594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,185100,1057845143,1492,1492,1492,1492,24634
|
|
20250327,185000,1057845143,1492,1492,1492,1492,0
|
|
20250327,184900,1057845143,1492,1492,1492,1492,0
|
|
20250327,184800,1057845143,1492,1492,1492,1492,0
|
|
20250327,184700,1057845143,1492,1492,1492,1492,0
|
|
20250327,184600,1057845143,1492,1492,1492,1492,0
|
|
20250327,184500,1057845143,1492,1492,1492,1492,0
|
|
20250327,184400,1057845143,1492,1492,1492,1492,0
|
|
20250327,184300,1057845143,1492,1492,1492,1492,0
|
|
20250327,184200,1057845143,1492,1492,1492,1492,0
|
|
20250327,184100,1057845143,1492,1492,1492,1492,0
|
|
20250327,184000,1057845143,1492,1492,1492,1492,0
|
|
20250327,183900,1057845143,1492,1492,1492,1492,0
|
|
20250327,183800,1057845143,1492,1492,1492,1492,0
|
|
20250327,183700,1057845143,1492,1492,1492,1492,0
|
|
20250327,183600,1057845143,1492,1492,1492,1492,0
|
|
20250327,183500,1057845143,1492,1492,1492,1492,0
|
|
20250327,183400,1057845143,1492,1492,1492,1492,0
|
|
20250327,183300,1057845143,1492,1492,1492,1492,0
|
|
20250327,183200,1057845143,1492,1492,1492,1492,0
|
|
20250327,183100,1057845143,1492,1492,1492,1492,0
|
|
20250327,183000,1057845143,1492,1492,1492,1492,0
|
|
20250327,182900,1057845143,1492,1492,1492,1492,0
|
|
20250327,182800,1057845143,1492,1492,1492,1492,0
|
|
20250327,182700,1057845143,1492,1492,1492,1492,0
|
|
20250327,182600,1057845143,1492,1492,1492,1492,0
|
|
20250327,182500,1057845143,1492,1492,1492,1492,0
|
|
20250327,182400,1057845143,1492,1492,1492,1492,0
|
|
20250327,182300,1057845143,1492,1492,1492,1492,0
|
|
20250327,182200,1057845143,1492,1492,1492,1492,0
|
|
20250327,182100,1057845143,1492,1492,1492,1492,24634
|
|
20250327,182000,1057845143,1492,1492,1492,1492,0
|
|
20250327,181900,1057845143,1492,1492,1492,1492,0
|
|
20250327,181800,1057845143,1492,1492,1492,1492,0
|
|
20250327,181700,1057845143,1492,1492,1492,1492,0
|
|
20250327,181600,1057845143,1492,1492,1492,1492,0
|
|
20250327,181500,1057845143,1492,1492,1492,1492,0
|
|
20250327,181400,1057845143,1492,1492,1492,1492,0
|
|
20250327,181300,1057845143,1492,1492,1492,1492,0
|
|
20250327,181200,1057845143,1492,1492,1492,1492,0
|
|
20250327,181100,1057845143,1492,1492,1492,1492,0
|
|
20250327,181000,1057845143,1492,1492,1492,1492,0
|
|
20250327,180900,1057845143,1492,1492,1492,1492,0
|
|
20250327,180800,1057845143,1492,1492,1492,1492,0
|
|
20250327,180700,1057845143,1492,1492,1492,1492,0
|
|
20250327,180600,1057845143,1492,1492,1492,1492,0
|
|
20250327,180500,1057845143,1492,1492,1492,1492,0
|
|
20250327,180400,1057845143,1492,1492,1492,1492,0
|
|
20250327,180300,1057845143,1492,1492,1492,1492,0
|
|
20250327,180200,1057845143,1492,1492,1492,1492,0
|
|
20250327,180100,1057845143,1492,1492,1492,1492,0
|
|
20250327,180000,1057845143,1492,1492,1492,1492,0
|
|
20250327,175900,1057845143,1492,1492,1492,1492,0
|
|
20250327,175800,1057845143,1492,1492,1492,1492,0
|
|
20250327,175700,1057845143,1492,1492,1492,1492,0
|
|
20250327,175600,1057845143,1492,1492,1492,1492,0
|
|
20250327,175500,1057845143,1492,1492,1492,1492,0
|
|
20250327,175400,1057845143,1492,1492,1492,1492,0
|
|
20250327,175300,1057845143,1492,1492,1492,1492,0
|
|
20250327,175200,1057845143,1492,1492,1492,1492,0
|
|
20250327,175100,1057845143,1492,1492,1492,1492,24634
|
|
20250327,175000,1057845143,1492,1492,1492,1492,0
|
|
20250327,174900,1057845143,1492,1492,1492,1492,0
|
|
20250327,174800,1057845143,1492,1492,1492,1492,0
|
|
20250327,174700,1057845143,1492,1492,1492,1492,0
|
|
20250327,174600,1057845143,1492,1492,1492,1492,0
|
|
20250327,174500,1057845143,1492,1492,1492,1492,0
|
|
20250327,174400,1057845143,1492,1492,1492,1492,0
|
|
20250327,174300,1057845143,1492,1492,1492,1492,0
|
|
20250327,174200,1057845143,1492,1492,1492,1492,0
|
|
20250327,174100,1057845143,1492,1492,1492,1492,0
|
|
20250327,174000,1057845143,1492,1492,1492,1492,0
|
|
20250327,173900,1057845143,1492,1492,1492,1492,0
|
|
20250327,173800,1057845143,1492,1492,1492,1492,0
