594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,185100,584370462,1503,1503,1503,1503,12846
|
|
20250326,185000,584370462,1503,1503,1503,1503,0
|
|
20250326,184900,584370462,1503,1503,1503,1503,0
|
|
20250326,184800,584370462,1503,1503,1503,1503,0
|
|
20250326,184700,584370462,1503,1503,1503,1503,0
|
|
20250326,184600,584370462,1503,1503,1503,1503,0
|
|
20250326,184500,584370462,1503,1503,1503,1503,0
|
|
20250326,184400,584370462,1503,1503,1503,1503,0
|
|
20250326,184300,584370462,1503,1503,1503,1503,0
|
|
20250326,184200,584370462,1503,1503,1503,1503,0
|
|
20250326,184100,584370462,1503,1503,1503,1503,0
|
|
20250326,184000,584370462,1503,1503,1503,1503,0
|
|
20250326,183900,584370462,1503,1503,1503,1503,0
|
|
20250326,183800,584370462,1503,1503,1503,1503,0
|
|
20250326,183700,584370462,1503,1503,1503,1503,0
|
|
20250326,183600,584370462,1503,1503,1503,1503,0
|
|
20250326,183500,584370462,1503,1503,1503,1503,0
|
|
20250326,183400,584370462,1503,1503,1503,1503,0
|
|
20250326,183300,584370462,1503,1503,1503,1503,0
|
|
20250326,183200,584370462,1503,1503,1503,1503,0
|
|
20250326,183100,584370462,1503,1503,1503,1503,0
|
|
20250326,183000,584370462,1503,1503,1503,1503,0
|
|
20250326,182900,584370462,1503,1503,1503,1503,0
|
|
20250326,182800,584370462,1503,1503,1503,1503,0
|
|
20250326,182700,584370462,1503,1503,1503,1503,0
|
|
20250326,182600,584370462,1503,1503,1503,1503,0
|
|
20250326,182500,584370462,1503,1503,1503,1503,0
|
|
20250326,182400,584370462,1503,1503,1503,1503,0
|
|
20250326,182300,584370462,1503,1503,1503,1503,0
|
|
20250326,182200,584370462,1503,1503,1503,1503,0
|
|
20250326,182100,584370462,1503,1503,1503,1503,12846
|
|
20250326,182000,584370462,1503,1503,1503,1503,0
|
|
20250326,181900,584370462,1503,1503,1503,1503,0
|
|
20250326,181800,584370462,1503,1503,1503,1503,0
|
|
20250326,181700,584370462,1503,1503,1503,1503,0
|
|
20250326,181600,584370462,1503,1503,1503,1503,0
|
|
20250326,181500,584370462,1503,1503,1503,1503,0
|
|
20250326,181400,584370462,1503,1503,1503,1503,0
|
|
20250326,181300,584370462,1503,1503,1503,1503,0
|
|
20250326,181200,584370462,1503,1503,1503,1503,0
|
|
20250326,181100,584370462,1503,1503,1503,1503,0
|
|
20250326,181000,584370462,1503,1503,1503,1503,0
|
|
20250326,180900,584370462,1503,1503,1503,1503,0
|
|
20250326,180800,584370462,1503,1503,1503,1503,0
|
|
20250326,180700,584370462,1503,1503,1503,1503,0
|
|
20250326,180600,584370462,1503,1503,1503,1503,0
|
|
20250326,180500,584370462,1503,1503,1503,1503,0
|
|
20250326,180400,584370462,1503,1503,1503,1503,0
|
|
20250326,180300,584370462,1503,1503,1503,1503,0
|
|
20250326,180200,584370462,1503,1503,1503,1503,0
|
|
20250326,180100,584370462,1503,1503,1503,1503,0
|
|
20250326,180000,584370462,1503,1503,1503,1503,0
|
|
20250326,175900,584370462,1503,1503,1503,1503,0
|
|
20250326,175800,584370462,1503,1503,1503,1503,0
|
|
20250326,175700,584370462,1503,1503,1503,1503,0
|
|
20250326,175600,584370462,1503,1503,1503,1503,0
|
|
20250326,175500,584370462,1503,1503,1503,1503,0
|
|
20250326,175400,584370462,1503,1503,1503,1503,0
|
|
20250326,175300,584370462,1503,1503,1503,1503,0
|
|
20250326,175200,584370462,1503,1503,1503,1503,0
|
|
20250326,175100,584370462,1503,1503,1503,1503,12846
|
|
20250326,175000,584370462,1503,1503,1503,1503,0
|
|
20250326,174900,584370462,1503,1503,1503,1503,0
|
|
20250326,174800,584370462,1503,1503,1503,1503,0
|
|
20250326,174700,584370462,1503,1503,1503,1503,0
|
|
20250326,174600,584370462,1503,1503,1503,1503,0
|
|
20250326,174500,584370462,1503,1503,1503,1503,0
|
|
20250326,174400,584370462,1503,1503,1503,1503,0
|
|
20250326,174300,584370462,1503,1503,1503,1503,0
|
|
20250326,174200,584370462,1503,1503,1503,1503,0
|
|
20250326,174100,584370462,1503,1503,1503,1503,0
|
|
20250326,174000,584370462,1503,1503,1503,1503,0
|
|
20250326,173900,584370462,1503,1503,1503,1503,0
|
|
20250326,173800,584370462,1503,1503,1503,1503,0
|
|
