600,1134604759,1507,1506,1507,1506,644
|
|
20250325,142500,1133634851,1507,1507,1507,1506,904
|
|
20250325,142400,1132272811,1507,1507,1507,1507,0
|
|
20250325,142300,1132272811,1507,1508,1508,1507,773
|
|
20250325,142200,1131107867,1510,1508,1510,1508,6009
|
|
20250325,142100,1122035699,1508,1508,1508,1508,1
|
|
20250325,142000,1122034191,1506,1506,1506,1506,45
|
|
20250325,141900,1121966421,1508,1509,1509,1507,35
|
|
20250325,141800,1121913641,1508,1506,1509,1504,3002
|
|
20250325,141700,1117395582,1507,1507,1507,1507,200
|
|
20250325,141600,1117094182,1509,1509,1509,1509,98
|
|
20250325,141500,1116946300,1509,1509,1509,1509,5
|
|
20250325,141400,1116938755,1509,1509,1509,1509,187
|
|
20250325,141300,1116656572,1509,1508,1509,1508,1814
|
|
20250325,141200,1113919479,1506,1507,1507,1506,50
|
|
20250325,141100,1113844131,1508,1508,1508,1508,0
|
|
20250325,141000,1113844131,1508,1508,1508,1508,1500
|
|
20250325,140900,1111582131,1508,1508,1508,1508,1
|
|
20250325,140800,1111580623,1505,1505,1505,1505,0
|
|
20250325,140700,1111580623,1505,1505,1505,1505,1239
|
|
20250325,140600,1109715928,1504,1505,1505,1504,495
|
|
20250325,140500,1108971143,1504,1505,1505,1504,512
|
|
20250325,140400,1108201093,1505,1506,1507,1505,108
|
|
20250325,140300,1108038405,1506,1505,1506,1505,202
|
|
20250325,140200,1107734254,1504,1504,1504,1504,4
|
|
20250325,140100,1107728238,1504,1504,1504,1504,2
|
|
20250325,140000,1107725230,1505,1505,1505,1505,1
|
|
20250325,135900,1107723725,1508,1508,1508,1508,65
|
|
20250325,135800,1107625705,1508,1508,1508,1508,3
|
|
20250325,135700,1107621181,1504,1504,1504,1504,0
|
|
20250325,135600,1107621181,1504,1504,1504,1503,3
|
|
20250325,135500,1107616670,1506,1506,1506,1506,69
|
|
20250325,135400,1107512756,1508,1508,1508,1508,1000
|
|
20250325,135300,1106004756,1508,1502,1509,1501,3937
|
|
20250325,135200,1100091248,1503,1509,1509,1503,5039
|
|
20250325,135100,1092517331,1509,1506,1509,1503,7415
|
|
20250325,135000,1081369260,1506,1506,1506,1506,596
|
|
20250325,134900,1080471684,1505,1505,1505,1505,1
|
|
20250325,134800,1080470179,1506,1506,1506,1506,100
|
|
20250325,134700,1080319579,1506,1506,1506,1506,1307
|
|
20250325,134600,1078351237,1506,1506,1506,1506,25
|
|
20250325,134500,1078313587,1506,1504,1506,1504,1205
|
|
20250325,134400,1076500757,1504,1505,1506,1504,28
|
|
20250325,134300,1076458612,1505,1505,1505,1504,1077
|
|
20250325,134200,1074838440,1505,1505,1505,1505,100
|
|
20250325,134100,1074687940,1505,1505,1505,1505,2500
|
|
20250325,134000,1070925440,1505,1506,1506,1505,1000
|
|
20250325,133900,1069420105,1507,1507,1507,1507,2
|
|
20250325,133800,1069417091,1506,1506,1506,1506,3
|
|
20250325,133700,1069412573,1506,1506,1506,1506,15
|
|
20250325,133600,1069389983,1509,1509,1509,1509,1
|
|
20250325,133500,1069388474,1505,1505,1505,1505,325
|
|
20250325,133400,1068899349,1505,1505,1505,1505,0
|
|
20250325,133300,1068899349,1505,1508,1508,1505,19
|
|