|
|
20250327,173700,1057845143,1492,1492,1492,1492,0
|
|
20250327,173600,1057845143,1492,1492,1492,1492,0
|
|
20250327,173500,1057845143,1492,1492,1492,1492,0
|
|
20250327,173400,1057845143,1492,1492,1492,1492,0
|
|
20250327,173300,1057845143,1492,1492,1492,1492,0
|
|
20250327,173200,1057845143,1492,1492,1492,1492,0
|
|
20250327,173100,1057845143,1492,1492,1492,1492,0
|
|
20250327,173000,1057845143,1492,1492,1492,1492,0
|
|
20250327,172900,1057845143,1492,1492,1492,1492,0
|
|
20250327,172800,1057845143,1492,1492,1492,1492,0
|
|
20250327,172700,1057845143,1492,1492,1492,1492,0
|
|
20250327,172600,1057845143,1492,1492,1492,1492,0
|
|
20250327,172500,1057845143,1492,1492,1492,1492,0
|
|
20250327,172400,1057845143,1492,1492,1492,1492,0
|
|
20250327,172300,1057845143,1492,1492,1492,1492,0
|
|
20250327,172200,1057845143,1492,1492,1492,1492,0
|
|
20250327,172100,1057845143,1492,1492,1492,1492,24634
|
|
20250327,172000,1057845143,1492,1492,1492,1492,0
|
|
20250327,171900,1057845143,1492,1492,1492,1492,0
|
|
20250327,171800,1057845143,1492,1492,1492,1492,0
|
|
20250327,171700,1057845143,1492,1492,1492,1492,0
|
|
20250327,171600,1057845143,1492,1492,1492,1492,0
|
|
20250327,171500,1057845143,1492,1492,1492,1492,0
|
|
20250327,171400,1057845143,1492,1492,1492,1492,0
|
|
20250327,171300,1057845143,1492,1492,1492,1492,0
|
|
20250327,171200,1057845143,1492,1492,1492,1492,0
|
|
20250327,171100,1057845143,1492,1492,1492,1492,0
|
|
20250327,171000,1057845143,1492,1492,1492,1492,0
|
|
20250327,170900,1057845143,1492,1492,1492,1492,0
|
|
20250327,170800,1057845143,1492,1492,1492,1492,0
|
|
20250327,170700,1057845143,1492,1492,1492,1492,0
|
|
20250327,170600,1057845143,1492,1492,1492,1492,0
|
|
20250327,170500,1057845143,1492,1492,1492,1492,0
|
|
20250327,170400,1057845143,1492,1492,1492,1492,0
|
|
20250327,170300,1057845143,1492,1492,1492,1492,0
|
|
20250327,170200,1057845143,1492,1492,1492,1492,0
|
|
20250327,170100,1057845143,1492,1492,1492,1492,0
|
|
20250327,170000,1057845143,1492,1492,1492,1492,0
|
|
20250327,165900,1057845143,1492,1492,1492,1492,0
|
|
20250327,165800,1057845143,1492,1492,1492,1492,0
|
|
20250327,165700,1057845143,1492,1492,1492,1492,0
|
|
20250327,165600,1057845143,1492,1492,1492,1492,0
|
|
20250327,165500,1057845143,1492,1492,1492,1492,0
|
|
20250327,165400,1057845143,1492,1492,1492,1492,0
|
|
20250327,165300,1057845143,1492,1492,1492,1492,0
|
|
20250327,165200,1057845143,1492,1492,1492,1492,0
|
|
20250327,165100,1057845143,1492,1492,1492,1492,24634
|
|
20250327,165000,1057845143,1492,1492,1492,1492,0
|
|
20250327,164900,1057845143,1492,1492,1492,1492,0
|
|
20250327,164800,1057845143,1492,1492,1492,1492,0
|
|
20250327,164700,1057845143,1492,1492,1492,1492,0
|
|
20250327,164600,1057845143,1492,1492,1492,1492,0
|
|
20250327,164500,1057845143,1492,1492,1492,1492,0
|
|
20250327,164400,1057845143,1492,1492,1492,1492,0
|
|
20250327,164300,1057845143,1492,1492,1492,1492,0
|
|
20250327,164200,1057845143,1492,1492,1492,1492,0
|
|
20250327,164100,1057845143,1492,1492,1492,1492,0
|
|
20250327,164000,1057845143,1492,1492,1492,1492,0
|
|
20250327,163900,1057845143,1492,1492,1492,1492,0
|
|
20250327,163800,1057845143,1492,1492,1492,1492,0
|
|
20250327,163700,1057845143,1492,1492,1492,1492,0
|
|
20250327,163600,1057845143,1492,1492,1492,1492,0
|
|
20250327,163500,1057845143,1492,1492,1492,1492,0
|
|
20250327,163400,1057845143,1492,1492,1492,1492,0
|
|
20250327,163300,1057845143,1492,1492,1492,1492,0
|
|
20250327,163200,1057845143,1492,1492,1492,1492,0
|
|
20250327,163100,1057845143,1492,1492,1492,1492,0
|
|
20250327,163000,1057845143,1492,1492,1492,1492,0
|
|
20250327,162900,1057845143,1492,1492,1492,1492,0
|
|
20250327,162800,1057845143,1492,1492,1492,1492,0
|
|
20250327,162700,1057845143,1492,1492,1492,1492,0
|
|
20250327,162600,1057845143,1492,1492,1492,1492,0
|
|
20250327,162500,1057845143,1492,1492,1492,1492,0
|
|
20250327,162400,1057845143,1492,1492,1492,1492,0
|
|