20250326,173700,584370462,1503,1503,1503,1503,0
|
|
20250326,173600,584370462,1503,1503,1503,1503,0
|
|
20250326,173500,584370462,1503,1503,1503,1503,0
|
|
20250326,173400,584370462,1503,1503,1503,1503,0
|
|
20250326,173300,584370462,1503,1503,1503,1503,0
|
|
20250326,173200,584370462,1503,1503,1503,1503,0
|
|
20250326,173100,584370462,1503,1503,1503,1503,0
|
|
20250326,173000,584370462,1503,1503,1503,1503,0
|
|
20250326,172900,584370462,1503,1503,1503,1503,0
|
|
20250326,172800,584370462,1503,1503,1503,1503,0
|
|
20250326,172700,584370462,1503,1503,1503,1503,0
|
|
20250326,172600,584370462,1503,1503,1503,1503,0
|
|
20250326,172500,584370462,1503,1503,1503,1503,0
|
|
20250326,172400,584370462,1503,1503,1503,1503,0
|
|
20250326,172300,584370462,1503,1503,1503,1503,0
|
|
20250326,172200,584370462,1503,1503,1503,1503,0
|
|
20250326,172100,584370462,1503,1503,1503,1503,12846
|
|
20250326,172000,584370462,1503,1503,1503,1503,0
|
|
20250326,171900,584370462,1503,1503,1503,1503,0
|
|
20250326,171800,584370462,1503,1503,1503,1503,0
|
|
20250326,171700,584370462,1503,1503,1503,1503,0
|
|
20250326,171600,584370462,1503,1503,1503,1503,0
|
|
20250326,171500,584370462,1503,1503,1503,1503,0
|
|
20250326,171400,584370462,1503,1503,1503,1503,0
|
|
20250326,171300,584370462,1503,1503,1503,1503,0
|
|
20250326,171200,584370462,1503,1503,1503,1503,0
|
|
20250326,171100,584370462,1503,1503,1503,1503,0
|
|
20250326,171000,584370462,1503,1503,1503,1503,0
|
|
20250326,170900,584370462,1503,1503,1503,1503,0
|
|
20250326,170800,584370462,1503,1503,1503,1503,0
|
|
20250326,170700,584370462,1503,1503,1503,1503,0
|
|
20250326,170600,584370462,1503,1503,1503,1503,0
|
|
20250326,170500,584370462,1503,1503,1503,1503,0
|
|
20250326,170400,584370462,1503,1503,1503,1503,0
|
|
20250326,170300,584370462,1503,1503,1503,1503,0
|
|
20250326,170200,584370462,1503,1503,1503,1503,0
|
|
20250326,170100,584370462,1503,1503,1503,1503,0
|
|
20250326,170000,584370462,1503,1503,1503,1503,0
|
|
20250326,165900,584370462,1503,1503,1503,1503,0
|
|
20250326,165800,584370462,1503,1503,1503,1503,0
|
|
20250326,165700,584370462,1503,1503,1503,1503,0
|
|
20250326,165600,584370462,1503,1503,1503,1503,0
|
|
20250326,165500,584370462,1503,1503,1503,1503,0
|
|
20250326,165400,584370462,1503,1503,1503,1503,0
|
|
20250326,165300,584370462,1503,1503,1503,1503,0
|
|
20250326,165200,584370462,1503,1503,1503,1503,0
|
|
20250326,165100,584370462,1503,1503,1503,1503,12846
|
|
20250326,165000,584370462,1503,1503,1503,1503,0
|
|
20250326,164900,584370462,1503,1503,1503,1503,0
|
|
20250326,164800,584370462,1503,1503,1503,1503,0
|
|
20250326,164700,584370462,1503,1503,1503,1503,0
|
|
20250326,164600,584370462,1503,1503,1503,1503,0
|
|
20250326,164500,584370462,1503,1503,1503,1503,0
|
|
20250326,164400,584370462,1503,1503,1503,1503,0
|
|
20250326,164300,584370462,1503,1503,1503,1503,0
|
|
20250326,164200,584370462,1503,1503,1503,1503,0
|
|
20250326,164100,584370462,1503,1503,1503,1503,0
|
|
20250326,164000,584370462,1503,1503,1503,1503,0
|
|
20250326,163900,584370462,1503,1503,1503,1503,0
|
|
20250326,163800,584370462,1503,1503,1503,1503,0
|
|
20250326,163700,584370462,1503,1503,1503,1503,0
|
|
20250326,163600,584370462,1503,1503,1503,1503,0
|
|
20250326,163500,584370462,1503,1503,1503,1503,0
|
|
20250326,163400,584370462,1503,1503,1503,1503,0
|
|
20250326,163300,584370462,1503,1503,1503,1503,0
|
|
20250326,163200,584370462,1503,1503,1503,1503,0
|
|
20250326,163100,584370462,1503,1503,1503,1503,0
|
|
20250326,163000,584370462,1503,1503,1503,1503,0
|
|
20250326,162900,584370462,1503,1503,1503,1503,0
|
|
20250326,162800,584370462,1503,1503,1503,1503,0
|
|
20250326,162700,584370462,1503,1503,1503,1503,0
|
|
20250326,162600,584370462,1503,1503,1503,1503,0
|
|
20250326,162500,584370462,1503,1503,1503,1503,0
|
|
20250326,162400,584370462,1503,1503,1503,1503,0
|
|
20250326,162300,584370462,1503,1503,1503,1503,0
|
|
