594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,185100,1268447183,1437,1437,1437,1437,13008
|
|
20250328,185000,1268447183,1437,1437,1437,1437,0
|
|
20250328,184900,1268447183,1437,1437,1437,1437,0
|
|
20250328,184800,1268447183,1437,1437,1437,1437,0
|
|
20250328,184700,1268447183,1437,1437,1437,1437,0
|
|
20250328,184600,1268447183,1437,1437,1437,1437,0
|
|
20250328,184500,1268447183,1437,1437,1437,1437,0
|
|
20250328,184400,1268447183,1437,1437,1437,1437,0
|
|
20250328,184300,1268447183,1437,1437,1437,1437,0
|
|
20250328,184200,1268447183,1437,1437,1437,1437,0
|
|
20250328,184100,1268447183,1437,1437,1437,1437,0
|
|
20250328,184000,1268447183,1437,1437,1437,1437,0
|
|
20250328,183900,1268447183,1437,1437,1437,1437,0
|
|
20250328,183800,1268447183,1437,1437,1437,1437,0
|
|
20250328,183700,1268447183,1437,1437,1437,1437,0
|
|
20250328,183600,1268447183,1437,1437,1437,1437,0
|
|
20250328,183500,1268447183,1437,1437,1437,1437,0
|
|
20250328,183400,1268447183,1437,1437,1437,1437,0
|
|
20250328,183300,1268447183,1437,1437,1437,1437,0
|
|
20250328,183200,1268447183,1437,1437,1437,1437,0
|
|
20250328,183100,1268447183,1437,1437,1437,1437,0
|
|
20250328,183000,1268447183,1437,1437,1437,1437,0
|
|
20250328,182900,1268447183,1437,1437,1437,1437,0
|
|
20250328,182800,1268447183,1437,1437,1437,1437,0
|
|
20250328,182700,1268447183,1437,1437,1437,1437,0
|
|
20250328,182600,1268447183,1437,1437,1437,1437,0
|
|
20250328,182500,1268447183,1437,1437,1437,1437,0
|
|
20250328,182400,1268447183,1437,1437,1437,1437,0
|
|
20250328,182300,1268447183,1437,1437,1437,1437,0
|
|
20250328,182200,1268447183,1437,1437,1437,1437,0
|
|
20250328,182100,1268447183,1437,1437,1437,1437,13008
|
|
20250328,182000,1268447183,1437,1437,1437,1437,0
|
|
20250328,181900,1268447183,1437,1437,1437,1437,0
|
|
20250328,181800,1268447183,1437,1437,1437,1437,0
|
|
20250328,181700,1268447183,1437,1437,1437,1437,0
|
|
20250328,181600,1268447183,1437,1437,1437,1437,0
|
|
20250328,181500,1268447183,1437,1437,1437,1437,0
|
|
20250328,181400,1268447183,1437,1437,1437,1437,0
|
|
20250328,181300,1268447183,1437,1437,1437,1437,0
|
|
20250328,181200,1268447183,1437,1437,1437,1437,0
|
|
20250328,181100,1268447183,1437,1437,1437,1437,0
|
|
20250328,181000,1268447183,1437,1437,1437,1437,0
|
|
20250328,180900,1268447183,1437,1437,1437,1437,0
|
|
20250328,180800,1268447183,1437,1437,1437,1437,0
|
|
20250328,180700,1268447183,1437,1437,1437,1437,0
|
|
20250328,180600,1268447183,1437,1437,1437,1437,0
|
|
20250328,180500,1268447183,1437,1437,1437,1437,0
|
|
20250328,180400,1268447183,1437,1437,1437,1437,0
|
|
20250328,180300,1268447183,1437,1437,1437,1437,0
|
|
20250328,180200,1268447183,1437,1437,1437,1437,0
|
|
20250328,180100,1268447183,1437,1437,1437,1437,0
|
|
20250328,180000,1268447183,1437,1437,1437,1437,0
|
|
20250328,175900,1268447183,1437,1437,1437,1437,0
|
|
20250328,175800,1268447183,1437,1437,1437,1437,0
|
|
20250328,175700,1268447183,1437,1437,1437,1437,0
|
|
20250328,175600,1268447183,1437,1437,1437,1437,0
|
|
20250328,175500,1268447183,1437,1437,1437,1437,0
|
|
20250328,175400,1268447183,1437,1437,1437,1437,0
|
|
20250328,175300,1268447183,1437,1437,1437,1437,0
|
|
20250328,175200,1268447183,1437,1437,1437,1437,0
|
|
20250328,175100,1268447183,1437,1437,1437,1437,13008
|
|
20250328,175000,1268447183,1437,1437,1437,1437,0
|
|
20250328,174900,1268447183,1437,1437,1437,1437,0
|
|
20250328,174800,1268447183,1437,1437,1437,1437,0
|
|
20250328,174700,1268447183,1437,1437,1437,1437,0
|
|
20250328,174600,1268447183,1437,1437,1437,1437,0
|
|
20250328,174500,1268447183,1437,1437,1437,1437,0
|
|
20250328,174400,1268447183,1437,1437,1437,1437,0
|
|
20250328,174300,1268447183,1437,1437,1437,1437,0
|
|
20250328,174200,1268447183,1437,1437,1437,1437,0
|
|
20250328,174100,1268447183,1437,1437,1437,1437,0
|
|
20250328,174000,1268447183,1437,1437,1437,1437,0
|
|
20250328,173900,1268447183,1437,1437,1437,1437,0
|
|
20250328,173800,1268447183,1437,1437,1437,1437,0