20250325,133200,1068870700,1509,1509,1509,1509,0
|
|
20250325,133100,1068870700,1509,1509,1509,1509,610
|
|
20250325,133000,1067950210,1510,1510,1510,1510,0
|
|
20250325,132900,1067950210,1510,1510,1510,1510,1263
|
|
20250325,132800,1066043080,1510,1510,1510,1510,1
|
|
20250325,132700,1066041570,1518,1509,1518,1509,2091
|
|
20250325,132600,1062871749,1509,1508,1510,1508,687
|
|
20250325,132500,1061835100,1508,1504,1508,1504,394
|
|
20250325,132400,1061241996,1505,1508,1508,1505,1444
|
|
20250325,132300,1059068773,1505,1508,1508,1505,4912
|
|
20250325,132200,1051672173,1508,1508,1508,1508,2001
|
|
20250325,132100,1048654665,1509,1509,1509,1509,105
|
|
20250325,132000,1048496220,1508,1511,1511,1508,8777
|
|
20250325,131900,1035244538,1511,1511,1511,1511,82
|
|
20250325,131800,1035120636,1511,1512,1512,1511,189
|
|
20250325,131700,1034834884,1512,1512,1512,1512,0
|
|
20250325,131600,1034834884,1512,1512,1512,1512,0
|
|
20250325,131500,1034834884,1512,1512,1512,1512,145
|
|
20250325,131400,1034615644,1518,1518,1518,1518,1
|
|
20250325,131300,1034614126,1514,1516,1516,1514,4
|
|
20250325,131200,1034608066,1518,1518,1518,1518,727
|
|
20250325,131100,1033504480,1518,1518,1518,1518,201
|
|
20250325,131000,1033199362,1518,1518,1518,1518,6
|
|
20250325,130900,1033190254,1518,1518,1518,1518,500
|
|
20250325,130800,1032431254,1518,1518,1518,1518,0
|
|
20250325,130700,1032431254,1518,1518,1518,1518,0
|
|
20250325,130600,1032431254,1518,1518,1518,1518,0
|
|
20250325,130500,1032431254,1518,1518,1518,1518,0
|
|
20250325,130400,1032431254,1518,1513,1518,1512,3076
|
|
20250325,130300,1027778814,1513,1513,1513,1512,391
|
|
20250325,130200,1027187331,1513,1512,1513,1512,536
|
|
20250325,130100,1026376699,1512,1512,1512,1512,1481
|
|
20250325,130000,1024137427,1512,1512,1512,1512,3
|
|
20250325,125900,1024132891,1512,1512,1512,1512,0
|
|
20250325,125800,1024132891,1512,1512,1512,1512,0
|
|
20250325,125700,1024132891,1512,1512,1512,1510,8
|
|
20250325,125600,1024120807,1511,1512,1512,1511,7
|
|
20250325,125500,1024110229,1511,1511,1511,1511,203
|
|
20250325,125400,1023803496,1511,1510,1511,1510,2052
|
|
20250325,125300,1020704924,1509,1509,1509,1509,0
|
|
20250325,125200,1020704924,1509,1510,1510,1509,1199
|
|
20250325,125100,1018895607,1509,1511,1511,1509,101
|
|
20250325,125000,1018743196,1509,1509,1511,1509,2000
|
|
20250325,124900,1015725194,1512,1510,1512,1510,2698
|
|
20250325,124800,1011650418,1512,1512,1512,1512,0
|
|
20250325,124700,1011650418,1512,1510,1512,1510,694
|
|
20250325,124600,1010602474,1510,1510,1510,1510,1
|
|
20250325,124500,1010600964,1513,1510,1513,1508,1828
|
|
20250325,124400,1007843115,1513,1513,1513,1513,1
|
|
20250325,124300,1007841602,1509,1509,1509,1509,2000
|
|
20250325,124200,1004823602,1510,1511,1511,1510,4608
|
|
20250325,124100,997865355,1513,1518,1518,1513,116
|
|
20250325,124000,997689567,1518,1518,1518,1518,0
|
|
20250325,123900,997689567,1518,1513,1518,1513,375
|
|
20250325,123800,997122181,1512,1509,1512,1509,518