20250326,162200,584370462,1503,1503,1503,1503,0
|
|
20250326,162100,584370462,1503,1503,1503,1503,12846
|
|
20250326,162000,584370462,1503,1503,1503,1503,0
|
|
20250326,161900,584370462,1503,1503,1503,1503,0
|
|
20250326,161800,584370462,1503,1503,1503,1503,0
|
|
20250326,161700,584370462,1503,1503,1503,1503,0
|
|
20250326,161600,584370462,1503,1503,1503,1503,0
|
|
20250326,161500,584370462,1503,1503,1503,1503,0
|
|
20250326,161400,584370462,1503,1503,1503,1503,0
|
|
20250326,161300,584370462,1503,1503,1503,1503,0
|
|
20250326,161200,584370462,1503,1503,1503,1503,0
|
|
20250326,161100,584370462,1503,1503,1503,1503,0
|
|
20250326,161000,584370462,1503,1503,1503,1503,0
|
|
20250326,160900,584370462,1503,1503,1503,1503,0
|
|
20250326,160800,584370462,1503,1503,1503,1503,0
|
|
20250326,160700,584370462,1503,1503,1503,1503,0
|
|
20250326,160600,584370462,1503,1503,1503,1503,0
|
|
20250326,160500,584370462,1503,1503,1503,1503,0
|
|
20250326,160400,584370462,1503,1503,1503,1503,0
|
|
20250326,160300,584370462,1503,1503,1503,1503,0
|
|
20250326,160200,584370462,1503,1503,1503,1503,0
|
|
20250326,160100,584370462,1503,1503,1503,1503,0
|
|
20250326,160000,584370462,1503,1503,1503,1503,0
|
|
20250326,155900,584370462,1503,1503,1503,1503,0
|
|
20250326,155800,584370462,1503,1503,1503,1503,0
|
|
20250326,155700,584370462,1503,1503,1503,1503,0
|
|
20250326,155600,584370462,1503,1503,1503,1503,0
|
|
20250326,155500,584370462,1503,1503,1503,1503,0
|
|
20250326,155400,584370462,1503,1503,1503,1503,0
|
|
20250326,155300,584370462,1503,1503,1503,1503,0
|
|
20250326,155200,584370462,1503,1503,1503,1503,0
|
|
20250326,155100,584370462,1503,1503,1503,1503,12846
|
|
20250326,155000,584370462,1503,1503,1503,1503,0
|
|
20250326,154900,584370462,1503,1503,1503,1503,0
|
|
20250326,154800,584370462,1503,1503,1503,1503,0
|
|
20250326,154700,584370462,1503,1503,1503,1503,0
|
|
20250326,154600,584370462,1503,1503,1503,1503,0
|
|
20250326,154500,584370462,1503,1503,1503,1503,0
|
|
20250326,154400,584370462,1503,1503,1503,1503,0
|
|
20250326,154300,584370462,1503,1503,1503,1503,0
|
|
20250326,154200,584370462,1503,1503,1503,1503,0
|
|
20250326,154100,584370462,1503,1503,1503,1503,0
|
|
20250326,154000,584370462,1503,1503,1503,1503,0
|
|
20250326,153900,584370462,1503,1503,1503,1503,0
|
|
20250326,153800,584370462,1503,1503,1503,1503,0
|
|
20250326,153700,584370462,1503,1503,1503,1503,0
|
|
20250326,153600,584370462,1503,1503,1503,1503,0
|
|
20250326,153500,584370462,1503,1503,1503,1503,0
|
|
20250326,153400,584370462,1503,1503,1503,1503,0
|
|
20250326,153300,584370462,1503,1503,1503,1503,0
|
|
20250326,153200,584370462,1503,1503,1503,1503,0
|
|
20250326,153100,584370462,1503,1503,1503,1503,0
|
|
20250326,153000,584370462,1503,1503,1503,1503,12846
|
|
20250326,152900,565062924,1502,1502,1502,1502,0
|
|
20250326,152800,565062924,1502,1502,1502,1502,0
|
|
20250326,152700,565062924,1502,1502,1502,1502,0
|
|
20250326,152600,565062924,1502,1502,1502,1502,0
|
|
20250326,152500,565062924,1502,1502,1502,1502,0
|
|
20250326,152400,565062924,1502,1502,1502,1502,0
|
|
20250326,152300,565062924,1502,1502,1502,1502,0
|
|
20250326,152200,565062924,1502,1502,1502,1502,0
|
|
20250326,152100,565062924,1502,1502,1502,1502,0
|
|
20250326,152000,565062924,1502,1502,1502,1502,0
|
|
20250326,151900,565062924,1502,1505,1515,1502,3008
|
|
20250326,151800,560537745,1505,1507,1515,1505,4491
|
|
20250326,151700,553772764,1507,1509,1515,1506,1789
|
|
20250326,151600,551074007,1509,1514,1515,1509,8025
|
|
20250326,151500,538939464,1510,1510,1510,1510,4577
|
|
20250326,151400,532028194,1510,1513,1513,1510,86
|
|
20250326,151300,531898300,1511,1511,1511,1511,0
|
|
20250326,151200,531898300,1511,1512,1512,1511,200
|
|
20250326,151100,531596099,1511,1511,1511,1511,0
|
|
20250326,151000,531596099,1511,1511,1511,1505,1259
|
|
20250326,150900,529699796,1508,1513,1513,1508,1702
|
|
20250326,150800,527130037,1515,1515,1515,1515,16
|
|