|
|
20250328,173700,1268447183,1437,1437,1437,1437,0
|
|
20250328,173600,1268447183,1437,1437,1437,1437,0
|
|
20250328,173500,1268447183,1437,1437,1437,1437,0
|
|
20250328,173400,1268447183,1437,1437,1437,1437,0
|
|
20250328,173300,1268447183,1437,1437,1437,1437,0
|
|
20250328,173200,1268447183,1437,1437,1437,1437,0
|
|
20250328,173100,1268447183,1437,1437,1437,1437,0
|
|
20250328,173000,1268447183,1437,1437,1437,1437,0
|
|
20250328,172900,1268447183,1437,1437,1437,1437,0
|
|
20250328,172800,1268447183,1437,1437,1437,1437,0
|
|
20250328,172700,1268447183,1437,1437,1437,1437,0
|
|
20250328,172600,1268447183,1437,1437,1437,1437,0
|
|
20250328,172500,1268447183,1437,1437,1437,1437,0
|
|
20250328,172400,1268447183,1437,1437,1437,1437,0
|
|
20250328,172300,1268447183,1437,1437,1437,1437,0
|
|
20250328,172200,1268447183,1437,1437,1437,1437,0
|
|
20250328,172100,1268447183,1437,1437,1437,1437,13008
|
|
20250328,172000,1268447183,1437,1437,1437,1437,0
|
|
20250328,171900,1268447183,1437,1437,1437,1437,0
|
|
20250328,171800,1268447183,1437,1437,1437,1437,0
|
|
20250328,171700,1268447183,1437,1437,1437,1437,0
|
|
20250328,171600,1268447183,1437,1437,1437,1437,0
|
|
20250328,171500,1268447183,1437,1437,1437,1437,0
|
|
20250328,171400,1268447183,1437,1437,1437,1437,0
|
|
20250328,171300,1268447183,1437,1437,1437,1437,0
|
|
20250328,171200,1268447183,1437,1437,1437,1437,0
|
|
20250328,171100,1268447183,1437,1437,1437,1437,0
|
|
20250328,171000,1268447183,1437,1437,1437,1437,0
|
|
20250328,170900,1268447183,1437,1437,1437,1437,0
|
|
20250328,170800,1268447183,1437,1437,1437,1437,0
|
|
20250328,170700,1268447183,1437,1437,1437,1437,0
|
|
20250328,170600,1268447183,1437,1437,1437,1437,0
|
|
20250328,170500,1268447183,1437,1437,1437,1437,0
|
|
20250328,170400,1268447183,1437,1437,1437,1437,0
|
|
20250328,170300,1268447183,1437,1437,1437,1437,0
|
|
20250328,170200,1268447183,1437,1437,1437,1437,0
|
|
20250328,170100,1268447183,1437,1437,1437,1437,0
|
|
20250328,170000,1268447183,1437,1437,1437,1437,0
|
|
20250328,165900,1268447183,1437,1437,1437,1437,0
|
|
20250328,165800,1268447183,1437,1437,1437,1437,0
|
|
20250328,165700,1268447183,1437,1437,1437,1437,0
|
|
20250328,165600,1268447183,1437,1437,1437,1437,0
|
|
20250328,165500,1268447183,1437,1437,1437,1437,0
|
|
20250328,165400,1268447183,1437,1437,1437,1437,0
|
|
20250328,165300,1268447183,1437,1437,1437,1437,0
|
|
20250328,165200,1268447183,1437,1437,1437,1437,0
|
|
20250328,165100,1268447183,1437,1437,1437,1437,13008
|
|
20250328,165000,1268447183,1437,1437,1437,1437,0
|
|
20250328,164900,1268447183,1437,1437,1437,1437,0
|
|
20250328,164800,1268447183,1437,1437,1437,1437,0
|
|
20250328,164700,1268447183,1437,1437,1437,1437,0
|
|
20250328,164600,1268447183,1437,1437,1437,1437,0
|
|
20250328,164500,1268447183,1437,1437,1437,1437,0
|
|
20250328,164400,1268447183,1437,1437,1437,1437,0
|
|
20250328,164300,1268447183,1437,1437,1437,1437,0
|
|
20250328,164200,1268447183,1437,1437,1437,1437,0
|
|
20250328,164100,1268447183,1437,1437,1437,1437,0
|
|
20250328,164000,1268447183,1437,1437,1437,1437,0
|
|
20250328,163900,1268447183,1437,1437,1437,1437,0
|
|
20250328,163800,1268447183,1437,1437,1437,1437,0
|
|
20250328,163700,1268447183,1437,1437,1437,1437,0
|
|
20250328,163600,1268447183,1437,1437,1437,1437,0
|
|
20250328,163500,1268447183,1437,1437,1437,1437,0
|
|
20250328,163400,1268447183,1437,1437,1437,1437,0
|
|
20250328,163300,1268447183,1437,1437,1437,1437,0
|
|
20250328,163200,1268447183,1437,1437,1437,1437,0
|
|
20250328,163100,1268447183,1437,1437,1437,1437,0
|
|
20250328,163000,1268447183,1437,1437,1437,1437,0
|
|
20250328,162900,1268447183,1437,1437,1437,1437,0
|
|
20250328,162800,1268447183,1437,1437,1437,1437,0
|
|
20250328,162700,1268447183,1437,1437,1437,1437,0
|
|
20250328,162600,1268447183,1437,1437,1437,1437,0
|
|
20250328,162500,1268447183,1437,1437,1437,1437,0
|
|
20250328,162400,1268447183,1437,1437,1437,1437,0
|
|
20250328,162300,1268447183,1437,1437,1437,1437,0
