600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,185700,1015622977,1444,1444,1444,1444,38320
|
|
20250320,185600,1015622977,1444,1444,1444,1444,0
|
|
20250320,185500,1015622977,1444,1444,1444,1444,0
|
|
20250320,185400,1015622977,1444,1444,1444,1444,0
|
|
20250320,185300,1015622977,1444,1444,1444,1444,0
|
|
20250320,185200,1015622977,1444,1444,1444,1444,0
|
|
20250320,185100,1015622977,1444,1444,1444,1444,0
|
|
20250320,185000,1015622977,1444,1444,1444,1444,0
|
|
20250320,184900,1015622977,1444,1444,1444,1444,0
|
|
20250320,184800,1015622977,1444,1444,1444,1444,0
|
|
20250320,184700,1015622977,1444,1444,1444,1444,0
|
|
20250320,184600,1015622977,1444,1444,1444,1444,0
|
|
20250320,184500,1015622977,1444,1444,1444,1444,0
|
|
20250320,184400,1015622977,1444,1444,1444,1444,0
|
|
20250320,184300,1015622977,1444,1444,1444,1444,0
|
|
20250320,184200,1015622977,1444,1444,1444,1444,0
|
|
20250320,184100,1015622977,1444,1444,1444,1444,0
|
|
20250320,184000,1015622977,1444,1444,1444,1444,0
|
|
20250320,183900,1015622977,1444,1444,1444,1444,0
|
|
20250320,183800,1015622977,1444,1444,1444,1444,0
|
|
20250320,183700,1015622977,1444,1444,1444,1444,0
|
|
20250320,183600,1015622977,1444,1444,1444,1444,0
|
|
20250320,183500,1015622977,1444,1444,1444,1444,0
|
|
20250320,183400,1015622977,1444,1444,1444,1444,0
|
|
20250320,183300,1015622977,1444,1444,1444,1444,0
|
|
20250320,183200,1015622977,1444,1444,1444,1444,0
|
|
20250320,183100,1015622977,1444,1444,1444,1444,0
|
|
20250320,183000,1015622977,1444,1444,1444,1444,0
|
|
20250320,182900,1015622977,1444,1444,1444,1444,0
|
|
20250320,182800,1015622977,1444,1444,1444,1444,0
|
|
20250320,182700,1015622977,1444,1444,1444,1444,38320
|
|
20250320,182600,1015622977,1444,1444,1444,1444,0
|
|
20250320,182500,1015622977,1444,1444,1444,1444,0
|
|
20250320,182400,1015622977,1444,1444,1444,1444,0
|
|
20250320,182300,1015622977,1444,1444,1444,1444,0
|
|
20250320,182200,1015622977,1444,1444,1444,1444,0
|
|
20250320,182100,1015622977,1444,1444,1444,1444,0
|
|
20250320,182000,1015622977,1444,1444,1444,1444,0
|
|
20250320,181900,1015622977,1444,1444,1444,1444,0
|
|
20250320,181800,1015622977,1444,1444,1444,1444,0
|
|
20250320,181700,1015622977,1444,1444,1444,1444,0
|
|
20250320,181600,1015622977,1444,1444,1444,1444,0
|
|
20250320,181500,1015622977,1444,1444,1444,1444,0
|
|
20250320,181400,1015622977,1444,1444,1444,1444,0
|
|
20250320,181300,1015622977,1444,1444,1444,1444,0
|
|
20250320,181200,1015622977,1444,1444,1444,1444,0
|
|
20250320,181100,1015622977,1444,1444,1444,1444,0
|
|
20250320,181000,1015622977,1444,1444,1444,1444,0
|
|
20250320,180900,1015622977,1444,1444,1444,1444,0
|
|
20250320,180800,1015622977,1444,1444,1444,1444,0
|
|
20250320,180700,1015622977,1444,1444,1444,1444,0
|
|
20250320,180600,1015622977,1444,1444,1444,1444,0
|
|
20250320,180500,1015622977,1444,1444,1444,1444,0
|
|
20250320,180400,1015622977,1444,1444,1444,1444,0
|
|
20250320,180300,1015622977,1444,1444,1444,1444,0
|
|
20250320,180200,1015622977,1444,1444,1444,1444,0
|
|
20250320,180100,1015622977,1444,1444,1444,1444,0
|
|
20250320,180000,1015622977,1444,1444,1444,1444,0
|
|
20250320,175900,1015622977,1444,1444,1444,1444,0
|
|
20250320,175800,1015622977,1444,1444,1444,1444,0
|
|
20250320,175700,1015622977,1444,1444,1444,1444,38320
|
|
20250320,175600,1015622977,1444,1444,1444,1444,0
|
|
20250320,175500,1015622977,1444,1444,1444,1444,0
|
|
20250320,175400,1015622977,1444,1444,1444,1444,0
|
|
20250320,175300,1015622977,1444,1444,1444,1444,0
|
|
20250320,175200,1015622977,1444,1444,1444,1444,0
|
|
20250320,175100,1015622977,1444,1444,1444,1444,0
|
|
20250320,175000,1015622977,1444,1444,1444,1444,0
|
|