20250326,150700,527105797,1515,1515,1515,1515,0
|
|
20250326,150600,527105797,1515,1513,1515,1513,20
|
|
20250326,150500,527075535,1515,1511,1515,1511,2
|
|
20250326,150400,527072509,1511,1511,1511,1511,100
|
|
20250326,150300,526921409,1515,1515,1515,1515,1
|
|
20250326,150200,526919894,1509,1509,1509,1509,0
|
|
20250326,150100,526919894,1509,1509,1509,1509,1480
|
|
20250326,150000,524686574,1509,1509,1509,1509,0
|
|
20250326,145900,524686574,1509,1509,1509,1509,0
|
|
20250326,145800,524686574,1509,1509,1509,1509,0
|
|
20250326,145700,524686574,1509,1510,1510,1509,517
|
|
20250326,145600,523905921,1510,1510,1510,1510,116
|
|
20250326,145500,523730761,1510,1510,1510,1510,244
|
|
20250326,145400,523362321,1510,1510,1510,1510,0
|
|
20250326,145300,523362321,1510,1510,1510,1510,1870
|
|
20250326,145200,520538621,1510,1514,1514,1509,1016
|
|
20250326,145100,519002710,1517,1517,1517,1517,1
|
|
20250326,145000,519001193,1513,1513,1513,1513,0
|
|
20250326,144900,519001193,1513,1511,1513,1511,1580
|
|
20250326,144800,516611825,1514,1514,1514,1514,135
|
|
20250326,144700,516407435,1514,1514,1514,1514,100
|
|
20250326,144600,516256035,1514,1514,1514,1514,0
|
|
20250326,144500,516256035,1514,1514,1514,1514,150
|
|
20250326,144400,516028935,1509,1513,1513,1509,1946
|
|
20250326,144300,513087236,1513,1513,1513,1513,207
|
|
20250326,144200,512774045,1513,1513,1513,1513,399
|
|
20250326,144100,512170358,1513,1513,1513,1513,56
|
|
20250326,144000,512085630,1514,1514,1514,1514,66
|
|
20250326,143900,511985706,1514,1514,1514,1514,0
|
|
20250326,143800,511985706,1514,1514,1514,1514,383
|
|
20250326,143700,511405844,1514,1514,1514,1514,0
|
|
20250326,143600,511405844,1514,1514,1514,1514,0
|
|
20250326,143500,511405844,1514,1514,1514,1514,0
|
|
20250326,143400,511405844,1514,1515,1515,1514,4603
|
|
20250326,143300,504436882,1515,1515,1515,1515,226
|
|
20250326,143200,504094492,1514,1514,1514,1514,0
|
|
20250326,143100,504094492,1514,1514,1514,1514,0
|
|
20250326,143000,504094492,1514,1514,1514,1514,649
|
|
20250326,142900,503111906,1514,1514,1514,1514,351
|
|
20250326,142800,502580492,1514,1514,1514,1514,0
|
|
20250326,142700,502580492,1514,1514,1514,1514,21
|
|
20250326,142600,502548698,1514,1514,1514,1510,1172
|
|
20250326,142500,500776194,1515,1516,1516,1515,3555
|
|
20250326,142400,495390179,1516,1516,1516,1516,0
|
|
20250326,142300,495390179,1516,1517,1517,1516,191
|
|
20250326,142200,495100612,1517,1517,1517,1517,0
|
|
20250326,142100,495100612,1517,1517,1517,1517,5
|
|
20250326,142000,495093027,1516,1516,1516,1516,0
|
|
20250326,141900,495093027,1516,1516,1516,1516,407
|
|
20250326,141800,494476015,1517,1517,1517,1517,0
|
|
20250326,141700,494476015,1517,1517,1517,1517,290
|
|
20250326,141600,494036085,1518,1519,1519,1518,209
|
|
20250326,141500,493718821,1519,1519,1519,1519,260
|
|
20250326,141400,493323881,1520,1520,1520,1520,0
|
|
20250326,141300,493323881,1520,1520,1520,1520,10
|
|
20250326,141200,493308681,1521,1521,1521,1521,19
|
|
20250326,141100,493279782,1521,1521,1521,1521,0
|
|
20250326,141000,493279782,1521,1520,1521,1520,1000
|
|
20250326,140900,491759282,1518,1518,1518,1518,27
|
|
20250326,140800,491718296,1517,1517,1517,1517,0
|
|
20250326,140700,491718296,1517,1517,1517,1517,500
|
|
20250326,140600,490959796,1517,1517,1517,1517,0
|
|
20250326,140500,490959796,1517,1517,1517,1517,59
|
|
20250326,140400,490870293,1520,1520,1520,1520,3
|
|
20250326,140300,490865733,1515,1515,1515,1515,0
|
|
20250326,140200,490865733,1515,1515,1515,1515,0
|
|
20250326,140100,490865733,1515,1515,1515,1515,0
|
|
20250326,140000,490865733,1515,1515,1515,1515,0
|
|
20250326,135900,490865733,1515,1519,1519,1515,5328
|
|
20250326,135800,482791911,1522,1522,1522,1522,0
|
|
20250326,135700,482791911,1522,1522,1522,1522,0
|
|
20250326,135600,482791911,1522,1522,1522,1522,0
|
|
20250326,135500,482791911,1522,1522,1522,1522,1849
|
|
20250326,135400,479977733,1520,1520,1520,1520,15802