20250327,162300,1057845143,1492,1492,1492,1492,0
|
|
20250327,162200,1057845143,1492,1492,1492,1492,0
|
|
20250327,162100,1057845143,1492,1492,1492,1492,24634
|
|
20250327,162000,1057845143,1492,1492,1492,1492,0
|
|
20250327,161900,1057845143,1492,1492,1492,1492,0
|
|
20250327,161800,1057845143,1492,1492,1492,1492,0
|
|
20250327,161700,1057845143,1492,1492,1492,1492,0
|
|
20250327,161600,1057845143,1492,1492,1492,1492,0
|
|
20250327,161500,1057845143,1492,1492,1492,1492,0
|
|
20250327,161400,1057845143,1492,1492,1492,1492,0
|
|
20250327,161300,1057845143,1492,1492,1492,1492,0
|
|
20250327,161200,1057845143,1492,1492,1492,1492,0
|
|
20250327,161100,1057845143,1492,1492,1492,1492,0
|
|
20250327,161000,1057845143,1492,1492,1492,1492,0
|
|
20250327,160900,1057845143,1492,1492,1492,1492,0
|
|
20250327,160800,1057845143,1492,1492,1492,1492,0
|
|
20250327,160700,1057845143,1492,1492,1492,1492,0
|
|
20250327,160600,1057845143,1492,1492,1492,1492,0
|
|
20250327,160500,1057845143,1492,1492,1492,1492,0
|
|
20250327,160400,1057845143,1492,1492,1492,1492,0
|
|
20250327,160300,1057845143,1492,1492,1492,1492,0
|
|
20250327,160200,1057845143,1492,1492,1492,1492,0
|
|
20250327,160100,1057845143,1492,1492,1492,1492,0
|
|
20250327,160000,1057845143,1492,1492,1492,1492,0
|
|
20250327,155900,1057845143,1492,1492,1492,1492,0
|
|
20250327,155800,1057845143,1492,1492,1492,1492,0
|
|
20250327,155700,1057845143,1492,1492,1492,1492,0
|
|
20250327,155600,1057845143,1492,1492,1492,1492,0
|
|
20250327,155500,1057845143,1492,1492,1492,1492,0
|
|
20250327,155400,1057845143,1492,1492,1492,1492,0
|
|
20250327,155300,1057845143,1492,1492,1492,1492,0
|
|
20250327,155200,1057845143,1492,1492,1492,1492,0
|
|
20250327,155100,1057845143,1492,1492,1492,1492,24634
|
|
20250327,155000,1057845143,1492,1492,1492,1492,0
|
|
20250327,154900,1057845143,1492,1492,1492,1492,0
|
|
20250327,154800,1057845143,1492,1492,1492,1492,0
|
|
20250327,154700,1057845143,1492,1492,1492,1492,0
|
|
20250327,154600,1057845143,1492,1492,1492,1492,0
|
|
20250327,154500,1057845143,1492,1492,1492,1492,0
|
|
20250327,154400,1057845143,1492,1492,1492,1492,0
|
|
20250327,154300,1057845143,1492,1492,1492,1492,0
|
|
20250327,154200,1057845143,1492,1492,1492,1492,0
|
|
20250327,154100,1057845143,1492,1492,1492,1492,0
|
|
20250327,154000,1057845143,1492,1492,1492,1492,0
|
|
20250327,153900,1057845143,1492,1492,1492,1492,0
|
|
20250327,153800,1057845143,1492,1492,1492,1492,0
|
|
20250327,153700,1057845143,1492,1492,1492,1492,0
|
|
20250327,153600,1057845143,1492,1492,1492,1492,0
|
|
20250327,153500,1057845143,1492,1492,1492,1492,0
|
|
20250327,153400,1057845143,1492,1492,1492,1492,0
|
|
20250327,153300,1057845143,1492,1492,1492,1492,0
|
|
20250327,153200,1057845143,1492,1492,1492,1492,0
|
|
20250327,153100,1057845143,1492,1492,1492,1492,0
|
|
20250327,153000,1057845143,1492,1492,1492,1492,24634
|
|
20250327,152900,1021091215,1496,1496,1496,1496,0
|
|
20250327,152800,1021091215,1496,1496,1496,1496,0
|
|
20250327,152700,1021091215,1496,1496,1496,1496,0
|
|
20250327,152600,1021091215,1496,1496,1496,1496,0
|
|
20250327,152500,1021091215,1496,1496,1496,1496,0
|
|
20250327,152400,1021091215,1496,1496,1496,1496,0
|
|
20250327,152300,1021091215,1496,1496,1496,1496,0
|
|
20250327,152200,1021091215,1496,1496,1496,1496,0
|
|
20250327,152100,1021091215,1496,1496,1496,1496,0
|
|
20250327,152000,1021091215,1496,1496,1496,1496,0
|
|
20250327,151900,1021091215,1496,1494,1496,1494,249
|
|
20250327,151800,1020719109,1495,1495,1495,1495,145
|
|
20250327,151700,1020502334,1495,1495,1495,1492,7836
|
|
20250327,151600,1008800512,1496,1496,1496,1495,594
|
|
20250327,151500,1007911977,1495,1496,1496,1495,1324
|
|
20250327,151400,1005931532,1495,1495,1495,1495,0
|
|
20250327,151300,1005931532,1495,1496,1496,1495,1000
|
|
20250327,151200,1004436531,1498,1496,1498,1494,1477
|
|
20250327,151100,1002229019,1495,1496,1496,1495,645
|
|
20250327,151000,1001264737,1498,1498,1498,1498,3
|
|