|
|
20250328,162200,1268447183,1437,1437,1437,1437,0
|
|
20250328,162100,1268447183,1437,1437,1437,1437,13008
|
|
20250328,162000,1268447183,1437,1437,1437,1437,0
|
|
20250328,161900,1268447183,1437,1437,1437,1437,0
|
|
20250328,161800,1268447183,1437,1437,1437,1437,0
|
|
20250328,161700,1268447183,1437,1437,1437,1437,0
|
|
20250328,161600,1268447183,1437,1437,1437,1437,0
|
|
20250328,161500,1268447183,1437,1437,1437,1437,0
|
|
20250328,161400,1268447183,1437,1437,1437,1437,0
|
|
20250328,161300,1268447183,1437,1437,1437,1437,0
|
|
20250328,161200,1268447183,1437,1437,1437,1437,0
|
|
20250328,161100,1268447183,1437,1437,1437,1437,0
|
|
20250328,161000,1268447183,1437,1437,1437,1437,0
|
|
20250328,160900,1268447183,1437,1437,1437,1437,0
|
|
20250328,160800,1268447183,1437,1437,1437,1437,0
|
|
20250328,160700,1268447183,1437,1437,1437,1437,0
|
|
20250328,160600,1268447183,1437,1437,1437,1437,0
|
|
20250328,160500,1268447183,1437,1437,1437,1437,0
|
|
20250328,160400,1268447183,1437,1437,1437,1437,0
|
|
20250328,160300,1268447183,1437,1437,1437,1437,0
|
|
20250328,160200,1268447183,1437,1437,1437,1437,0
|
|
20250328,160100,1268447183,1437,1437,1437,1437,0
|
|
20250328,160000,1268447183,1437,1437,1437,1437,0
|
|
20250328,155900,1268447183,1437,1437,1437,1437,0
|
|
20250328,155800,1268447183,1437,1437,1437,1437,0
|
|
20250328,155700,1268447183,1437,1437,1437,1437,0
|
|
20250328,155600,1268447183,1437,1437,1437,1437,0
|
|
20250328,155500,1268447183,1437,1437,1437,1437,0
|
|
20250328,155400,1268447183,1437,1437,1437,1437,0
|
|
20250328,155300,1268447183,1437,1437,1437,1437,0
|
|
20250328,155200,1268447183,1437,1437,1437,1437,0
|
|
20250328,155100,1268447183,1437,1437,1437,1437,13008
|
|
20250328,155000,1268447183,1437,1437,1437,1437,0
|
|
20250328,154900,1268447183,1437,1437,1437,1437,0
|
|
20250328,154800,1268447183,1437,1437,1437,1437,0
|
|
20250328,154700,1268447183,1437,1437,1437,1437,0
|
|
20250328,154600,1268447183,1437,1437,1437,1437,0
|
|
20250328,154500,1268447183,1437,1437,1437,1437,0
|
|
20250328,154400,1268447183,1437,1437,1437,1437,0
|
|
20250328,154300,1268447183,1437,1437,1437,1437,0
|
|
20250328,154200,1268447183,1437,1437,1437,1437,0
|
|
20250328,154100,1268447183,1437,1437,1437,1437,0
|
|
20250328,154000,1268447183,1437,1437,1437,1437,0
|
|
20250328,153900,1268447183,1437,1437,1437,1437,0
|
|
20250328,153800,1268447183,1437,1437,1437,1437,0
|
|
20250328,153700,1268447183,1437,1437,1437,1437,0
|
|
20250328,153600,1268447183,1437,1437,1437,1437,0
|
|
20250328,153500,1268447183,1437,1437,1437,1437,0
|
|
20250328,153400,1268447183,1437,1437,1437,1437,0
|
|
20250328,153300,1268447183,1437,1437,1437,1437,0
|
|
20250328,153200,1268447183,1437,1437,1437,1437,0
|
|
20250328,153100,1268447183,1437,1437,1437,1437,0
|
|
20250328,153000,1268447183,1437,1437,1437,1437,13008
|
|
20250328,152900,1249754687,1437,1437,1437,1437,0
|
|
20250328,152800,1249754687,1437,1437,1437,1437,0
|
|
20250328,152700,1249754687,1437,1437,1437,1437,0
|
|
20250328,152600,1249754687,1437,1437,1437,1437,0
|
|
20250328,152500,1249754687,1437,1437,1437,1437,0
|
|
20250328,152400,1249754687,1437,1437,1437,1437,0
|
|
20250328,152300,1249754687,1437,1437,1437,1437,0
|
|
20250328,152200,1249754687,1437,1437,1437,1437,0
|
|
20250328,152100,1249754687,1437,1437,1437,1437,0
|
|
20250328,152000,1249754687,1437,1437,1437,1437,0
|
|
20250328,151900,1249754687,1437,1439,1439,1431,2803
|
|
20250328,151800,1245738773,1441,1434,1441,1431,46391
|
|
20250328,151700,1179345858,1434,1435,1442,1434,505
|
|
20250328,151600,1178621480,1434,1434,1434,1434,178
|
|
20250328,151500,1178366228,1433,1435,1435,1433,1411
|
|
20250328,151400,1176341564,1435,1435,1435,1435,2667
|
|
20250328,151300,1172514419,1435,1435,1435,1435,26
|
|
20250328,151200,1172477109,1435,1443,1443,1435,735
|
|
20250328,151100,1171421728,1440,1440,1440,1440,270
|
|
20250328,151000,1171032928,1440,1440,1440,1440,760
|
|
20250328,150900,1169938528,1440,1440,1440,1440,148
|
|