|
|
20250326,135300,455958693,1520,1521,1521,1520,6751
|
|
20250326,135200,445696418,1523,1523,1523,1523,0
|
|
20250326,135100,445696418,1523,1523,1523,1523,0
|
|
20250326,135000,445696418,1523,1523,1523,1523,14
|
|
20250326,134900,445675096,1523,1521,1523,1521,202
|
|
20250326,134800,445367852,1522,1519,1522,1519,4323
|
|
20250326,134700,438791992,1520,1520,1520,1520,0
|
|
20250326,134600,438791992,1520,1520,1520,1516,2389
|
|
20250326,134500,435163979,1522,1522,1522,1522,0
|
|
20250326,134400,435163979,1522,1522,1522,1522,0
|
|
20250326,134300,435163979,1522,1522,1522,1522,0
|
|
20250326,134200,435163979,1522,1519,1522,1519,2
|
|
20250326,134100,435160938,1520,1520,1520,1520,300
|
|
20250326,134000,434704938,1519,1519,1519,1519,0
|
|
20250326,133900,434704938,1519,1519,1519,1519,51
|
|
20250326,133800,434627469,1520,1520,1521,1520,555
|
|
20250326,133700,433783792,1520,1520,1520,1520,10
|
|
20250326,133600,433768592,1520,1520,1520,1520,40
|
|
20250326,133500,433707792,1520,1518,1520,1518,2
|
|
20250326,133400,433704754,1517,1517,1517,1517,1561
|
|
20250326,133300,431336717,1522,1522,1522,1522,0
|
|
20250326,133200,431336717,1522,1522,1522,1522,491
|
|
20250326,133100,430589415,1524,1524,1524,1524,0
|
|
20250326,133000,430589415,1524,1524,1524,1524,0
|
|
20250326,132900,430589415,1524,1524,1524,1524,1
|
|
20250326,132800,430587891,1511,1511,1511,1511,0
|
|
20250326,132700,430587891,1511,1511,1511,1511,76
|
|
20250326,132600,430473055,1524,1524,1524,1524,10
|
|
20250326,132500,430457815,1524,1524,1524,1524,0
|
|
20250326,132400,430457815,1524,1508,1524,1508,1055
|
|
20250326,132300,428866859,1508,1522,1522,1501,22364
|
|
20250326,132200,395037474,1522,1522,1522,1522,0
|
|
20250326,132100,395037474,1522,1525,1525,1522,3434
|
|
20250326,132000,389808441,1526,1526,1526,1526,65
|
|
20250326,131900,389709251,1526,1526,1526,1526,0
|
|
20250326,131800,389709251,1526,1526,1526,1526,0
|
|
20250326,131700,389709251,1526,1526,1526,1526,160
|
|
20250326,131600,389465091,1526,1526,1526,1526,0
|
|
20250326,131500,389465091,1526,1526,1526,1526,0
|
|
20250326,131400,389465091,1526,1525,1526,1525,19
|
|
20250326,131300,389436115,1526,1526,1526,1526,0
|
|
20250326,131200,389436115,1526,1526,1526,1526,1
|
|
20250326,131100,389434589,1524,1524,1524,1524,0
|
|
20250326,131000,389434589,1524,1524,1524,1524,1785
|
|
20250326,130900,386714249,1522,1522,1522,1522,0
|
|
20250326,130800,386714249,1522,1522,1522,1522,1
|
|
20250326,130700,386712727,1523,1523,1523,1523,355
|
|
20250326,130600,386172062,1524,1524,1524,1524,0
|
|
20250326,130500,386172062,1524,1524,1524,1524,223
|
|
20250326,130400,385832210,1524,1525,1525,1524,915
|
|
20250326,130300,384437105,1526,1526,1526,1526,0
|
|
20250326,130200,384437105,1526,1526,1526,1526,1
|
|
20250326,130100,384435579,1525,1525,1525,1525,0
|
|
20250326,130000,384435579,1525,1525,1525,1525,0
|
|
20250326,125900,384435579,1525,1525,1525,1525,727
|
|
20250326,125800,383326904,1525,1525,1525,1525,0
|
|
20250326,125700,383326904,1525,1525,1525,1525,0
|
|
20250326,125600,383326904,1525,1525,1525,1525,115
|
|
20250326,125500,383151529,1525,1525,1525,1525,2
|
|
20250326,125400,383148479,1525,1525,1525,1525,132
|
|
20250326,125300,382947179,1525,1525,1525,1525,0
|
|
20250326,125200,382947179,1525,1522,1525,1522,102
|
|
20250326,125100,382791632,1523,1523,1523,1522,1621
|
|
20250326,125000,380323129,1523,1524,1525,1523,981
|
|
20250326,124900,378828385,1524,1524,1524,1524,368
|
|
20250326,124800,378267553,1524,1524,1524,1524,0
|
|
20250326,124700,378267553,1524,1524,1524,1524,44
|
|
20250326,124600,378200497,1523,1523,1523,1523,9
|
|
20250326,124500,378186790,1523,1523,1523,1523,0
|
|
20250326,124400,378186790,1523,1523,1523,1523,58
|
|
20250326,124300,378098456,1524,1524,1524,1524,8
|
|
20250326,124200,378086264,1524,1524,1524,1524,0
|
|
20250326,124100,378086264,1524,1524,1524,1524,5
|
|
20250326,124000,378078644,1524,1525,1525,1524,1172