20250327,150900,1001260243,1498,1496,1498,1496,537
|
|
20250327,150800,1000456105,1496,1495,1496,1495,241
|
|
20250327,150700,1000095580,1495,1495,1495,1495,672
|
|
20250327,150600,999090940,1495,1494,1495,1493,2344
|
|
20250327,150500,995587435,1493,1494,1494,1493,867
|
|
20250327,150400,994292138,1494,1494,1494,1494,367
|
|
20250327,150300,993743840,1493,1495,1495,1493,7694
|
|
20250327,150200,982255181,1495,1495,1495,1495,19
|
|
20250327,150100,982226776,1495,1495,1495,1495,184
|
|
20250327,150000,981951696,1496,1496,1496,1496,11
|
|
20250327,145900,981935240,1494,1496,1496,1494,1000
|
|
20250327,145800,980440755,1495,1497,1497,1495,1728
|
|
20250327,145700,977857140,1497,1498,1498,1497,1002
|
|
20250327,145600,976356145,1495,1496,1496,1495,600
|
|
20250327,145500,975458773,1495,1498,1498,1495,4233
|
|
20250327,145400,969128385,1498,1498,1498,1498,20
|
|
20250327,145300,969098425,1500,1500,1500,1500,0
|
|
20250327,145200,969098425,1500,1499,1500,1499,283
|
|
20250327,145100,968674207,1500,1500,1500,1500,0
|
|
20250327,145000,968674207,1500,1500,1500,1500,1
|
|
20250327,144900,968672707,1499,1499,1499,1499,0
|
|
20250327,144800,968672707,1499,1499,1500,1499,1088
|
|
20250327,144700,967040782,1499,1497,1499,1497,5450
|
|
20250327,144600,958881078,1497,1497,1497,1497,2795
|
|
20250327,144500,954696963,1499,1498,1499,1498,2
|
|
20250327,144400,954693966,1497,1497,1497,1497,0
|
|
20250327,144300,954693966,1497,1497,1497,1497,0
|
|
20250327,144200,954693966,1497,1497,1497,1497,0
|
|
20250327,144100,954693966,1497,1497,1497,1497,190
|
|
20250327,144000,954409536,1495,1495,1495,1495,0
|
|
20250327,143900,954409536,1495,1498,1498,1495,2000
|
|
20250327,143800,951418515,1498,1498,1498,1498,170
|
|
20250327,143700,951163855,1498,1496,1498,1496,3347
|
|
20250327,143600,946152081,1495,1496,1496,1495,2711
|
|
20250327,143500,942099081,1496,1498,1498,1496,432
|
|
20250327,143400,941452675,1499,1499,1499,1499,0
|
|
20250327,143300,941452675,1499,1499,1499,1499,2
|
|
20250327,143200,941449677,1496,1496,1496,1496,0
|
|
20250327,143100,941449677,1496,1496,1496,1496,0
|
|
20250327,143000,941449677,1496,1499,1499,1495,5038
|
|
20250327,142900,933913753,1501,1498,1501,1497,2133
|
|
20250327,142800,930719999,1499,1499,1499,1498,69
|
|
20250327,142700,930616635,1498,1498,1502,1498,54
|
|
20250327,142600,930535543,1497,1497,1497,1497,0
|
|
20250327,142500,930535543,1497,1497,1497,1497,643
|
|
20250327,142400,929572972,1498,1498,1498,1498,800
|
|
20250327,142300,928374572,1502,1502,1502,1502,1
|
|
20250327,142200,928373070,1498,1498,1498,1498,2484
|
|
20250327,142100,924652038,1499,1499,1499,1499,483
|
|
20250327,142000,923928021,1499,1499,1499,1499,0
|
|
20250327,141900,923928021,1499,1499,1499,1499,1347
|
|
20250327,141800,921908868,1499,1500,1500,1499,183
|
|
20250327,141700,921634535,1499,1499,1499,1499,1753
|
|
20250327,141600,919006788,1500,1500,1500,1500,368
|
|
20250327,141500,918454788,1501,1500,1501,1500,8868
|
|
20250327,141400,905151320,1500,1501,1501,1500,1005
|
|
20250327,141300,903643815,1500,1500,1500,1500,1300
|
|
20250327,141200,901693815,1501,1501,1501,1501,10
|
|
20250327,141100,901678805,1500,1500,1500,1500,79
|
|
20250327,141000,901560305,1500,1500,1500,1500,0
|
|
20250327,140900,901560305,1500,1502,1502,1500,42
|
|
20250327,140800,901497285,1502,1500,1502,1500,81
|
|
20250327,140700,901375763,1499,1499,1499,1499,20
|
|
20250327,140600,901345783,1499,1499,1499,1499,5
|
|
20250327,140500,901338288,1499,1500,1500,1499,30
|
|
20250327,140400,901293311,1500,1500,1500,1500,0
|
|
20250327,140300,901293311,1500,1500,1500,1500,0
|
|
20250327,140200,901293311,1500,1500,1500,1500,2
|
|
20250327,140100,901290311,1504,1504,1504,1504,0
|
|
20250327,140000,901290311,1504,1504,1504,1504,0
|
|
20250327,135900,901290311,1504,1504,1504,1504,200
|
|
20250327,135800,900989511,1499,1504,1504,1499,639
|
|
20250327,135700,900031645,1499,1501,1501,1499,200
|
|
20250327,135600,899731657,1504,1503,1504,1500,2589
|
|