20250320,174900,1015622977,1444,1444,1444,1444,0
|
|
20250320,174800,1015622977,1444,1444,1444,1444,0
|
|
20250320,174700,1015622977,1444,1444,1444,1444,0
|
|
20250320,174600,1015622977,1444,1444,1444,1444,0
|
|
20250320,174500,1015622977,1444,1444,1444,1444,0
|
|
20250320,174400,1015622977,1444,1444,1444,1444,0
|
|
20250320,174300,1015622977,1444,1444,1444,1444,0
|
|
20250320,174200,1015622977,1444,1444,1444,1444,0
|
|
20250320,174100,1015622977,1444,1444,1444,1444,0
|
|
20250320,174000,1015622977,1444,1444,1444,1444,0
|
|
20250320,173900,1015622977,1444,1444,1444,1444,0
|
|
20250320,173800,1015622977,1444,1444,1444,1444,0
|
|
20250320,173700,1015622977,1444,1444,1444,1444,0
|
|
20250320,173600,1015622977,1444,1444,1444,1444,0
|
|
20250320,173500,1015622977,1444,1444,1444,1444,0
|
|
20250320,173400,1015622977,1444,1444,1444,1444,0
|
|
20250320,173300,1015622977,1444,1444,1444,1444,0
|
|
20250320,173200,1015622977,1444,1444,1444,1444,0
|
|
20250320,173100,1015622977,1444,1444,1444,1444,0
|
|
20250320,173000,1015622977,1444,1444,1444,1444,0
|
|
20250320,172900,1015622977,1444,1444,1444,1444,0
|
|
20250320,172800,1015622977,1444,1444,1444,1444,0
|
|
20250320,172700,1015622977,1444,1444,1444,1444,38320
|
|
20250320,172600,1015622977,1444,1444,1444,1444,0
|
|
20250320,172500,1015622977,1444,1444,1444,1444,0
|
|
20250320,172400,1015622977,1444,1444,1444,1444,0
|
|
20250320,172300,1015622977,1444,1444,1444,1444,0
|
|
20250320,172200,1015622977,1444,1444,1444,1444,0
|
|
20250320,172100,1015622977,1444,1444,1444,1444,0
|
|
20250320,172000,1015622977,1444,1444,1444,1444,0
|
|
20250320,171900,1015622977,1444,1444,1444,1444,0
|
|
20250320,171800,1015622977,1444,1444,1444,1444,0
|
|
20250320,171700,1015622977,1444,1444,1444,1444,0
|
|
20250320,171600,1015622977,1444,1444,1444,1444,0
|
|
20250320,171500,1015622977,1444,1444,1444,1444,0
|
|
20250320,171400,1015622977,1444,1444,1444,1444,0
|
|
20250320,171300,1015622977,1444,1444,1444,1444,0
|
|
20250320,171200,1015622977,1444,1444,1444,1444,0
|
|
20250320,171100,1015622977,1444,1444,1444,1444,0
|
|
20250320,171000,1015622977,1444,1444,1444,1444,0
|
|
20250320,170900,1015622977,1444,1444,1444,1444,0
|
|
20250320,170800,1015622977,1444,1444,1444,1444,0
|
|
20250320,170700,1015622977,1444,1444,1444,1444,0
|
|
20250320,170600,1015622977,1444,1444,1444,1444,0
|
|
20250320,170500,1015622977,1444,1444,1444,1444,0
|
|
20250320,170400,1015622977,1444,1444,1444,1444,0
|
|
20250320,170300,1015622977,1444,1444,1444,1444,0
|
|
20250320,170200,1015622977,1444,1444,1444,1444,0
|
|
20250320,170100,1015622977,1444,1444,1444,1444,0
|
|
20250320,170000,1015622977,1444,1444,1444,1444,0
|
|
20250320,165900,1015622977,1444,1444,1444,1444,0
|
|
20250320,165800,1015622977,1444,1444,1444,1444,0
|
|
20250320,165700,1015622977,1444,1444,1444,1444,38320
|
|
20250320,165600,1015622977,1444,1444,1444,1444,0
|
|
20250320,165500,1015622977,1444,1444,1444,1444,0
|
|
20250320,165400,1015622977,1444,1444,1444,1444,0
|
|
20250320,165300,1015622977,1444,1444,1444,1444,0
|
|
20250320,165200,1015622977,1444,1444,1444,1444,0
|
|
20250320,165100,1015622977,1444,1444,1444,1444,0
|
|
20250320,165000,1015622977,1444,1444,1444,1444,0
|
|
20250320,164900,1015622977,1444,1444,1444,1444,0
|
|
20250320,164800,1015622977,1444,1444,1444,1444,0
|
|
20250320,164700,1015622977,1444,1444,1444,1444,0
|
|
20250320,164600,1015622977,1444,1444,1444,1444,0
|
|
20250320,164500,1015622977,1444,1444,1444,1444,0
|
|
20250320,164400,1015622977,1444,1444,1444,1444,0
|
|
20250320,164300,1015622977,1444,1444,1444,1444,0
|
|
20250320,164200,1015622977,1444,1444,1444,1444,0
|
|
20250320,164100,1015622977,1444,1444,1444,1444,0
|
|