20250328,150800,1169725408,1440,1440,1440,1440,0
|
|
20250328,150700,1169725408,1440,1443,1443,1434,2203
|
|
20250328,150600,1166565085,1432,1440,1440,1432,2195
|
|
20250328,150500,1163414967,1440,1440,1440,1436,845
|
|
20250328,150400,1162199887,1440,1440,1440,1440,639
|
|
20250328,150300,1161279727,1444,1444,1444,1444,3
|
|
20250328,150200,1161275395,1440,1442,1444,1440,2001
|
|
20250328,150100,1158386585,1442,1442,1442,1442,1000
|
|
20250328,150000,1156944585,1442,1441,1442,1441,3800
|
|
20250328,145900,1151466167,1440,1438,1440,1438,3000
|
|
20250328,145800,1147147280,1438,1438,1438,1438,15
|
|
20250328,145700,1147125710,1438,1438,1438,1438,1
|
|
20250328,145600,1147124272,1435,1435,1435,1435,100
|
|
20250328,145500,1146980772,1435,1435,1435,1435,1
|
|
20250328,145400,1146979337,1433,1434,1434,1433,8956
|
|
20250328,145300,1134136605,1434,1434,1434,1434,3289
|
|
20250328,145200,1129420179,1434,1434,1434,1434,85
|
|
20250328,145100,1129298289,1435,1435,1435,1435,513
|
|
20250328,145000,1128562134,1435,1435,1435,1435,330
|
|
20250328,144900,1128088584,1439,1439,1439,1439,0
|
|
20250328,144800,1128088584,1439,1439,1439,1439,3
|
|
20250328,144700,1128084267,1439,1439,1439,1439,1
|
|
20250328,144600,1128082828,1433,1439,1439,1433,964
|
|
20250328,144500,1126700955,1440,1436,1440,1436,4
|
|
20250328,144400,1126695199,1440,1440,1440,1440,0
|
|
20250328,144300,1126695199,1440,1435,1440,1434,890
|
|
20250328,144200,1125418035,1435,1440,1440,1435,700
|
|
20250328,144100,1124412535,1440,1440,1440,1440,0
|
|
20250328,144000,1124412535,1440,1440,1440,1440,5
|
|
20250328,143900,1124405335,1444,1444,1444,1444,0
|
|
20250328,143800,1124405335,1444,1444,1444,1444,0
|
|
20250328,143700,1124405335,1444,1444,1444,1444,0
|
|
20250328,143600,1124405335,1444,1444,1444,1444,3
|
|
20250328,143500,1124401003,1435,1436,1444,1435,1158
|
|
20250328,143400,1122738069,1436,1436,1436,1436,733
|
|
20250328,143300,1121685481,1437,1437,1437,1437,0
|
|
20250328,143200,1121685481,1437,1439,1439,1437,1050
|
|
20250328,143100,1120175396,1438,1438,1438,1438,0
|
|
20250328,143000,1120175396,1438,1438,1438,1438,100
|
|
20250328,142900,1120031596,1437,1437,1437,1437,10
|
|
20250328,142800,1120017226,1433,1433,1433,1433,1
|
|
20250328,142700,1120015793,1446,1445,1446,1445,207
|
|
20250328,142600,1119716507,1433,1438,1438,1433,8969
|
|
20250328,142500,1106851231,1438,1438,1438,1438,1
|
|
20250328,142400,1106849793,1436,1436,1436,1436,0
|
|
20250328,142300,1106849793,1436,1439,1439,1436,601
|
|
20250328,142200,1105985783,1441,1441,1441,1441,305
|
|
20250328,142100,1105546278,1443,1443,1443,1443,0
|
|
20250328,142000,1105546278,1443,1443,1443,1443,5
|
|
20250328,141900,1105539063,1442,1442,1442,1442,200
|
|
20250328,141800,1105250663,1441,1441,1441,1441,407
|
|
20250328,141700,1104664176,1441,1441,1442,1440,90
|
|
20250328,141600,1104534498,1442,1442,1442,1442,0
|
|
20250328,141500,1104534498,1442,1442,1442,1442,104
|
|
20250328,141400,1104384530,1440,1442,1442,1440,1200
|
|
20250328,141300,1102656330,1440,1440,1440,1440,650
|
|
20250328,141200,1101720330,1438,1438,1438,1437,7081
|
|
20250328,141100,1091539167,1438,1438,1438,1438,604
|
|
20250328,141000,1090670615,1438,1438,1438,1438,2285
|
|
20250328,140900,1087384785,1434,1434,1434,1434,0
|
|
20250328,140800,1087384785,1434,1434,1434,1434,3000
|
|
20250328,140700,1083082785,1438,1438,1438,1438,101
|
|
20250328,140600,1082937547,1438,1436,1438,1436,3042
|
|
20250328,140500,1078566679,1432,1432,1432,1432,214
|
|
20250328,140400,1078260231,1436,1435,1436,1435,1100
|
|
20250328,140300,1076681631,1431,1431,1431,1431,100
|
|
20250328,140200,1076538531,1431,1431,1431,1431,23
|
|
20250328,140100,1076505618,1430,1430,1430,1430,0
|
|
20250328,140000,1076505618,1430,1430,1430,1430,0
|
|
20250328,135900,1076505618,1430,1431,1431,1430,1000
|
|
20250328,135800,1075075348,1430,1435,1435,1430,4935
|
|
20250328,135700,1068012793,1435,1435,1435,1435,1027
|
|
20250328,135600,1066539048,1433,1433,1433,1433,206
|
|