|
|
20250325,123700,996339565,1512,1510,1512,1509,1325
|
|
20250325,123600,994340048,1510,1510,1510,1510,50
|
|
20250325,123500,994264548,1510,1511,1513,1510,15946
|
|
20250325,123400,970179226,1511,1514,1514,1511,4431
|
|
20250325,123300,963475652,1515,1515,1515,1515,0
|
|
20250325,123200,963475652,1515,1515,1515,1515,0
|
|
20250325,123100,963475652,1515,1515,1515,1515,600
|
|
20250325,123000,962566652,1515,1516,1517,1515,5245
|
|
20250325,122900,954618254,1516,1515,1516,1515,542
|
|
20250325,122800,953797122,1515,1513,1515,1513,117
|
|
20250325,122700,953619999,1515,1515,1515,1515,40
|
|
20250325,122600,953559399,1516,1516,1516,1516,2
|
|
20250325,122500,953556367,1512,1513,1513,1512,2
|
|
20250325,122400,953553342,1518,1513,1518,1511,14291
|
|
20250325,122300,931937865,1518,1519,1519,1513,8186
|
|
20250325,122200,919547893,1514,1515,1519,1514,1185
|
|
20250325,122100,917753732,1515,1515,1515,1515,1
|
|
20250325,122000,917752217,1515,1519,1519,1515,82
|
|
20250325,121900,917627667,1520,1520,1520,1520,0
|
|
20250325,121800,917627667,1520,1520,1520,1520,0
|
|
20250325,121700,917627667,1520,1520,1520,1520,1
|
|
20250325,121600,917626147,1514,1518,1518,1514,9605
|
|
20250325,121500,903073437,1518,1518,1518,1518,0
|
|
20250325,121400,903073437,1518,1518,1518,1518,342
|
|
20250325,121300,902554281,1518,1518,1518,1516,663
|
|
20250325,121200,901547851,1518,1518,1518,1518,1
|
|
20250325,121100,901546333,1516,1516,1516,1516,0
|
|
20250325,121000,901546333,1516,1516,1516,1516,528
|
|
20250325,120900,900745885,1516,1515,1516,1514,2010
|
|
20250325,120800,897699241,1515,1516,1516,1515,6589
|
|
20250325,120700,887716896,1516,1516,1516,1516,2115
|
|
20250325,120600,884510556,1516,1516,1516,1516,2000
|
|
20250325,120500,881478556,1516,1516,1516,1516,4430
|
|
20250325,120400,874762676,1516,1518,1518,1516,4225
|
|
20250325,120300,868353417,1518,1518,1518,1518,6248
|
|
20250325,120200,858868953,1518,1519,1519,1518,1000
|
|
20250325,120100,857350865,1518,1518,1518,1518,0
|
|
20250325,120000,857350865,1518,1518,1518,1518,500
|
|
20250325,115900,856591865,1519,1518,1519,1518,1504
|
|
20250325,115800,854308789,1519,1519,1519,1519,0
|
|
20250325,115700,854308789,1519,1519,1519,1519,300
|
|
20250325,115600,853853089,1520,1519,1520,1519,38
|
|
20250325,115500,853795356,1519,1520,1520,1519,119
|
|
20250325,115400,853614585,1520,1520,1520,1520,0
|
|
20250325,115300,853614585,1520,1520,1520,1520,1
|
|
20250325,115200,853613065,1518,1518,1518,1518,304
|
|
20250325,115100,853151593,1518,1519,1519,1518,4000
|
|
20250325,115000,847078451,1519,1519,1519,1519,200
|
|
20250325,114900,846774651,1521,1521,1522,1521,1135
|
|
20250325,114800,845047609,1521,1519,1521,1519,83
|
|
20250325,114700,844921368,1520,1520,1520,1520,2
|
|
20250325,114600,844918328,1521,1521,1521,1519,3998
|
|
20250325,114500,838841590,1521,1521,1521,1521,16
|
|
20250325,114400,838817254,1521,1520,1521,1520,1070
|
|