20250327,135500,895847615,1504,1504,1504,1504,8
|
|
20250327,135400,895835583,1504,1506,1506,1504,210
|
|
20250327,135300,895519741,1505,1505,1505,1505,208
|
|
20250327,135200,895206701,1505,1505,1505,1505,29
|
|
20250327,135100,895163056,1504,1504,1504,1504,0
|
|
20250327,135000,895163056,1504,1504,1504,1504,501
|
|
20250327,134900,894409552,1504,1504,1504,1504,0
|
|
20250327,134800,894409552,1504,1504,1504,1504,15
|
|
20250327,134700,894386992,1504,1504,1504,1504,1
|
|
20250327,134600,894385488,1501,1501,1501,1501,0
|
|
20250327,134500,894385488,1501,1501,1501,1501,0
|
|
20250327,134400,894385488,1501,1502,1502,1501,300
|
|
20250327,134300,893935187,1500,1502,1502,1500,2414
|
|
20250327,134200,890311845,1503,1504,1504,1503,491
|
|
20250327,134100,889573870,1504,1505,1505,1504,2033
|
|
20250327,134000,886516221,1504,1504,1504,1504,18
|
|
20250327,133900,886489149,1506,1506,1506,1506,1
|
|
20250327,133800,886487643,1503,1503,1503,1503,18
|
|
20250327,133700,886460589,1502,1505,1505,1502,3000
|
|
20250327,133600,881953395,1506,1506,1506,1506,0
|
|
20250327,133500,881953395,1506,1505,1506,1504,1869
|
|
20250327,133400,879140099,1505,1505,1505,1505,1
|
|
20250327,133300,879138594,1502,1502,1502,1502,1
|
|
20250327,133200,879137092,1502,1505,1505,1502,2
|
|
20250327,133100,879134085,1502,1503,1506,1502,3
|
|
20250327,133000,879129574,1506,1506,1506,1506,42
|
|
20250327,132900,879066322,1502,1506,1506,1502,201
|
|
20250327,132800,878763620,1506,1501,1506,1501,2990
|
|
20250327,132700,874265861,1501,1501,1501,1501,2420
|
|
20250327,132600,870633441,1501,1501,1501,1501,9
|
|
20250327,132500,870619932,1501,1501,1501,1501,6
|
|
20250327,132400,870610926,1501,1501,1501,1501,218
|
|
20250327,132300,870283708,1501,1501,1502,1500,460
|
|
20250327,132200,869593229,1501,1501,1502,1501,321
|
|
20250327,132100,869111407,1503,1500,1503,1500,34
|
|
20250327,132000,869060398,1500,1500,1500,1500,1
|
|
20250327,131900,869058898,1499,1499,1499,1499,1
|
|
20250327,131800,869057399,1502,1502,1502,1502,0
|
|
20250327,131700,869057399,1502,1500,1502,1499,1071
|
|
20250327,131600,867451349,1499,1499,1499,1499,1
|
|
20250327,131500,867449850,1499,1502,1502,1499,3064
|
|
20250327,131400,862852808,1502,1502,1502,1502,0
|
|
20250327,131300,862852808,1502,1500,1502,1500,31
|
|
20250327,131200,862806306,1500,1500,1502,1500,202
|
|
20250327,131100,862503304,1502,1502,1502,1502,0
|
|
20250327,131000,862503304,1502,1502,1502,1502,0
|
|
20250327,130900,862503304,1502,1501,1502,1499,426
|
|
20250327,130800,861864440,1503,1503,1503,1503,0
|
|
20250327,130700,861864440,1503,1500,1503,1499,537
|
|
20250327,130600,861059110,1503,1503,1503,1503,0
|
|
20250327,130500,861059110,1503,1503,1503,1503,0
|
|
20250327,130400,861059110,1503,1503,1503,1503,0
|
|
20250327,130300,861059110,1503,1501,1503,1499,1003
|
|
20250327,130200,859555427,1503,1503,1503,1503,1
|
|
20250327,130100,859553924,1502,1501,1502,1501,991
|
|
20250327,130000,858065463,1500,1501,1501,1500,95
|
|
20250327,125900,857922926,1502,1501,1502,1501,2
|
|
20250327,125800,857919923,1501,1501,1501,1501,73
|
|
20250327,125700,857810350,1501,1501,1501,1501,499
|
|
20250327,125600,857061351,1501,1501,1501,1501,115
|
|
20250327,125500,856888736,1501,1501,1501,1501,1
|
|
20250327,125400,856887235,1501,1501,1501,1501,1
|
|
20250327,125300,856885734,1500,1500,1500,1500,0
|
|
20250327,125200,856885734,1500,1500,1500,1500,72
|
|
20250327,125100,856777734,1500,1501,1501,1500,75
|
|
20250327,125000,856665233,1502,1502,1502,1502,599
|
|
20250327,124900,855765535,1503,1503,1503,1503,0
|
|
20250327,124800,855765535,1503,1502,1503,1501,627
|
|
20250327,124700,854824271,1502,1502,1502,1502,0
|
|
20250327,124600,854824271,1502,1502,1502,1502,0
|
|
20250327,124500,854824271,1502,1502,1502,1502,5
|
|
20250327,124400,854816761,1505,1505,1505,1505,0
|
|
20250327,124300,854816761,1505,1505,1505,1505,10
|
|
20250327,124200,854801711,1500,1500,1500,1500,46
|
|
20250327,124100,854732711,1501,1502,1505,1500,342