20250320,164000,1015622977,1444,1444,1444,1444,0
|
|
20250320,163900,1015622977,1444,1444,1444,1444,0
|
|
20250320,163800,1015622977,1444,1444,1444,1444,0
|
|
20250320,163700,1015622977,1444,1444,1444,1444,0
|
|
20250320,163600,1015622977,1444,1444,1444,1444,0
|
|
20250320,163500,1015622977,1444,1444,1444,1444,0
|
|
20250320,163400,1015622977,1444,1444,1444,1444,0
|
|
20250320,163300,1015622977,1444,1444,1444,1444,0
|
|
20250320,163200,1015622977,1444,1444,1444,1444,0
|
|
20250320,163100,1015622977,1444,1444,1444,1444,0
|
|
20250320,163000,1015622977,1444,1444,1444,1444,0
|
|
20250320,162900,1015622977,1444,1444,1444,1444,0
|
|
20250320,162800,1015622977,1444,1444,1444,1444,0
|
|
20250320,162700,1015622977,1444,1444,1444,1444,38320
|
|
20250320,162600,1015622977,1444,1444,1444,1444,0
|
|
20250320,162500,1015622977,1444,1444,1444,1444,0
|
|
20250320,162400,1015622977,1444,1444,1444,1444,0
|
|
20250320,162300,1015622977,1444,1444,1444,1444,0
|
|
20250320,162200,1015622977,1444,1444,1444,1444,0
|
|
20250320,162100,1015622977,1444,1444,1444,1444,0
|
|
20250320,162000,1015622977,1444,1444,1444,1444,0
|
|
20250320,161900,1015622977,1444,1444,1444,1444,0
|
|
20250320,161800,1015622977,1444,1444,1444,1444,0
|
|
20250320,161700,1015622977,1444,1444,1444,1444,0
|
|
20250320,161600,1015622977,1444,1444,1444,1444,0
|
|
20250320,161500,1015622977,1444,1444,1444,1444,0
|
|
20250320,161400,1015622977,1444,1444,1444,1444,0
|
|
20250320,161300,1015622977,1444,1444,1444,1444,0
|
|
20250320,161200,1015622977,1444,1444,1444,1444,0
|
|
20250320,161100,1015622977,1444,1444,1444,1444,0
|
|
20250320,161000,1015622977,1444,1444,1444,1444,0
|
|
20250320,160900,1015622977,1444,1444,1444,1444,0
|
|
20250320,160800,1015622977,1444,1444,1444,1444,0
|
|
20250320,160700,1015622977,1444,1444,1444,1444,0
|
|
20250320,160600,1015622977,1444,1444,1444,1444,0
|
|
20250320,160500,1015622977,1444,1444,1444,1444,0
|
|
20250320,160400,1015622977,1444,1444,1444,1444,0
|
|
20250320,160300,1015622977,1444,1444,1444,1444,0
|
|
20250320,160200,1015622977,1444,1444,1444,1444,0
|
|
20250320,160100,1015622977,1444,1444,1444,1444,0
|
|
20250320,160000,1015622977,1444,1444,1444,1444,0
|
|
20250320,155900,1015622977,1444,1444,1444,1444,0
|
|
20250320,155800,1015622977,1444,1444,1444,1444,0
|
|
20250320,155700,1015622977,1444,1444,1444,1444,38320
|
|
20250320,155600,1015622977,1444,1444,1444,1444,0
|
|
20250320,155500,1015622977,1444,1444,1444,1444,0
|
|
20250320,155400,1015622977,1444,1444,1444,1444,0
|
|
20250320,155300,1015622977,1444,1444,1444,1444,0
|
|
20250320,155200,1015622977,1444,1444,1444,1444,0
|
|
20250320,155100,1015622977,1444,1444,1444,1444,0
|
|
20250320,155000,1015622977,1444,1444,1444,1444,0
|
|
20250320,154900,1015622977,1444,1444,1444,1444,0
|
|
20250320,154800,1015622977,1444,1444,1444,1444,0
|
|
20250320,154700,1015622977,1444,1444,1444,1444,0
|
|
20250320,154600,1015622977,1444,1444,1444,1444,0
|
|
20250320,154500,1015622977,1444,1444,1444,1444,0
|
|
20250320,154400,1015622977,1444,1444,1444,1444,0
|
|
20250320,154300,1015622977,1444,1444,1444,1444,0
|
|
20250320,154200,1015622977,1444,1444,1444,1444,0
|
|
20250320,154100,1015622977,1444,1444,1444,1444,0
|
|
20250320,154000,1015622977,1444,1444,1444,1444,0
|
|
20250320,153900,1015622977,1444,1444,1444,1444,0
|
|
20250320,153800,1015622977,1444,1444,1444,1444,0
|
|
20250320,153700,1015622977,1444,1444,1444,1444,0
|
|
20250320,153600,1015622977,1444,1444,1444,1444,0
|
|
20250320,153500,1015622977,1444,1444,1444,1444,0
|
|
20250320,153400,1015622977,1444,1444,1444,1444,0
|
|
20250320,153300,1015622977,1444,1444,1444,1444,0
|
|
20250320,153200,1015622977,1444,1444,1444,1444,38320
|
|
20250320,153100,960288897,1425,1425,1425,1425,0