20250325,114300,837190794,1520,1520,1520,1520,0
|
|
20250325,114200,837190794,1520,1520,1520,1520,20
|
|
20250325,114100,837160394,1521,1521,1521,1521,1
|
|
20250325,114000,837158873,1519,1519,1519,1519,1641
|
|
20250325,113900,834666194,1519,1519,1519,1518,1217
|
|
20250325,113800,832818702,1518,1519,1519,1518,23
|
|
20250325,113700,832783766,1519,1521,1521,1519,1240
|
|
20250325,113600,830900196,1521,1521,1521,1521,51
|
|
20250325,113500,830822625,1518,1519,1519,1518,302
|
|
20250325,113400,830363889,1522,1522,1522,1522,0
|
|
20250325,113300,830363889,1522,1520,1522,1518,1003
|
|
20250325,113200,828839639,1521,1521,1521,1521,81
|
|
20250325,113100,828716438,1521,1521,1521,1519,1703
|
|
20250325,113000,826129249,1520,1520,1521,1519,7535
|
|
20250325,112900,814676829,1520,1522,1522,1520,8931
|
|
20250325,112800,801092860,1521,1522,1522,1521,3234
|
|
20250325,112700,796173282,1522,1522,1522,1522,360
|
|
20250325,112600,795625362,1521,1521,1521,1521,234
|
|
20250325,112500,795269448,1521,1521,1521,1521,2006
|
|
20250325,112400,792218322,1521,1522,1522,1521,1567
|
|
20250325,112300,789833349,1525,1522,1525,1522,637
|
|
20250325,112200,788863829,1522,1523,1523,1522,721
|
|
20250325,112100,787766457,1523,1523,1523,1523,999
|
|
20250325,112000,786244980,1523,1523,1523,1522,5556
|
|
20250325,111900,777786147,1525,1524,1525,1524,466
|
|
20250325,111800,777075953,1524,1524,1524,1524,772
|
|
20250325,111700,775899425,1522,1523,1523,1522,1765
|
|
20250325,111600,773212330,1524,1524,1524,1524,0
|
|
20250325,111500,773212330,1524,1524,1524,1524,551
|
|
20250325,111400,772372606,1525,1525,1525,1525,312
|
|
20250325,111300,771896806,1524,1524,1524,1524,336
|
|
20250325,111200,771384742,1525,1525,1525,1525,0
|
|
20250325,111100,771384742,1525,1525,1525,1525,2
|
|
20250325,111000,771381692,1523,1523,1523,1523,0
|
|
20250325,110900,771381692,1523,1524,1524,1523,500
|
|
20250325,110800,770620189,1523,1523,1523,1523,78
|
|
20250325,110700,770501395,1523,1524,1524,1523,6200
|
|
20250325,110600,761058185,1524,1524,1524,1524,702
|
|
20250325,110500,759988337,1524,1524,1524,1524,9
|
|
20250325,110400,759974621,1523,1524,1524,1523,5025
|
|
20250325,110300,752317206,1525,1525,1525,1525,1772
|
|
20250325,110200,749614906,1528,1528,1528,1528,0
|
|
20250325,110100,749614906,1528,1526,1528,1526,501
|
|
20250325,110000,748850378,1528,1528,1528,1528,0
|
|
20250325,105900,748850378,1528,1528,1528,1528,61
|
|
20250325,105800,748757170,1524,1528,1528,1524,613
|
|
20250325,105700,747822506,1528,1526,1528,1524,10301
|
|
20250325,105600,732100923,1528,1528,1528,1528,10
|
|
20250325,105500,732085643,1529,1526,1529,1525,254
|
|
20250325,105400,731698288,1526,1526,1526,1526,3495
|
|
20250325,105300,726364918,1526,1526,1526,1526,1132
|
|
20250325,105200,724637486,1526,1527,1527,1526,164
|
|
20250325,105100,724387103,1526,1527,1527,1526,731
|
|
20250325,105000,723271595,1526,1527,1527,1526,2588
|
|
20250325,104900,719322137,1527,1527,1530,1527,2346
|
|