20250328,135500,1066243850,1433,1433,1433,1433,5
|
|
20250328,135400,1066236685,1433,1434,1434,1433,524
|
|
20250328,135300,1065485293,1440,1440,1440,1440,0
|
|
20250328,135200,1065485293,1440,1440,1440,1440,0
|
|
20250328,135100,1065485293,1440,1440,1440,1440,0
|
|
20250328,135000,1065485293,1440,1434,1440,1434,633
|
|
20250328,134900,1064574203,1434,1434,1434,1434,100
|
|
20250328,134800,1064430803,1440,1440,1440,1440,0
|
|
20250328,134700,1064430803,1440,1440,1440,1440,0
|
|
20250328,134600,1064430803,1440,1439,1443,1439,317
|
|
20250328,134500,1063974207,1439,1439,1439,1432,1552
|
|
20250328,134400,1061751729,1438,1438,1438,1438,0
|
|
20250328,134300,1061751729,1438,1438,1438,1438,799
|
|
20250328,134200,1060602767,1438,1438,1438,1438,0
|
|
20250328,134100,1060602767,1438,1438,1438,1438,1
|
|
20250328,134000,1060601329,1431,1431,1431,1430,15994
|
|
20250328,133900,1037714611,1431,1434,1434,1431,2669
|
|
20250328,133800,1033893089,1435,1435,1435,1435,10
|
|
20250328,133700,1033878739,1435,1439,1439,1435,11
|
|
20250328,133600,1033862950,1432,1432,1432,1432,64
|
|
20250328,133500,1033771302,1439,1432,1439,1432,94
|
|
20250328,133400,1033636687,1439,1439,1439,1439,0
|
|
20250328,133300,1033636687,1439,1439,1439,1439,0
|
|
20250328,133200,1033636687,1439,1433,1439,1433,5915
|
|
20250328,133100,1025159724,1439,1436,1439,1436,3065
|
|
20250328,133000,1020756847,1436,1436,1436,1436,240
|
|
20250328,132900,1020412207,1436,1436,1436,1436,1
|
|
20250328,132800,1020410771,1434,1433,1436,1433,4006
|
|
20250328,132700,1014666211,1434,1434,1434,1434,0
|
|
20250328,132600,1014666211,1434,1432,1434,1430,3144
|
|
20250328,132500,1010165035,1434,1434,1434,1434,0
|
|
20250328,132400,1010165035,1434,1430,1434,1429,4283
|
|
20250328,132300,1004042691,1430,1431,1431,1430,4510
|
|
20250328,132200,997589761,1431,1432,1432,1431,1294
|
|
20250328,132100,995737046,1432,1436,1438,1430,2664
|
|
20250328,132000,991923365,1430,1438,1443,1430,9922
|
|
20250328,131900,977701516,1435,1442,1479,1435,109240
|
|
20250328,131800,818326838,1438,1438,1438,1438,2000
|
|
20250328,131700,815450838,1438,1438,1438,1438,1700
|
|
20250328,131600,813006238,1438,1438,1438,1438,399
|
|
20250328,131500,812432476,1438,1438,1438,1438,1000
|
|
20250328,131400,810994476,1443,1439,1443,1438,2388
|
|
20250328,131300,807558910,1443,1443,1443,1443,2
|
|
20250328,131200,807556024,1439,1439,1439,1439,0
|
|
20250328,131100,807556024,1439,1439,1439,1439,199
|
|
20250328,131000,807269663,1439,1440,1440,1439,1200
|
|
20250328,130900,805541867,1439,1440,1440,1439,1748
|
|
20250328,130800,803025677,1440,1440,1440,1440,200
|
|
20250328,130700,802737677,1440,1440,1440,1440,0
|
|
20250328,130600,802737677,1440,1445,1445,1440,301
|
|
20250328,130500,802304232,1440,1440,1440,1440,1
|
|
20250328,130400,802302792,1440,1440,1440,1440,0
|
|
20250328,130300,802302792,1440,1440,1440,1440,0
|
|
20250328,130200,802302792,1440,1440,1440,1440,5
|
|
20250328,130100,802295592,1445,1445,1445,1445,0
|
|
20250328,130000,802295592,1445,1445,1445,1445,3
|
|
20250328,125900,802291257,1440,1440,1440,1440,3
|
|
20250328,125800,802286937,1445,1445,1445,1445,0
|
|
20250328,125700,802286937,1445,1445,1445,1445,3496
|
|
20250328,125600,797235217,1445,1445,1445,1445,0
|
|
20250328,125500,797235217,1445,1441,1445,1441,1010
|
|
20250328,125400,795776972,1442,1442,1442,1442,0
|
|
20250328,125300,795776972,1442,1442,1442,1442,0
|
|
20250328,125200,795776972,1442,1442,1442,1442,0
|
|
20250328,125100,795776972,1442,1442,1442,1442,20
|
|
20250328,125000,795748132,1442,1442,1442,1442,0
|
|
20250328,124900,795748132,1442,1442,1442,1442,0
|
|
20250328,124800,795748132,1442,1442,1442,1442,5
|
|
20250328,124700,795740922,1438,1438,1438,1438,0
|
|
20250328,124600,795740922,1438,1438,1438,1436,2280
|
|
20250328,124500,792466264,1442,1442,1442,1442,14
|
|
20250328,124400,792446076,1442,1442,1442,1442,0
|
|
20250328,124300,792446076,1442,1442,1442,1442,3
|
|
20250328,124200,792441750,1436,1439,1445,1436,610
|