|
|
20250320,153000,960288897,1425,1425,1425,1425,0
|
|
20250320,152900,960288897,1425,1425,1425,1425,0
|
|
20250320,152800,960288897,1425,1425,1425,1425,0
|
|
20250320,152700,960288897,1425,1425,1425,1425,0
|
|
20250320,152600,960288897,1425,1425,1425,1425,0
|
|
20250320,152500,960288897,1425,1425,1425,1425,0
|
|
20250320,152400,960288897,1425,1425,1425,1425,0
|
|
20250320,152300,960288897,1425,1425,1425,1425,0
|
|
20250320,152200,960288897,1425,1425,1425,1425,0
|
|
20250320,152100,960288897,1425,1425,1425,1425,0
|
|
20250320,152000,960288897,1425,1425,1425,1425,0
|
|
20250320,151900,960288897,1425,1424,1425,1424,28792
|
|
20250320,151800,919267906,1424,1406,1424,1406,10653
|
|
20250320,151700,904117407,1422,1421,1422,1419,10551
|
|
20250320,151600,889115999,1421,1415,1421,1415,10002
|
|
20250320,151500,874931460,1406,1415,1415,1406,6370
|
|
20250320,151400,865925817,1415,1415,1415,1415,1976
|
|
20250320,151300,863129777,1415,1414,1415,1414,80
|
|
20250320,151200,863016607,1415,1418,1418,1415,2001
|
|
20250320,151100,860179786,1418,1417,1418,1417,805
|
|
20250320,151000,859038444,1417,1402,1417,1401,98
|
|
20250320,150900,858900391,1401,1414,1414,1400,17323
|
|
20250320,150800,834638306,1417,1414,1417,1414,1078
|
|
20250320,150700,833112139,1415,1416,1416,1415,363
|
|
20250320,150600,832598142,1417,1416,1417,1400,711
|
|
20250320,150500,831595433,1417,1409,1417,1400,8665
|
|
20250320,150400,819423354,1409,1414,1414,1409,2338
|
|
20250320,150300,816126251,1421,1416,1421,1416,6
|
|
20250320,150200,816117740,1414,1416,1416,1414,71
|
|
20250320,150100,816017344,1416,1417,1417,1416,513
|
|
20250320,150000,815290931,1422,1422,1422,1422,0
|
|
20250320,145900,815290931,1422,1422,1422,1422,0
|
|
20250320,145800,815290931,1422,1422,1422,1422,0
|
|
20250320,145700,815290931,1422,1421,1422,1421,2118
|
|
20250320,145600,812280871,1422,1421,1422,1421,712
|
|
20250320,145500,811269117,1422,1419,1422,1419,10700
|
|
20250320,145400,796076806,1418,1418,1418,1418,114
|
|
20250320,145300,795915154,1418,1418,1418,1409,396
|
|
20250320,145200,795356204,1419,1419,1422,1419,9845
|
|
20250320,145100,781376525,1419,1419,1419,1419,5226
|
|
20250320,145000,773960831,1419,1405,1419,1405,7855
|
|
20250320,144900,762836511,1405,1413,1413,1405,260
|
|
20250320,144800,762471011,1413,1413,1413,1413,6
|
|
20250320,144700,762462533,1413,1414,1414,1405,487
|
|
20250320,144600,761773925,1414,1413,1414,1413,1102
|
|
20250320,144500,760216506,1401,1413,1413,1401,744
|
|
20250320,144400,759165246,1413,1413,1413,1413,120
|
|
20250320,144300,758995686,1410,1400,1410,1400,201
|
|
20250320,144200,758712286,1410,1410,1410,1410,353
|
|
20250320,144100,758214556,1410,1408,1410,1408,685
|
|
20250320,144000,757248747,1397,1397,1397,1397,1
|
|
20250320,143900,757247350,1396,1396,1396,1396,0
|
|
20250320,143800,757247350,1396,1396,1396,1396,1
|
|
20250320,143700,757245954,1395,1395,1395,1395,1
|
|
20250320,143600,757244559,1393,1401,1403,1393,799
|
|
20250320,143500,756124770,1391,1391,1391,1391,0
|
|
20250320,143400,756124770,1391,1391,1391,1391,1
|
|
20250320,143300,756123379,1391,1391,1391,1391,2
|
|
20250320,143200,756120597,1391,1391,1391,1391,0
|
|
20250320,143100,756120597,1391,1400,1400,1391,113
|
|
20250320,143000,755962406,1398,1397,1398,1397,214
|
|
20250320,142900,755663346,1391,1395,1395,1391,2494
|
|
20250320,142800,752192256,1395,1395,1395,1395,9
|
|
20250320,142700,752179701,1395,1395,1395,1395,1461
|
|
20250320,142600,750141606,1399,1402,1402,1399,733
|
|
20250320,142500,749115743,1400,1403,1403,1400,690
|
|
20250320,142400,748148138,1404,1404,1404,1404,102
|
|
20250320,142300,748004930,1409,1417,1417,1409,12043
|
|