|
|
20250326,123900,376292176,1524,1524,1524,1524,118
|
|
20250326,123800,376112344,1524,1524,1524,1524,0
|
|
20250326,123700,376112344,1524,1524,1524,1524,355
|
|
20250326,123600,375571324,1525,1525,1525,1525,19
|
|
20250326,123500,375542349,1525,1525,1525,1525,76
|
|
20250326,123400,375426449,1525,1525,1525,1525,0
|
|
20250326,123300,375426449,1525,1525,1525,1525,4
|
|
20250326,123200,375420349,1525,1526,1526,1525,8536
|
|
20250326,123100,362394415,1527,1527,1527,1527,2241
|
|
20250326,123000,358972408,1527,1527,1527,1527,0
|
|
20250326,122900,358972408,1527,1528,1528,1527,201
|
|
20250326,122800,358665480,1528,1527,1528,1527,1328
|
|
20250326,122700,356636307,1527,1527,1527,1527,2244
|
|
20250326,122600,353209719,1526,1526,1526,1526,536
|
|
20250326,122500,352391783,1526,1526,1526,1526,220
|
|
20250326,122400,352056063,1526,1525,1526,1525,3058
|
|
20250326,122300,347392225,1525,1523,1525,1523,6740
|
|
20250326,122200,337120888,1522,1522,1522,1522,118
|
|
20250326,122100,336941292,1522,1522,1522,1522,500
|
|
20250326,122000,336180292,1522,1522,1522,1522,100
|
|
20250326,121900,336028092,1522,1522,1522,1522,120
|
|
20250326,121800,335845452,1522,1522,1522,1522,0
|
|
20250326,121700,335845452,1522,1522,1522,1522,0
|
|
20250326,121600,335845452,1522,1522,1522,1522,0
|
|
20250326,121500,335845452,1522,1522,1522,1522,0
|
|
20250326,121400,335845452,1522,1522,1522,1522,2
|
|
20250326,121300,335842408,1521,1521,1521,1521,58
|
|
20250326,121200,335754190,1522,1522,1522,1522,0
|
|
20250326,121100,335754190,1522,1521,1522,1521,3172
|
|
20250326,121000,330926678,1521,1521,1521,1521,200
|
|
20250326,120900,330622478,1522,1522,1522,1522,1
|
|
20250326,120800,330620956,1521,1521,1521,1521,100
|
|
20250326,120700,330468856,1520,1520,1520,1520,0
|
|
20250326,120600,330468856,1520,1522,1522,1520,902
|
|
20250326,120500,329097811,1523,1523,1523,1523,33
|
|
20250326,120400,329047552,1523,1523,1523,1523,0
|
|
20250326,120300,329047552,1523,1523,1523,1523,0
|
|
20250326,120200,329047552,1523,1523,1523,1523,68
|
|
20250326,120100,328943988,1523,1523,1523,1523,3
|
|
20250326,120000,328939419,1522,1522,1522,1522,0
|
|
20250326,115900,328939419,1522,1522,1522,1522,1192
|
|
20250326,115800,327125195,1522,1521,1522,1521,150
|
|
20250326,115700,326896945,1522,1522,1522,1522,0
|
|
20250326,115600,326896945,1522,1522,1522,1522,503
|
|
20250326,115500,326131379,1522,1522,1522,1522,0
|
|
20250326,115400,326131379,1522,1522,1522,1522,0
|
|
20250326,115300,326131379,1522,1522,1522,1522,0
|
|
20250326,115200,326131379,1522,1522,1522,1522,1
|
|
20250326,115100,326129857,1519,1519,1519,1519,183
|
|
20250326,115000,325851880,1522,1522,1522,1522,1
|
|
20250326,114900,325850358,1522,1522,1522,1522,12
|
|
20250326,114800,325832094,1522,1522,1522,1522,1
|
|
20250326,114700,325830572,1522,1522,1522,1522,0
|
|
20250326,114600,325830572,1522,1522,1522,1522,0
|
|
20250326,114500,325830572,1522,1522,1522,1522,4
|
|
20250326,114400,325824484,1521,1521,1521,1521,251
|
|
20250326,114300,325442713,1521,1520,1521,1520,2281
|
|
20250326,114200,321973676,1520,1520,1520,1520,550
|
|
20250326,114100,321137676,1520,1520,1520,1520,0
|
|
20250326,114000,321137676,1520,1520,1520,1520,0
|
|
20250326,113900,321137676,1520,1520,1520,1520,0
|
|
20250326,113800,321137676,1520,1520,1520,1520,1
|
|
20250326,113700,321136156,1521,1521,1521,1521,0
|
|
20250326,113600,321136156,1521,1521,1521,1521,0
|
|
20250326,113500,321136156,1521,1518,1521,1518,2
|
|
20250326,113400,321133117,1517,1519,1521,1517,4103
|
|
20250326,113300,314903407,1521,1521,1521,1521,1
|
|
20250326,113200,314901886,1521,1518,1521,1518,2
|
|
20250326,113100,314898847,1520,1520,1520,1520,2
|
|
20250326,113000,314895807,1520,1520,1520,1520,4008
|
|
20250326,112900,308803647,1520,1520,1520,1520,157
|
|
20250326,112800,308565007,1520,1520,1520,1520,0
|
|
20250326,112700,308565007,1520,1520,1520,1520,66
|
|
20250326,112600,308464687,1520,1517,1520,1517,635