|
20250328,124100,791564746,1439,1439,1439,1439,0
|
|
20250328,124000,791564746,1439,1440,1440,1439,837
|
|
20250328,123900,790360274,1446,1446,1446,1446,0
|
|
20250328,123800,790360274,1446,1442,1446,1442,101
|
|
20250328,123700,790214628,1446,1446,1446,1446,100
|
|
20250328,123600,790070028,1447,1447,1447,1447,1
|
|
20250328,123500,790068581,1442,1448,1453,1440,5458
|
|
20250328,123400,782200615,1453,1447,1453,1447,48
|
|
20250328,123300,782131153,1448,1448,1448,1448,172
|
|
20250328,123200,781882097,1453,1454,1454,1453,221
|
|
20250328,123100,781560963,1455,1457,1457,1455,71
|
|
20250328,123000,781457656,1456,1449,1457,1449,15005
|
|
20250328,122900,759643017,1449,1449,1449,1449,107
|
|
20250328,122800,759487974,1449,1449,1449,1449,0
|
|
20250328,122700,759487974,1449,1449,1449,1449,0
|
|
20250328,122600,759487974,1449,1449,1449,1449,0
|
|
20250328,122500,759487974,1449,1449,1449,1449,60
|
|
20250328,122400,759401034,1450,1450,1450,1450,0
|
|
20250328,122300,759401034,1450,1450,1450,1450,0
|
|
20250328,122200,759401034,1450,1450,1450,1450,0
|
|
20250328,122100,759401034,1450,1439,1450,1439,696
|
|
20250328,122000,758393385,1435,1435,1435,1435,0
|
|
20250328,121900,758393385,1435,1435,1435,1435,1
|
|
20250328,121800,758391950,1439,1439,1439,1439,1
|
|
20250328,121700,758390511,1435,1435,1435,1435,0
|
|
20250328,121600,758390511,1435,1435,1435,1435,115
|
|
20250328,121500,758225486,1435,1435,1438,1435,1490
|
|
20250328,121400,756084324,1435,1435,1435,1435,0
|
|
20250328,121300,756084324,1435,1436,1436,1432,3399
|
|
20250328,121200,751207793,1437,1436,1437,1436,820
|
|
20250328,121100,750029953,1438,1438,1438,1438,692
|
|
20250328,121000,749034857,1450,1440,1451,1439,4182
|
|
20250328,120900,743013936,1440,1441,1441,1440,3716
|
|
20250328,120800,737662781,1453,1453,1453,1453,1377
|
|
20250328,120700,735662000,1453,1444,1453,1436,889
|
|
20250328,120600,734382128,1454,1429,1455,1429,23715
|
|
20250328,120500,700043603,1436,1436,1436,1436,119
|
|
20250328,120400,699872719,1435,1435,1435,1435,0
|
|
20250328,120300,699872719,1435,1436,1436,1435,2704
|
|
20250328,120200,695990356,1436,1427,1436,1427,4534
|
|
20250328,120100,689483305,1427,1427,1427,1427,0
|
|
20250328,120000,689483305,1427,1427,1427,1427,150
|
|
20250328,115900,689269255,1436,1436,1436,1436,1
|
|
20250328,115800,689267819,1436,1432,1436,1426,9914
|
|
20250328,115700,675085221,1435,1435,1435,1433,20376
|
|
20250328,115600,645846825,1434,1434,1434,1434,0
|
|
20250328,115500,645846825,1434,1436,1436,1434,26149
|
|
20250328,115400,608317357,1436,1441,1441,1436,13412
|
|
20250328,115300,589033801,1445,1445,1445,1445,200
|
|
20250328,115200,588744801,1445,1445,1445,1445,0
|
|
20250328,115100,588744801,1445,1445,1445,1445,90
|
|
20250328,115000,588614751,1445,1445,1445,1445,200
|
|
20250328,114900,588325751,1445,1445,1445,1445,0
|
|
20250328,114800,588325751,1445,1445,1445,1445,0
|
|
20250328,114700,588325751,1445,1445,1445,1445,0
|
|
20250328,114600,588325751,1445,1445,1445,1445,0
|
|
20250328,114500,588325751,1445,1445,1445,1445,0
|
|
20250328,114400,588325751,1445,1445,1445,1445,35
|
|
20250328,114300,588275176,1446,1446,1446,1446,0
|
|
20250328,114200,588275176,1446,1446,1446,1446,0
|
|
20250328,114100,588275176,1446,1446,1446,1446,52
|
|
20250328,114000,588199984,1447,1447,1447,1447,1
|
|
20250328,113900,588198537,1439,1439,1439,1439,0
|
|
20250328,113800,588198537,1439,1439,1439,1439,472
|
|
20250328,113700,587519329,1438,1438,1438,1438,56
|
|
20250328,113600,587438801,1438,1438,1438,1438,0
|
|
20250328,113500,587438801,1438,1437,1438,1437,401
|
|
20250328,113400,586862363,1437,1437,1437,1437,200
|
|
20250328,113300,586574963,1437,1437,1437,1437,1
|
|
20250328,113200,586573526,1438,1438,1438,1438,5
|
|
20250328,113100,586566336,1438,1437,1438,1437,2
|
|
20250328,113000,586563461,1438,1438,1438,1438,100
|
|
20250328,112900,586419661,1439,1439,1439,1439,0
|
|
20250328,112800,586419661,1439,1439,1439,1439,0
|
|
20250328,112700,586419661,1439,1439,1439,1439,0