20250320,142200,731030762,1417,1416,1417,1411,2315
|
|
20250320,142100,727751068,1410,1410,1410,1410,38
|
|
20250320,142000,727697488,1410,1413,1417,1410,3959
|
|
20250320,141900,722092435,1417,1409,1417,1409,16610
|
|
20250320,141800,698663295,1409,1405,1410,1405,5035
|
|
20250320,141700,691564502,1409,1409,1409,1409,0
|
|
20250320,141600,691564502,1409,1404,1409,1403,1452
|
|
20250320,141500,689525894,1403,1404,1404,1403,1148
|
|
20250320,141400,687914120,1409,1409,1409,1409,18
|
|
20250320,141300,687888758,1410,1410,1410,1404,3813
|
|
20250320,141200,682521803,1410,1415,1415,1410,1500
|
|
20250320,141100,680401803,1415,1410,1415,1405,3301
|
|
20250320,141000,675733562,1414,1410,1414,1410,1450
|
|
20250320,140900,673687510,1414,1409,1415,1406,2282
|
|
20250320,140800,670465183,1410,1410,1410,1410,0
|
|
20250320,140700,670465183,1410,1403,1410,1403,817
|
|
20250320,140600,669314875,1409,1409,1409,1409,30
|
|
20250320,140500,669272605,1409,1410,1410,1400,320
|
|
20250320,140400,668823346,1410,1405,1412,1400,7997
|
|
20250320,140300,657551040,1409,1402,1409,1402,1085
|
|
20250320,140200,656025493,1402,1398,1402,1398,404
|
|
20250320,140100,655459101,1402,1402,1402,1402,101
|
|
20250320,140000,655317499,1402,1397,1402,1397,3
|
|
20250320,135900,655313298,1402,1403,1404,1402,2299
|
|
20250320,135800,652089657,1402,1400,1402,1400,2754
|
|
20250320,135700,648233421,1395,1399,1400,1395,68
|
|
20250320,135600,648138283,1399,1394,1399,1394,6
|
|
20250320,135500,648129914,1394,1394,1394,1394,1
|
|
20250320,135400,648128520,1394,1394,1394,1394,50
|
|
20250320,135300,648058820,1393,1393,1393,1393,1
|
|
20250320,135200,648057427,1400,1397,1400,1397,2268
|
|
20250320,135100,644884224,1396,1392,1396,1392,28
|
|
20250320,135000,644845140,1394,1394,1395,1394,774
|
|
20250320,134900,643765637,1395,1395,1395,1395,0
|
|
20250320,134800,643765637,1395,1389,1395,1389,101
|
|
20250320,134700,643624748,1389,1389,1389,1389,400
|
|
20250320,134600,643069148,1389,1389,1389,1389,1
|
|
20250320,134500,643067759,1389,1389,1389,1389,494
|
|
20250320,134400,642381593,1388,1388,1388,1388,1
|
|
20250320,134300,642380205,1396,1396,1396,1396,100
|
|
20250320,134200,642240605,1394,1388,1394,1388,688
|
|
20250320,134100,641281747,1393,1390,1393,1390,2804
|
|
20250320,134000,637377308,1388,1388,1388,1388,0
|
|
20250320,133900,637377308,1388,1387,1396,1386,5239
|
|
20250320,133800,630113253,1396,1390,1396,1386,535
|
|
20250320,133700,629371069,1387,1387,1387,1386,100
|
|
20250320,133600,629232454,1386,1396,1396,1386,11159
|
|
20250320,133500,613655844,1396,1400,1400,1396,592
|
|
20250320,133400,612827048,1396,1398,1404,1396,16756
|
|
20250320,133300,589425934,1398,1399,1401,1397,4440
|
|
20250320,133200,583220134,1399,1398,1400,1398,866
|
|
20250320,133100,582008427,1397,1399,1402,1397,1892
|
|
20250320,133000,579359223,1397,1396,1405,1396,645
|
|
20250320,132900,578458782,1397,1409,1413,1397,16923
|
|
20250320,132800,554624083,1408,1407,1408,1407,1615
|
|
20250320,132700,552351164,1408,1407,1408,1407,497
|
|
20250320,132600,551651884,1404,1405,1410,1404,8409
|
|
20250320,132500,539813205,1405,1403,1405,1396,22839
|
|
20250320,132400,507748832,1404,1394,1404,1394,919
|
|
20250320,132300,506461506,1401,1397,1401,1394,3234
|
|
20250320,132200,501940120,1405,1389,1407,1389,29537
|
|
20250320,132100,460703902,1382,1382,1382,1382,1
|
|
20250320,132000,460702520,1389,1389,1389,1389,9
|
|
20250320,131900,460690019,1382,1389,1389,1382,36
|
|
20250320,131800,460640022,1391,1391,1391,1391,0
|
|
20250320,131700,460640022,1391,1388,1391,1382,1384
|
|
20250320,131600,458716392,1382,1388,1388,1382,3001
|
|
20250320,131500,454569004,1388,1387,1388,1387,3001
|
|