|
|
20250327,124000,854219503,1505,1505,1505,1505,0
|
|
20250327,123900,854219503,1505,1504,1505,1504,213
|
|
20250327,123800,853899150,1503,1503,1503,1503,0
|
|
20250327,123700,853899150,1503,1503,1503,1503,2
|
|
20250327,123600,853896144,1503,1503,1503,1503,0
|
|
20250327,123500,853896144,1503,1503,1503,1503,298
|
|
20250327,123400,853448250,1503,1503,1503,1503,34
|
|
20250327,123300,853397148,1503,1503,1503,1503,250
|
|
20250327,123200,853021398,1503,1500,1503,1500,407
|
|
20250327,123100,852409683,1504,1499,1504,1499,199
|
|
20250327,123000,852110606,1500,1499,1500,1499,1424
|
|
20250327,122900,849975880,1500,1500,1500,1500,155
|
|
20250327,122800,849743380,1500,1500,1500,1500,9
|
|
20250327,122700,849729880,1500,1498,1500,1498,1622
|
|
20250327,122600,847299911,1499,1500,1500,1499,11957
|
|
20250327,122500,829376121,1500,1500,1500,1500,400
|
|
20250327,122400,828776121,1500,1500,1500,1500,1304
|
|
20250327,122300,826820121,1502,1502,1502,1502,0
|
|
20250327,122200,826820121,1502,1502,1502,1502,1
|
|
20250327,122100,826818619,1501,1501,1501,1501,5
|
|
20250327,122000,826811114,1501,1501,1501,1501,515
|
|
20250327,121900,826038099,1502,1502,1502,1502,1
|
|
20250327,121800,826036597,1503,1503,1503,1503,26
|
|
20250327,121700,825997519,1502,1502,1503,1502,36
|
|
20250327,121600,825943443,1502,1502,1502,1502,1
|
|
20250327,121500,825941941,1503,1503,1503,1503,0
|
|
20250327,121400,825941941,1503,1503,1503,1503,10
|
|
20250327,121300,825926911,1503,1503,1503,1503,1
|
|
20250327,121200,825925408,1501,1502,1502,1500,889
|
|
20250327,121100,824591626,1504,1504,1504,1504,100
|
|
20250327,121000,824441226,1504,1504,1504,1504,0
|
|
20250327,120900,824441226,1504,1504,1504,1504,0
|
|
20250327,120800,824441226,1504,1504,1504,1504,103
|
|
20250327,120700,824286314,1504,1504,1504,1504,64
|
|
20250327,120600,824190058,1504,1503,1504,1503,242
|
|
20250327,120500,823826114,1503,1503,1503,1503,272
|
|
20250327,120400,823417298,1503,1500,1503,1500,154
|
|
20250327,120300,823186003,1501,1501,1501,1501,323
|
|
20250327,120200,822701180,1501,1501,1501,1500,1007
|
|
20250327,120100,821190451,1503,1503,1503,1503,3
|
|
20250327,120000,821185942,1503,1503,1503,1503,0
|
|
20250327,115900,821185942,1503,1503,1503,1503,0
|
|
20250327,115800,821185942,1503,1503,1503,1503,0
|
|
20250327,115700,821185942,1503,1501,1503,1501,367
|
|
20250327,115600,820634357,1501,1501,1501,1501,0
|
|
20250327,115500,820634357,1501,1501,1501,1501,67
|
|
20250327,115400,820533790,1503,1501,1503,1500,257
|
|
20250327,115300,820147530,1503,1503,1503,1503,0
|
|
20250327,115200,820147530,1503,1503,1503,1503,1
|
|
20250327,115100,820146027,1500,1502,1502,1500,500
|
|
20250327,115000,819395724,1503,1503,1503,1503,345
|
|
20250327,114900,818877189,1503,1504,1504,1503,1103
|
|
20250327,114800,817219379,1503,1503,1503,1503,0
|
|
20250327,114700,817219379,1503,1504,1504,1503,20
|
|
20250327,114600,817189309,1504,1504,1504,1504,80
|
|
20250327,114500,817068989,1504,1504,1504,1504,0
|
|
20250327,114400,817068989,1504,1504,1504,1504,0
|
|
20250327,114300,817068989,1504,1504,1504,1504,348
|
|
20250327,114200,816545597,1504,1504,1504,1504,100
|
|
20250327,114100,816395197,1504,1504,1504,1504,0
|
|
20250327,114000,816395197,1504,1504,1504,1504,0
|
|
20250327,113900,816395197,1504,1504,1504,1504,0
|
|
20250327,113800,816395197,1504,1504,1504,1504,0
|
|
20250327,113700,816395197,1504,1504,1504,1504,0
|
|
20250327,113600,816395197,1504,1504,1504,1504,100
|
|
20250327,113500,816244797,1504,1502,1504,1502,4
|
|
20250327,113400,816238784,1501,1501,1501,1501,3895
|
|
20250327,113300,810392389,1501,1501,1501,1501,0
|
|
20250327,113200,810392389,1501,1501,1501,1501,0
|
|
20250327,113100,810392389,1501,1501,1501,1501,0
|
|
20250327,113000,810392389,1501,1499,1501,1499,2070
|
|
20250327,112900,807286921,1499,1499,1499,1499,9
|
|
20250327,112800,807273430,1498,1499,1499,1498,97
|
|
20250327,112700,807128106,1499,1497,1499,1497,3349
|
|