|
|
20250326,112500,307501352,1521,1521,1521,1521,1
|
|
20250326,112400,307499831,1522,1522,1522,1522,1
|
|
20250326,112300,307498309,1520,1520,1520,1520,3000
|
|
20250326,112200,302938309,1520,1520,1520,1520,7
|
|
20250326,112100,302927669,1520,1520,1520,1520,0
|
|
20250326,112000,302927669,1520,1516,1520,1516,2
|
|
20250326,111900,302924633,1516,1517,1517,1516,428
|
|
20250326,111800,302275362,1520,1520,1520,1520,2682
|
|
20250326,111700,298198722,1521,1520,1521,1520,626
|
|
20250326,111600,297247056,1518,1518,1518,1518,1257
|
|
20250326,111500,295338930,1517,1517,1517,1517,9
|
|
20250326,111400,295325277,1517,1517,1517,1517,0
|
|
20250326,111300,295325277,1517,1520,1520,1517,1843
|
|
20250326,111200,292524292,1520,1520,1520,1520,602
|
|
20250326,111100,291609252,1520,1520,1520,1520,0
|
|
20250326,111000,291609252,1520,1520,1522,1520,88
|
|
20250326,110900,291475490,1520,1520,1520,1520,503
|
|
20250326,110800,290710930,1520,1520,1520,1520,684
|
|
20250326,110700,289671250,1520,1521,1521,1520,1000
|
|
20250326,110600,288151249,1522,1522,1522,1522,162
|
|
20250326,110500,287904685,1521,1521,1521,1521,0
|
|
20250326,110400,287904685,1521,1521,1521,1521,0
|
|
20250326,110300,287904685,1521,1523,1523,1521,1286
|
|
20250326,110200,285947536,1523,1524,1524,1523,200
|
|
20250326,110100,285642865,1524,1525,1526,1524,105
|
|
20250326,110000,285482765,1525,1525,1525,1525,78
|
|
20250326,105900,285363815,1526,1526,1526,1526,4347
|
|
20250326,105800,278730293,1526,1525,1526,1525,2082
|
|
20250326,105700,275553595,1525,1525,1525,1525,100
|
|
20250326,105600,275401095,1524,1524,1524,1524,1225
|
|
20250326,105500,273534195,1524,1525,1525,1524,1100
|
|
20250326,105400,271857695,1524,1524,1524,1524,80
|
|
20250326,105300,271735775,1525,1525,1525,1525,38
|
|
20250326,105200,271677825,1524,1524,1524,1524,0
|
|
20250326,105100,271677825,1524,1524,1524,1524,210
|
|
20250326,105000,271357785,1524,1524,1524,1524,0
|
|
20250326,104900,271357785,1524,1524,1524,1524,9
|
|
20250326,104800,271344069,1524,1524,1524,1524,7
|
|
20250326,104700,271333401,1523,1524,1524,1523,205
|
|
20250326,104600,271020986,1523,1526,1526,1523,281
|
|
20250326,104500,270592183,1526,1520,1526,1520,3512
|
|
20250326,104400,265240072,1520,1519,1520,1518,113
|
|
20250326,104300,265068425,1519,1519,1519,1519,438
|
|
20250326,104200,264403103,1519,1519,1519,1519,1
|
|
20250326,104100,264401584,1517,1517,1517,1517,25
|
|
20250326,104000,264363659,1519,1519,1519,1517,21
|
|
20250326,103900,264331762,1518,1518,1518,1518,322
|
|
20250326,103800,263842966,1517,1517,1517,1517,0
|
|
20250326,103700,263842966,1517,1515,1517,1513,265
|
|
20250326,103600,263440985,1514,1516,1516,1514,2002
|
|
20250326,103500,260409609,1517,1517,1517,1517,121
|
|
20250326,103400,260226052,1517,1518,1518,1517,1503
|
|
20250326,103300,257945858,1518,1519,1519,1518,1229
|
|
20250326,103200,256080183,1519,1519,1519,1519,1201
|
|
20250326,103100,254255864,1519,1519,1519,1519,2796
|
|
20250326,103000,250008740,1520,1520,1520,1520,566
|
|
20250326,102900,249148420,1520,1521,1521,1520,1020
|
|
20250326,102800,247598019,1522,1523,1523,1522,1389
|
|
20250326,102700,245482573,1523,1523,1523,1523,1
|
|
20250326,102600,245481050,1524,1526,1527,1523,750
|
|
20250326,102500,244336314,1522,1518,1528,1518,13971
|
|
20250326,102400,223049028,1517,1511,1517,1511,7197
|
|
20250326,102300,212149007,1511,1510,1511,1510,55
|
|
20250326,102200,212065956,1510,1512,1513,1510,445
|
|
20250326,102100,211393269,1513,1512,1513,1512,2139
|
|
20250326,102000,208158214,1513,1511,1513,1511,226
|
|
20250326,101900,207816726,1513,1513,1513,1513,146
|
|
20250326,101800,207595828,1511,1511,1511,1511,0
|
|
20250326,101700,207595828,1511,1512,1512,1511,1007
|
|
20250326,101600,206073344,1512,1511,1512,1511,21
|
|
20250326,101500,206041593,1511,1510,1511,1509,180
|
|
20250326,101400,205769695,1509,1511,1511,1509,139
|
|
20250326,101300,205559920,1511,1513,1513,1510,8