20250320,131400,450403646,1382,1390,1390,1382,1748
|
|
20250320,131300,447975253,1389,1387,1389,1387,3738
|
|
20250320,131200,442786549,1387,1389,1389,1383,286
|
|
20250320,131100,442389888,1388,1388,1388,1388,610
|
|
20250320,131000,441543208,1389,1382,1389,1382,1249
|
|
20250320,130900,439810806,1382,1382,1382,1382,145
|
|
20250320,130800,439610416,1386,1381,1389,1381,11607
|
|
20250320,130700,423523047,1386,1381,1386,1381,19021
|
|
20250320,130600,397209459,1381,1374,1381,1374,12313
|
|
20250320,130500,380239362,1366,1366,1366,1366,1
|
|
20250320,130400,380237996,1361,1361,1361,1361,0
|
|
20250320,130300,380237996,1361,1361,1361,1361,2
|
|
20250320,130200,380235274,1375,1375,1375,1375,0
|
|
20250320,130100,380235274,1375,1363,1375,1363,1159
|
|
20250320,130000,378655545,1375,1375,1375,1375,50
|
|
20250320,125900,378586795,1375,1363,1375,1363,7793
|
|
20250320,125800,367875491,1374,1373,1374,1371,502
|
|
20250320,125700,367186245,1363,1363,1363,1363,100
|
|
20250320,125600,367049945,1363,1374,1374,1363,2
|
|
20250320,125500,367047208,1374,1374,1374,1374,1000
|
|
20250320,125400,365673208,1374,1373,1374,1364,2668
|
|
20250320,125300,362008209,1371,1371,1372,1370,5433
|
|
20250320,125200,354559635,1370,1363,1370,1363,2
|
|
20250320,125100,354556902,1361,1356,1361,1356,528
|
|
20250320,125000,353839532,1356,1350,1356,1350,1775
|
|
20250320,124900,351436491,1352,1352,1352,1352,1
|
|
20250320,124800,351435139,1341,1341,1341,1341,0
|
|
20250320,124700,351435139,1341,1350,1353,1341,3
|
|
20250320,124600,351431095,1355,1355,1355,1355,1
|
|
20250320,124500,351429740,1340,1355,1355,1340,2
|
|
20250320,124400,351427045,1340,1357,1371,1340,16944
|
|
20250320,124300,328655621,1357,1357,1357,1357,1
|
|
20250320,124200,328654264,1371,1365,1374,1360,931
|
|
20250320,124100,327381558,1357,1357,1357,1357,1
|
|
20250320,124000,327380201,1365,1361,1365,1357,3501
|
|
20250320,123900,322624426,1361,1365,1365,1361,2
|
|
20250320,123800,322621700,1361,1365,1365,1361,1358
|
|
20250320,123700,320768062,1365,1372,1375,1365,4873
|
|
20250320,123600,314100841,1373,1369,1373,1369,3
|
|
20250320,123500,314096727,1375,1375,1375,1369,8
|
|
20250320,123400,314085748,1375,1375,1375,1368,1479
|
|
20250320,123300,312052130,1375,1372,1375,1372,3346
|
|
20250320,123200,307456299,1370,1372,1372,1370,872
|
|
20250320,123100,306261657,1363,1363,1363,1363,1
|
|
20250320,123000,306260294,1372,1358,1372,1357,1063
|
|
20250320,122900,304816864,1358,1357,1359,1357,41
|
|
20250320,122800,304761149,1372,1372,1372,1372,41
|
|
20250320,122700,304704897,1357,1373,1373,1357,41
|
|
20250320,122600,304648620,1373,1361,1373,1361,2505
|
|
20250320,122500,301228097,1352,1361,1361,1352,70
|
|
20250320,122400,301133447,1361,1353,1361,1352,150
|
|
20250320,122300,300930184,1363,1359,1363,1352,1501
|
|
20250320,122200,298893290,1354,1354,1354,1354,1
|
|
20250320,122100,298891936,1359,1355,1359,1355,1107
|
|
20250320,122000,297391735,1353,1359,1359,1353,1093
|
|
20250320,121900,295906354,1359,1352,1359,1352,862
|
|
20250320,121800,294740923,1352,1360,1360,1352,1140
|
|
20250320,121700,293199635,1363,1348,1363,1348,2368
|
|
20250320,121600,290004298,1348,1342,1348,1342,3002
|
|
20250320,121500,285957608,1349,1349,1349,1349,0
|
|
20250320,121400,285957608,1349,1341,1349,1341,1044
|
|
20250320,121300,284557252,1341,1352,1354,1341,6157
|
|
20250320,121200,276250662,1354,1354,1354,1354,1396
|
|
20250320,121100,274360478,1353,1365,1365,1353,1802
|
|
20250320,121000,271919760,1366,1366,1366,1366,0
|
|
20250320,120900,271919760,1366,1373,1373,1361,5646
|
|
20250320,120800,264207817,1370,1367,1370,1366,853
|
|
20250320,120700,263039382,1374,1364,1376,1364,205
|
|