20250327,112600,802109599,1497,1496,1497,1496,12
|
|
20250327,112500,802091645,1498,1498,1498,1498,1601
|
|
20250327,112400,799693347,1497,1497,1497,1497,0
|
|
20250327,112300,799693347,1497,1497,1497,1497,11
|
|
20250327,112200,799676880,1499,1499,1499,1499,0
|
|
20250327,112100,799676880,1499,1497,1499,1497,89
|
|
20250327,112000,799543615,1497,1497,1497,1497,6
|
|
20250327,111900,799534633,1497,1497,1497,1497,1
|
|
20250327,111800,799533136,1496,1496,1496,1496,468
|
|
20250327,111700,798833008,1497,1497,1497,1497,8
|
|
20250327,111600,798821032,1497,1495,1497,1495,3029
|
|
20250327,111500,794291037,1496,1496,1496,1496,2
|
|
20250327,111400,794288045,1497,1497,1497,1497,63
|
|
20250327,111300,794193734,1497,1499,1499,1497,1550
|
|
20250327,111200,791872998,1500,1497,1500,1497,778
|
|
20250327,111100,790707882,1497,1497,1497,1496,28
|
|
20250327,111000,790665974,1497,1497,1497,1497,32
|
|
20250327,110900,790618070,1495,1495,1495,1495,207
|
|
20250327,110800,790308605,1495,1497,1497,1495,2
|
|
20250327,110700,790305613,1496,1495,1496,1495,1998
|
|
20250327,110600,787316617,1496,1496,1496,1495,109
|
|
20250327,110500,787153558,1496,1496,1496,1496,12
|
|
20250327,110400,787135606,1496,1496,1496,1495,211
|
|
20250327,110300,786819952,1496,1495,1496,1495,355
|
|
20250327,110200,786289226,1496,1495,1496,1494,142
|
|
20250327,110100,786076850,1494,1495,1495,1494,256
|
|
20250327,110000,785694385,1495,1494,1495,1493,1532
|
|
20250327,105900,783407037,1494,1494,1494,1494,2
|
|
20250327,105800,783404049,1494,1495,1495,1494,731
|
|
20250327,105700,782311911,1495,1496,1497,1495,107
|
|
20250327,105600,782151934,1495,1496,1496,1495,411
|
|
20250327,105500,781537468,1496,1496,1496,1496,79
|
|
20250327,105400,781419284,1497,1497,1497,1497,5
|
|
20250327,105300,781411799,1495,1496,1496,1495,15
|
|
20250327,105200,781389373,1497,1497,1497,1497,1070
|
|
20250327,105100,779787583,1497,1497,1497,1497,434
|
|
20250327,105000,779137885,1497,1494,1497,1494,3848
|
|
20250327,104900,773388178,1494,1494,1494,1494,400
|
|
20250327,104800,772790578,1494,1494,1494,1494,168
|
|
20250327,104700,772539586,1494,1492,1494,1492,65
|
|
20250327,104600,772442554,1492,1496,1496,1491,22180
|
|
20250327,104500,739298621,1497,1497,1497,1497,53
|
|
20250327,104400,739219280,1497,1497,1497,1497,267
|
|
20250327,104300,738819581,1498,1499,1500,1498,1569
|
|
20250327,104200,736467775,1499,1501,1501,1499,2697
|
|
20250327,104100,732422474,1500,1497,1500,1497,581
|
|
20250327,104000,731551187,1499,1499,1499,1499,1000
|
|
20250327,103900,730052187,1500,1500,1500,1500,0
|
|
20250327,103800,730052187,1500,1500,1500,1500,10
|
|
20250327,103700,730037187,1500,1500,1501,1500,1101
|
|
20250327,103600,728385599,1501,1499,1501,1495,5477
|
|
20250327,103500,720189578,1500,1500,1501,1500,30655
|
|
20250327,103400,674206678,1500,1502,1502,1500,11586
|
|
20250327,103300,656816783,1502,1502,1502,1502,366
|
|
20250327,103200,656267051,1502,1504,1504,1502,385
|
|
20250327,103100,655688771,1506,1506,1506,1506,0
|
|
20250327,103000,655688771,1506,1502,1506,1501,52
|
|
20250327,102900,655610707,1502,1503,1503,1502,4532
|
|
20250327,102800,648802356,1503,1503,1506,1503,2945
|
|
20250327,102700,644375586,1504,1504,1504,1504,35
|
|
20250327,102600,644322946,1506,1508,1508,1506,547
|
|
20250327,102500,643498556,1508,1508,1508,1508,200
|
|
20250327,102400,643196956,1508,1508,1508,1508,0
|
|
20250327,102300,643196956,1508,1506,1508,1506,3
|
|
20250327,102200,643192436,1502,1503,1503,1502,493
|
|
20250327,102100,642451949,1502,1505,1505,1502,1058
|
|
20250327,102000,640859822,1508,1508,1508,1508,0
|
|
20250327,101900,640859822,1508,1504,1509,1502,4305
|
|
20250327,101800,634390374,1509,1509,1509,1501,17441
|
|
20250327,101700,608161754,1509,1509,1509,1509,1
|
|
20250327,101600,608160245,1512,1512,1512,1512,82
|
|
20250327,101500,608036261,1508,1508,1508,1508,35
|
|
20250327,101400,607983481,1509,1509,1509,1509,12
|
|
20250327,101300,607965373,1514,1509,1514,1507,2631