|
|
20250328,112600,586419661,1439,1437,1439,1437,490
|
|
20250328,112500,585715529,1436,1436,1436,1436,1000
|
|
20250328,112400,584279529,1437,1436,1437,1436,1647
|
|
20250328,112300,581914431,1436,1436,1436,1436,0
|
|
20250328,112200,581914431,1436,1437,1437,1436,5276
|
|
20250328,112100,574337935,1437,1436,1437,1436,814
|
|
20250328,112000,573168993,1432,1433,1433,1432,1117
|
|
20250328,111900,571569329,1432,1436,1436,1432,76
|
|
20250328,111800,571460475,1433,1433,1433,1433,1000
|
|
20250328,111700,570027475,1438,1438,1438,1438,1
|
|
20250328,111600,570026037,1433,1433,1433,1433,0
|
|
20250328,111500,570026037,1433,1433,1433,1433,1040
|
|
20250328,111400,568535717,1433,1438,1438,1431,5002
|
|
20250328,111300,561372742,1433,1433,1433,1433,752
|
|
20250328,111200,560295126,1432,1432,1432,1432,0
|
|
20250328,111100,560295126,1432,1437,1437,1432,25580
|
|
20250328,111000,523618573,1436,1440,1440,1436,12964
|
|
20250328,110900,504983554,1440,1446,1446,1440,8510
|
|
20250328,110800,492725536,1442,1442,1442,1442,0
|
|
20250328,110700,492725536,1442,1442,1442,1442,0
|
|
20250328,110600,492725536,1442,1443,1443,1442,585
|
|
20250328,110500,491881706,1448,1448,1448,1448,0
|
|
20250328,110400,491881706,1448,1448,1448,1448,10
|
|
20250328,110300,491867226,1448,1448,1448,1448,21
|
|
20250328,110200,491836818,1448,1448,1448,1448,10
|
|
20250328,110100,491822338,1448,1448,1448,1448,0
|
|
20250328,110000,491822338,1448,1448,1448,1448,1
|
|
20250328,105900,491820890,1448,1448,1448,1448,1000
|
|
20250328,105800,490372890,1441,1441,1441,1441,0
|
|
20250328,105700,490372890,1441,1441,1441,1441,0
|
|
20250328,105600,490372890,1441,1441,1441,1440,2800
|
|
20250328,105500,486339690,1439,1439,1439,1439,0
|
|
20250328,105400,486339690,1439,1443,1443,1439,3000
|
|
20250328,105300,482015685,1442,1442,1442,1442,0
|
|
20250328,105200,482015685,1442,1442,1442,1442,0
|
|
20250328,105100,482015685,1442,1442,1442,1442,62
|
|
20250328,105000,481926281,1450,1449,1450,1449,1145
|
|
20250328,104900,480266975,1442,1442,1442,1442,0
|
|
20250328,104800,480266975,1442,1444,1444,1442,3500
|
|
20250328,104700,475219575,1443,1443,1443,1442,6208
|
|
20250328,104600,466264489,1443,1443,1443,1443,3585
|
|
20250328,104500,461091334,1443,1443,1443,1443,1500
|
|
20250328,104400,458926834,1446,1446,1446,1446,134
|
|
20250328,104300,458733070,1442,1442,1442,1442,600
|
|
20250328,104200,457867870,1440,1440,1440,1440,0
|
|
20250328,104100,457867870,1440,1441,1447,1440,5382
|
|
20250328,104000,450116688,1441,1442,1442,1441,5480
|
|
20250328,103900,442215998,1442,1443,1443,1442,10465
|
|
20250328,103800,427116945,1443,1443,1443,1443,0
|
|
20250328,103700,427116945,1443,1443,1443,1443,0
|
|
20250328,103600,427116945,1443,1443,1443,1443,0
|
|
20250328,103500,427116945,1443,1443,1443,1443,4533
|
|
20250328,103400,420575826,1446,1446,1446,1443,1500
|
|
20250328,103300,418408934,1444,1444,1444,1444,326
|
|
20250328,103200,417938190,1450,1450,1450,1444,104
|
|
20250328,103100,417787888,1450,1445,1451,1445,3499
|
|
20250328,103000,412731717,1452,1452,1452,1452,0
|
|
20250328,102900,412731717,1452,1452,1452,1452,0
|
|
20250328,102800,412731717,1452,1452,1452,1452,2
|
|
20250328,102700,412728813,1443,1445,1445,1443,940
|
|
20250328,102600,411370723,1453,1453,1453,1453,10
|
|
20250328,102500,411356193,1445,1445,1445,1445,138
|
|
20250328,102400,411156783,1445,1445,1445,1445,0
|
|
20250328,102300,411156783,1445,1445,1445,1445,201
|
|
20250328,102200,410866338,1445,1454,1454,1445,4686
|
|
20250328,102100,404090266,1458,1455,1458,1454,406
|
|
20250328,102000,403499727,1458,1458,1458,1458,776
|
|
20250328,101900,402368319,1459,1459,1459,1459,10
|
|
20250328,101800,402353729,1459,1458,1459,1458,4264
|
|
20250328,101700,396136605,1458,1458,1458,1458,306
|
|
20250328,101600,395690457,1458,1457,1458,1457,1707
|
|
20250328,101500,393203308,1453,1457,1457,1453,6
|
|
20250328,101400,393194570,1453,1456,1456,1453,2200
|
|
20250328,101300,389992570,1453,1454,1454,1453,1230