20250320,120600,262757715,1376,1375,1376,1375,100
|
|
20250320,120500,262620118,1375,1362,1375,1362,4
|
|
20250320,120400,262614657,1362,1375,1376,1362,514
|
|
20250320,120300,261907611,1377,1377,1377,1377,0
|
|
20250320,120200,261907611,1377,1364,1377,1359,2497
|
|
20250320,120100,258478764,1362,1362,1362,1362,1
|
|
20250320,120000,258477402,1362,1343,1381,1343,23376
|
|
20250320,115900,226801193,1350,1350,1350,1350,506
|
|
20250320,115800,226118093,1341,1343,1354,1341,1773
|
|
20250320,115700,223739815,1354,1354,1354,1354,1
|
|
20250320,115600,223738461,1341,1341,1341,1341,0
|
|
20250320,115500,223738461,1341,1352,1355,1341,610
|
|
20250320,115400,222913234,1338,1338,1338,1338,1
|
|
20250320,115300,222911896,1352,1352,1352,1338,3
|
|
20250320,115200,222907854,1351,1351,1351,1351,300
|
|
20250320,115100,222502554,1351,1334,1351,1334,3
|
|
20250320,115000,222498518,1343,1361,1361,1343,1003
|
|
20250320,114900,221150501,1345,1368,1368,1341,715
|
|
20250320,114800,220186560,1334,1327,1368,1327,6309
|
|
20250320,114700,211722672,1318,1318,1318,1318,0
|
|
20250320,114600,211722672,1318,1327,1327,1318,48
|
|
20250320,114500,211658985,1319,1319,1319,1319,473
|
|
20250320,114400,211035098,1328,1327,1328,1319,957
|
|
20250320,114300,209765136,1327,1324,1327,1324,5151
|
|
20250320,114200,202939061,1323,1313,1323,1313,903
|
|
20250320,114100,201744403,1323,1321,1323,1321,3780
|
|
20250320,114000,196748120,1321,1316,1321,1316,5451
|
|
20250320,113900,189561104,1308,1314,1315,1308,452
|
|
20250320,113800,188966982,1314,1314,1314,1314,1
|
|
20250320,113700,188965668,1312,1306,1312,1305,5777
|
|
20250320,113600,181404149,1305,1303,1305,1303,20254
|
|
20250320,113500,155002189,1297,1297,1297,1297,1
|
|
20250320,113400,155000892,1303,1303,1303,1303,1
|
|
20250320,113300,154999589,1297,1297,1297,1297,1
|
|
20250320,113200,154998292,1305,1300,1305,1300,523
|
|
20250320,113100,154318387,1300,1300,1300,1300,788
|
|
20250320,113000,153293987,1293,1300,1300,1293,2
|
|
20250320,112900,153291394,1300,1300,1300,1300,501
|
|
20250320,112800,152640094,1292,1292,1292,1292,1
|
|
20250320,112700,152638802,1300,1300,1300,1300,1
|
|
20250320,112600,152637502,1292,1292,1292,1292,1
|
|
20250320,112500,152636210,1300,1300,1300,1300,1
|
|
20250320,112400,152634910,1300,1300,1300,1300,346
|
|
20250320,112300,152185110,1307,1307,1307,1307,231
|
|
20250320,112200,151883193,1307,1307,1307,1307,1
|
|
20250320,112100,151881886,1300,1307,1307,1300,20
|
|
20250320,112000,151855753,1307,1307,1307,1307,1
|
|
20250320,111900,151854446,1300,1300,1300,1300,1
|
|
20250320,111800,151853146,1307,1307,1307,1307,341
|
|
20250320,111700,151407459,1300,1300,1300,1300,1
|
|
20250320,111600,151406159,1307,1307,1307,1307,17
|
|
20250320,111500,151383940,1300,1307,1307,1300,2
|
|
20250320,111400,151381333,1307,1307,1307,1307,0
|
|
20250320,111300,151381333,1307,1307,1307,1307,1
|
|
20250320,111200,151380026,1300,1300,1300,1300,1
|
|
20250320,111100,151378726,1307,1307,1307,1307,1
|
|
20250320,111000,151377419,1300,1300,1300,1300,1
|
|
20250320,110900,151376119,1307,1307,1307,1307,1
|
|
20250320,110800,151374812,1300,1308,1308,1300,265
|
|
20250320,110700,151030304,1308,1308,1308,1308,0
|
|
20250320,110600,151030304,1308,1308,1308,1308,1
|
|
20250320,110500,151028996,1300,1300,1300,1300,1
|
|
20250320,110400,151027696,1308,1308,1308,1308,1
|
|
20250320,110300,151026388,1300,1300,1300,1300,1
|
|
20250320,110200,151025088,1309,1309,1309,1309,381
|
|
20250320,110100,150526359,1308,1308,1308,1300,6435
|
|
20250320,110000,142109387,1308,1308,1308,1308,0
|
|
20250320,105900,142109387,1308,1300,1308,1300,38073
|
|
20250320,105800,92371415,1300,1300,1300,1300,0
|
|
20250320,105700,92371415,1300,1300,1300,1300,2599