|
|
20250327,101200,604000435,1514,1515,1515,1514,3
|
|
20250327,101100,603995891,1515,1515,1515,1515,86
|
|
20250327,101000,603865601,1515,1508,1515,1507,2129
|
|
20250327,100900,600656245,1509,1509,1514,1509,204
|
|
20250327,100800,600348359,1508,1515,1515,1508,419
|
|
20250327,100700,599716480,1509,1511,1511,1509,2049
|
|
20250327,100600,596624370,1511,1510,1516,1510,8
|
|
20250327,100500,596612278,1510,1511,1511,1509,1881
|
|
20250327,100400,593771729,1510,1517,1517,1510,2
|
|
20250327,100300,593768702,1510,1513,1513,1510,3712
|
|
20250327,100200,588161226,1513,1513,1513,1513,111
|
|
20250327,100100,587993283,1513,1513,1513,1513,478
|
|
20250327,100000,587270069,1511,1512,1512,1511,251
|
|
20250327,095900,586890807,1510,1516,1516,1510,2822
|
|
20250327,095800,582618753,1517,1517,1522,1517,1061
|
|
20250327,095700,581009210,1522,1522,1522,1522,550
|
|
20250327,095600,580172110,1525,1524,1525,1524,4979
|
|
20250327,095500,572581347,1524,1524,1524,1524,0
|
|
20250327,095400,572581347,1524,1518,1524,1516,795
|
|
20250327,095300,571376092,1524,1524,1524,1517,4
|
|
20250327,095200,571370010,1517,1519,1519,1517,1403
|
|
20250327,095100,569240634,1525,1525,1525,1520,102
|
|
20250327,095000,569085584,1526,1526,1526,1526,50
|
|
20250327,094900,569009284,1526,1526,1526,1526,102
|
|
20250327,094800,568853632,1526,1521,1526,1519,650
|
|
20250327,094700,567866137,1520,1520,1520,1520,1
|
|
20250327,094600,567864617,1526,1526,1526,1526,0
|
|
20250327,094500,567864617,1526,1519,1526,1519,500
|
|
20250327,094400,567105110,1526,1524,1526,1520,633
|
|
20250327,094300,566142879,1523,1523,1523,1523,1
|
|
20250327,094200,566141356,1527,1521,1527,1520,514
|
|
20250327,094100,565359643,1527,1527,1527,1527,109
|
|
20250327,094000,565193200,1527,1520,1527,1520,5
|
|
20250327,093900,565185593,1520,1520,1521,1519,304
|
|
20250327,093800,564723591,1520,1529,1529,1518,3579
|
|
20250327,093700,559285091,1530,1520,1530,1518,10840
|
|
20250327,093600,542722583,1522,1522,1522,1522,0
|
|
20250327,093500,542722583,1522,1520,1522,1519,5557
|
|
20250327,093400,534277032,1521,1522,1522,1520,1575
|
|
20250327,093300,531882228,1521,1529,1529,1521,8491
|
|
20250327,093200,518933269,1529,1526,1529,1526,140
|
|
20250327,093100,518719626,1529,1526,1529,1526,624
|
|
20250327,093000,517767396,1526,1531,1531,1526,161
|
|
20250327,092900,517521700,1526,1525,1529,1525,2660
|
|
20250327,092800,513457892,1529,1520,1529,1520,1563
|
|
20250327,092700,511081227,1520,1529,1529,1520,10317
|
|
20250327,092600,495357806,1526,1533,1533,1526,8121
|
|
20250327,092500,482959887,1529,1530,1535,1528,2467
|
|
20250327,092400,479187496,1534,1532,1536,1527,8583
|
|
20250327,092300,466031673,1531,1538,1538,1526,24762
|
|
20250327,092200,428063419,1538,1551,1551,1533,59406
|
|
20250327,092100,336475692,1551,1516,1557,1516,110797
|
|
20250327,092000,165885472,1509,1512,1512,1508,204
|
|
20250327,091900,165577820,1518,1518,1519,1510,2997
|
|
20250327,091800,161047493,1519,1515,1519,1515,6019
|
|
20250327,091700,151911157,1515,1517,1517,1515,3722
|
|
20250327,091600,146271093,1517,1522,1522,1517,162
|
|
20250327,091500,146025183,1522,1527,1527,1518,3282
|
|
20250327,091400,141027167,1527,1524,1529,1523,14910
|
|
20250327,091300,118291857,1524,1512,1524,1512,17139
|
|
20250327,091200,92259100,1516,1507,1516,1507,563
|
|
20250327,091100,91410650,1516,1506,1517,1506,10355
|
|
20250327,091000,75753254,1505,1503,1505,1503,924
|
|
20250327,090900,74364267,1503,1499,1503,1494,5525
|
|
20250327,090800,66095391,1493,1494,1494,1493,1854
|
|
20250327,090700,63327163,1492,1492,1492,1492,0
|
|
20250327,090600,63327163,1492,1490,1492,1490,5706
|
|
20250327,090500,54820697,1491,1491,1491,1490,551
|
|
20250327,090400,53999224,1490,1491,1491,1490,1638
|
|
20250327,090300,51558344,1490,1493,1494,1490,11459
|
|
20250327,090200,34466517,1493,1493,1493,1493,300
|
|
20250327,090100,34018617,1493,1502,1502,1493,13094
|
|
20250327,090000,14459263,1502,1494,1502,1494,8098
|