|
|
20250326,101200,205547823,1513,1513,1513,1513,10
|
|
20250326,101100,205532693,1513,1513,1513,1513,87
|
|
20250326,101000,205401062,1514,1506,1515,1505,2380
|
|
20250326,100900,201807256,1504,1504,1505,1504,309
|
|
20250326,100800,201342214,1504,1504,1504,1503,995
|
|
20250326,100700,199845833,1506,1504,1506,1504,53
|
|
20250326,100600,199766109,1504,1504,1504,1504,974
|
|
20250326,100500,198301213,1506,1506,1506,1506,708
|
|
20250326,100400,197234965,1505,1504,1505,1504,5492
|
|
20250326,100300,188970505,1503,1501,1504,1501,1034
|
|
20250326,100200,187417262,1505,1505,1505,1505,4244
|
|
20250326,100100,181030042,1505,1504,1505,1504,3999
|
|
20250326,100000,175012111,1504,1504,1504,1504,0
|
|
20250326,095900,175012111,1504,1504,1504,1504,1
|
|
20250326,095800,175010607,1504,1504,1504,1504,24
|
|
20250326,095700,174974511,1500,1500,1500,1500,119
|
|
20250326,095600,174796011,1505,1505,1505,1505,0
|
|
20250326,095500,174796011,1505,1505,1505,1505,0
|
|
20250326,095400,174796011,1505,1505,1505,1505,1
|
|
20250326,095300,174794506,1500,1498,1506,1497,1098
|
|
20250326,095200,173149990,1498,1500,1500,1498,1602
|
|
20250326,095100,170748029,1500,1500,1500,1500,1
|
|
20250326,095000,170746529,1506,1499,1506,1499,603
|
|
20250326,094900,169842625,1499,1499,1499,1499,16
|
|
20250326,094800,169818641,1506,1506,1506,1506,0
|
|
20250326,094700,169818641,1506,1497,1506,1497,6857
|
|
20250326,094600,159518499,1497,1497,1497,1497,1
|
|
20250326,094500,159517002,1500,1496,1500,1496,705
|
|
20250326,094400,158462069,1501,1500,1506,1494,14601
|
|
20250326,094300,136584646,1500,1501,1501,1500,6968
|
|
20250326,094200,126130806,1501,1501,1501,1501,695
|
|
20250326,094100,125087611,1500,1500,1500,1500,422
|
|
20250326,094000,124454611,1500,1501,1506,1500,9521
|
|
20250326,093900,110169868,1501,1502,1506,1501,5846
|
|
20250326,093800,101392359,1502,1506,1506,1502,6938
|
|
20250326,093700,90963047,1506,1506,1506,1505,745
|
|
20250326,093600,89841615,1507,1509,1510,1507,610
|
|
20250326,093500,88921782,1509,1509,1509,1509,9
|
|
20250326,093400,88908201,1509,1510,1510,1509,2
|
|
20250326,093300,88905182,1512,1512,1512,1512,5
|
|
20250326,093200,88897622,1512,1512,1512,1509,1747
|
|
20250326,093100,86256458,1509,1511,1511,1509,944
|
|
20250326,093000,84830212,1512,1512,1512,1512,267
|
|
20250326,092900,84426508,1511,1511,1511,1511,201
|
|
20250326,092800,84122797,1511,1508,1511,1508,92
|
|
20250326,092700,83984058,1511,1511,1511,1511,515
|
|
20250326,092600,83205893,1511,1511,1511,1511,283
|
|
20250326,092500,82778280,1511,1507,1511,1507,6
|
|
20250326,092400,82769228,1506,1507,1512,1504,1674
|
|
20250326,092300,80247022,1504,1507,1507,1504,2669
|
|
20250326,092200,76229713,1507,1511,1511,1506,3354
|
|
20250326,092100,71169149,1514,1514,1514,1514,0
|
|
20250326,092000,71169149,1514,1512,1514,1512,256
|
|
20250326,091900,70781646,1512,1510,1512,1510,3618
|
|
20250326,091800,65318462,1511,1512,1512,1510,102
|
|
20250326,091700,65164241,1512,1512,1512,1512,90
|
|
20250326,091600,65028161,1511,1511,1511,1511,43
|
|
20250326,091500,64963188,1511,1511,1511,1511,608
|
|
20250326,091400,64044500,1510,1516,1516,1510,1569
|
|
20250326,091300,61667462,1510,1514,1514,1510,14686
|
|
20250326,091200,39488028,1516,1516,1516,1516,401
|
|
20250326,091100,38880112,1517,1517,1517,1517,2331
|
|
20250326,091000,35343985,1517,1517,1520,1517,3263
|
|
20250326,090900,30389533,1513,1510,1516,1510,5848
|
|
20250326,090800,21538229,1512,1512,1512,1511,794
|
|
20250326,090700,20338493,1513,1513,1513,1513,1
|
|
20250326,090600,20336980,1514,1513,1514,1513,201
|
|
20250326,090500,20032767,1518,1511,1518,1508,1061
|
|
20250326,090400,18430977,1518,1520,1520,1518,853
|
|
20250326,090300,17136019,1520,1518,1521,1518,3033
|
|
20250326,090200,12527708,1517,1516,1517,1504,2717
|
|
20250326,090100,8414339,1515,1512,1515,1512,2105
|
|
20250326,090000,5229741,1511,1503,1512,1503,3478
|