20250325,104800,715739792,1528,1527,1528,1527,9870
|
|
20250325,104700,700659029,1527,1527,1527,1527,0
|
|
20250325,104600,700659029,1527,1531,1531,1527,470
|
|
20250325,104500,699940931,1528,1531,1531,1528,599
|
|
20250325,104400,699025038,1528,1528,1528,1528,72
|
|
20250325,104300,698915022,1527,1528,1529,1527,4324
|
|
20250325,104200,692309776,1528,1531,1531,1528,50
|
|
20250325,104100,692233373,1532,1529,1532,1528,3385
|
|
20250325,104000,687058135,1529,1529,1529,1529,1353
|
|
20250325,103900,684989398,1529,1532,1532,1529,93
|
|
20250325,103800,684847111,1532,1532,1532,1532,1
|
|
20250325,103700,684845579,1532,1531,1532,1531,3
|
|
20250325,103600,684840985,1532,1532,1532,1532,3
|
|
20250325,103500,684836389,1533,1530,1533,1530,159
|
|
20250325,103400,684592957,1533,1529,1533,1529,965
|
|
20250325,103300,683116124,1529,1533,1533,1529,104
|
|
20250325,103200,682957092,1533,1533,1533,1533,0
|
|
20250325,103100,682957092,1533,1527,1533,1527,258
|
|
20250325,103000,682563120,1528,1533,1533,1527,7656
|
|
20250325,102900,670856412,1533,1534,1534,1533,8
|
|
20250325,102800,670844145,1533,1533,1534,1532,291
|
|
20250325,102700,670398034,1532,1533,1533,1532,804
|
|
20250325,102600,669165668,1533,1532,1533,1532,8
|
|
20250325,102500,669153407,1533,1533,1533,1533,18
|
|
20250325,102400,669125813,1533,1533,1534,1533,483
|
|
20250325,102300,668385373,1533,1535,1535,1533,96
|
|
20250325,102200,668238203,1535,1535,1535,1535,4
|
|
20250325,102100,668232063,1535,1535,1535,1535,2022
|
|
20250325,102000,665128293,1535,1535,1535,1535,15
|
|
20250325,101900,665105268,1535,1536,1536,1535,16
|
|
20250325,101800,665080707,1536,1536,1536,1536,100
|
|
20250325,101700,664927107,1536,1536,1536,1536,0
|
|
20250325,101600,664927107,1536,1536,1536,1536,6
|
|
20250325,101500,664917891,1536,1536,1536,1536,565
|
|
20250325,101400,664050051,1536,1539,1539,1526,11662
|
|
20250325,101300,646225594,1537,1537,1537,1537,244
|
|
20250325,101200,645850566,1528,1537,1537,1528,3424
|
|
20250325,101100,640610095,1537,1540,1540,1537,3400
|
|
20250325,101000,635381657,1541,1541,1541,1541,11
|
|
20250325,100900,635364706,1539,1540,1540,1537,10568
|
|
20250325,100800,619114011,1539,1539,1539,1539,1040
|
|
20250325,100700,617513451,1540,1540,1540,1539,2131
|
|
20250325,100600,614233741,1541,1537,1541,1537,286
|
|
20250325,100500,613793021,1537,1537,1537,1526,68701
|
|
20250325,100400,508660211,1536,1547,1547,1536,12732
|
|
20250325,100300,489054223,1547,1547,1547,1547,20
|
|
20250325,100200,489023283,1547,1546,1547,1546,154
|
|
20250325,100100,488785069,1546,1543,1546,1543,2049
|
|
20250325,100000,485620284,1546,1546,1546,1546,0
|
|
20250325,095900,485620284,1546,1546,1546,1546,11
|
|
20250325,095800,485603278,1544,1543,1544,1542,1836
|
|
20250325,095700,482771637,1543,1543,1543,1542,1635
|
|
20250325,095600,480248938,1544,1543,1544,1543,1114
|
|
20250325,095500,478529532,1544,1545,1545,1543,1080
|
|
20250325,095400,476861437,1546,1545,1546,1545,54