|
|
20250328,101200,388204438,1453,1451,1453,1451,822
|
|
20250328,101100,387010132,1450,1448,1450,1446,1004
|
|
20250328,101000,385555588,1448,1448,1448,1448,100
|
|
20250328,100900,385410788,1448,1446,1448,1446,2138
|
|
20250328,100800,382316771,1447,1446,1447,1446,420
|
|
20250328,100700,381709290,1446,1441,1446,1441,1694
|
|
20250328,100600,379266761,1446,1446,1446,1446,20
|
|
20250328,100500,379237841,1441,1446,1446,1441,2995
|
|
20250328,100400,374920925,1441,1446,1446,1441,3145
|
|
20250328,100300,370388837,1441,1441,1441,1441,0
|
|
20250328,100200,370388837,1441,1441,1441,1441,0
|
|
20250328,100100,370388837,1441,1441,1441,1441,0
|
|
20250328,100000,370388837,1441,1445,1445,1441,1768
|
|
20250328,095900,367840477,1441,1442,1444,1441,2477
|
|
20250328,095800,364267550,1442,1440,1442,1440,651
|
|
20250328,095700,363329410,1442,1442,1442,1442,0
|
|
20250328,095600,363329410,1442,1443,1443,1442,10106
|
|
20250328,095500,348756557,1442,1439,1442,1439,4842
|
|
20250328,095400,341777328,1439,1441,1441,1439,7059
|
|
20250328,095300,331613099,1441,1441,1441,1441,1529
|
|
20250328,095200,329409810,1442,1442,1442,1442,0
|
|
20250328,095100,329409810,1442,1442,1442,1442,52
|
|
20250328,095000,329334826,1442,1441,1442,1441,1117
|
|
20250328,094900,327725160,1440,1441,1441,1440,660
|
|
20250328,094800,326774660,1440,1441,1441,1440,692
|
|
20250328,094700,325777959,1445,1445,1445,1445,1
|
|
20250328,094600,325776514,1446,1446,1446,1446,48
|
|
20250328,094500,325707106,1446,1446,1446,1446,11
|
|
20250328,094400,325691200,1446,1442,1446,1442,74
|
|
20250328,094300,325584216,1447,1443,1448,1438,2755
|
|
20250328,094200,321609501,1443,1438,1443,1438,269
|
|
20250328,094100,321222334,1438,1438,1438,1437,962
|
|
20250328,094000,319839102,1436,1441,1441,1436,7649
|
|
20250328,093900,308829528,1441,1441,1443,1441,269
|
|
20250328,093800,308441749,1441,1441,1441,1441,98
|
|
20250328,093700,308300531,1440,1440,1440,1440,938
|
|
20250328,093600,306949811,1443,1440,1443,1440,885
|
|
20250328,093500,305675405,1443,1443,1448,1443,507
|
|
20250328,093400,304942729,1443,1443,1443,1443,281
|
|
20250328,093300,304537246,1438,1441,1443,1438,1473
|
|
20250328,093200,302417481,1443,1444,1444,1443,207
|
|
20250328,093100,302118773,1444,1442,1444,1442,6301
|
|
20250328,093000,293027784,1443,1441,1443,1437,1416
|
|
20250328,092900,290991902,1438,1443,1443,1438,2729
|
|
20250328,092800,287060385,1443,1443,1443,1443,536
|
|
20250328,092700,286286937,1443,1441,1443,1440,3259
|
|
20250328,092600,281591728,1446,1448,1448,1439,10304
|
|
20250328,092500,266743658,1448,1442,1448,1442,9632
|
|
20250328,092400,252826013,1442,1439,1442,1439,7119
|
|
20250328,092300,242569592,1440,1440,1440,1438,1415
|
|
20250328,092200,240533621,1439,1441,1441,1438,1898
|
|
20250328,092100,237803228,1438,1439,1439,1438,2312
|
|
20250328,092000,234478282,1438,1439,1439,1438,1158
|
|
20250328,091900,232813036,1439,1439,1440,1439,26
|
|
20250328,091800,232775621,1439,1439,1439,1439,1
|
|
20250328,091700,232774182,1433,1438,1439,1433,4678
|
|
20250328,091600,226058572,1437,1440,1440,1436,6436
|
|
20250328,091500,216809519,1439,1442,1442,1439,855
|
|
20250328,091400,215578314,1443,1439,1443,1438,991
|
|
20250328,091300,214153085,1438,1444,1444,1438,6689
|
|
20250328,091200,204514858,1444,1451,1451,1444,6573
|
|
20250328,091100,195010451,1451,1448,1451,1446,3215
|
|
20250328,091000,190358408,1447,1450,1451,1446,31692
|
|
20250328,090900,144410150,1450,1448,1450,1447,4171
|
|
20250328,090800,138373094,1447,1449,1451,1447,1479
|
|
20250328,090700,136231747,1450,1449,1452,1447,3550
|
|
20250328,090600,131092045,1449,1448,1453,1446,3243
|
|
20250328,090500,126398652,1448,1448,1455,1447,27282
|
|
20250328,090400,86891495,1447,1458,1458,1447,16034
|
|
20250328,090300,63601608,1458,1468,1470,1458,9669
|
|
20250328,090200,49473165,1467,1464,1468,1464,6177
|
|
20250328,090100,40424419,1465,1470,1471,1464,13920
|
|
20250328,090000,20001316,1473,1479,1479,1470,13551
|