|
|
20250325,095300,476777988,1546,1546,1546,1546,0
|
|
20250325,095200,476777988,1546,1546,1546,1546,11
|
|
20250325,095100,476760982,1545,1545,1545,1545,1278
|
|
20250325,095000,474786472,1545,1545,1545,1545,127
|
|
20250325,094900,474590257,1547,1547,1547,1547,501
|
|
20250325,094800,473815210,1545,1545,1545,1545,0
|
|
20250325,094700,473815210,1545,1545,1545,1545,838
|
|
20250325,094600,472520500,1545,1545,1545,1545,654
|
|
20250325,094500,471510070,1546,1546,1546,1546,1
|
|
20250325,094400,471508524,1546,1546,1546,1546,0
|
|
20250325,094300,471508524,1546,1547,1547,1546,3011
|
|
20250325,094200,466850559,1553,1553,1553,1553,3
|
|
20250325,094100,466845900,1553,1553,1553,1553,100
|
|
20250325,094000,466690600,1553,1553,1553,1553,0
|
|
20250325,093900,466690600,1553,1553,1553,1553,400
|
|
20250325,093800,466069400,1551,1548,1552,1542,26700
|
|
20250325,093700,424679258,1541,1541,1541,1541,0
|
|
20250325,093600,424679258,1541,1541,1541,1541,0
|
|
20250325,093500,424679258,1541,1550,1550,1541,820
|
|
20250325,093400,423413806,1550,1534,1550,1534,25051
|
|
20250325,093300,384865241,1536,1536,1536,1533,17546
|
|
20250325,093200,357930434,1536,1537,1537,1536,850
|
|
20250325,093100,356624184,1537,1538,1538,1537,2344
|
|
20250325,093000,353021426,1538,1537,1538,1537,1143
|
|
20250325,092900,351264633,1537,1537,1538,1537,430
|
|
20250325,092800,350603702,1537,1538,1539,1537,7864
|
|
20250325,092700,338509723,1538,1539,1539,1538,1412
|
|
20250325,092600,336337251,1538,1541,1541,1538,3737
|
|
20250325,092500,330583927,1541,1541,1541,1540,2894
|
|
20250325,092400,326125303,1541,1543,1543,1541,3128
|
|
20250325,092300,321304411,1543,1546,1546,1542,5183
|
|
20250325,092200,313295222,1546,1545,1546,1545,2074
|
|
20250325,092100,310090867,1545,1550,1550,1540,38075
|
|
20250325,092000,251194523,1550,1551,1551,1550,2337
|
|
20250325,091900,247570532,1550,1553,1553,1550,4658
|
|
20250325,091800,240345492,1553,1554,1554,1553,316
|
|
20250325,091700,239854581,1554,1553,1554,1553,1324
|
|
20250325,091600,237798408,1554,1560,1560,1554,3718
|
|
20250325,091500,232006458,1560,1561,1566,1560,3457
|
|
20250325,091400,226609298,1561,1567,1568,1561,3249
|
|
20250325,091300,221525825,1568,1568,1569,1567,318
|
|
20250325,091200,221027145,1567,1566,1567,1564,5033
|
|
20250325,091100,213140494,1568,1566,1569,1562,5372
|
|
20250325,091000,204738411,1566,1562,1566,1562,15903
|
|
20250325,090900,179857104,1561,1560,1561,1560,3111
|
|
20250325,090800,175001844,1560,1560,1562,1552,6660
|
|
20250325,090700,164606805,1561,1554,1561,1547,3755
|
|
20250325,090600,158765665,1563,1541,1563,1541,5191
|
|
20250325,090500,150694043,1540,1561,1565,1540,29241
|
|
20250325,090400,105474303,1560,1560,1565,1560,3765
|
|
20250325,090300,99598023,1561,1565,1570,1561,11847
|
|
20250325,090200,81047788,1565,1565,1565,1555,12803
|
|
20250325,090100,61038212,1555,1564,1564,1552,5060
|
|
20250325,090000,53161823,1564,1559,1566,1551,32932
|