|
|
20250320,105600,88992715,1300,1298,1300,1288,5539
|
|
20250320,105500,81794465,1297,1297,1297,1297,1
|
|
20250320,105400,81793168,1288,1298,1298,1288,2
|
|
20250320,105300,81790582,1288,1288,1288,1288,0
|
|
20250320,105200,81790582,1288,1298,1298,1288,2
|
|
20250320,105100,81787996,1298,1298,1298,1298,0
|
|
20250320,105000,81787996,1298,1298,1298,1288,140
|
|
20250320,104900,81606286,1295,1291,1295,1291,23235
|
|
20250320,104800,51537143,1291,1291,1291,1291,1
|
|
20250320,104700,51535852,1286,1291,1291,1286,2
|
|
20250320,104600,51533275,1286,1286,1286,1286,0
|
|
20250320,104500,51533275,1286,1291,1291,1286,2
|
|
20250320,104400,51530698,1291,1291,1291,1291,0
|
|
20250320,104300,51530698,1291,1286,1291,1286,2
|
|
20250320,104200,51528121,1291,1291,1291,1291,0
|
|
20250320,104100,51528121,1291,1286,1291,1286,2
|
|
20250320,104000,51525544,1291,1291,1291,1291,1
|
|
20250320,103900,51524253,1291,1291,1291,1291,2
|
|
20250320,103800,51521671,1286,1291,1291,1286,2
|
|
20250320,103700,51519094,1286,1286,1286,1286,0
|
|
20250320,103600,51519094,1286,1291,1291,1286,2
|
|
20250320,103500,51516517,1291,1291,1291,1291,0
|
|
20250320,103400,51516517,1291,1286,1291,1286,3
|
|
20250320,103300,51512654,1291,1291,1291,1291,1
|
|
20250320,103200,51511363,1286,1286,1286,1286,1
|
|
20250320,103100,51510077,1291,1291,1291,1291,1
|
|
20250320,103000,51508786,1286,1286,1286,1286,0
|
|
20250320,102900,51508786,1286,1291,1291,1286,2
|
|
20250320,102800,51506209,1290,1290,1290,1290,10
|
|
20250320,102700,51493309,1291,1289,1291,1286,22
|
|
20250320,102600,51464952,1290,1290,1290,1290,47
|
|
20250320,102500,51404322,1286,1286,1286,1286,1
|
|
20250320,102400,51403036,1290,1290,1290,1290,873
|
|
20250320,102300,50276866,1286,1286,1286,1286,0
|
|
20250320,102200,50276866,1286,1290,1290,1286,2
|
|
20250320,102100,50274290,1285,1285,1285,1285,833
|
|
20250320,102000,49203885,1285,1285,1290,1285,169
|
|
20250320,101900,48986714,1290,1290,1290,1290,1
|
|
20250320,101800,48985424,1285,1285,1285,1285,1
|
|
20250320,101700,48984139,1290,1290,1290,1290,1
|
|
20250320,101600,48982849,1285,1285,1285,1285,15
|
|
20250320,101500,48963574,1290,1290,1290,1290,1
|
|
20250320,101400,48962284,1285,1285,1285,1285,0
|
|
20250320,101300,48962284,1285,1290,1290,1285,2
|
|
20250320,101200,48959709,1290,1290,1290,1290,1
|
|
20250320,101100,48958419,1285,1290,1290,1285,901
|
|
20250320,101000,47796234,1291,1291,1291,1291,1
|
|
20250320,100900,47794943,1290,1291,1291,1284,201
|
|
20250320,100800,47535559,1291,1291,1291,1291,1
|
|
20250320,100700,47534268,1284,1284,1284,1284,1
|
|
20250320,100600,47532984,1291,1291,1291,1291,101
|
|
20250320,100500,47402593,1291,1291,1291,1291,1
|
|
20250320,100400,47401302,1284,1284,1284,1284,1
|
|
20250320,100300,47400018,1291,1291,1291,1291,1
|
|
20250320,100200,47398727,1284,1284,1284,1284,2
|
|
20250320,100100,47396159,1281,1291,1291,1281,1403
|
|
20250320,100000,45595024,1284,1284,1284,1284,1
|
|
20250320,095900,45593740,1291,1291,1291,1291,2
|
|
20250320,095800,45591158,1291,1284,1291,1284,2
|
|
20250320,095700,45588583,1291,1291,1291,1291,0
|
|
20250320,095600,45588583,1291,1291,1291,1291,1
|
|
20250320,095500,45587292,1283,1283,1283,1283,1
|
|
20250320,095400,45586009,1291,1285,1291,1285,1074
|
|
20250320,095300,44205913,1285,1290,1290,1285,101
|
|
20250320,095200,44075628,1290,1290,1290,1290,1
|
|
20250320,095100,44074338,1289,1290,1290,1283,8488
|
|
20250320,095000,33133654,1290,1290,1290,1290,0
|
|
20250320,094900,33133654,1290,1286,1290,1286,3
|
|
20250320,094800,33129788,1290,1290,1290,1290,0
|
|
20250320,094700,33129788,1290,1290,1290,1290,1
|
|
20250320,094600,33128498,1285,1285,1285,1285,1
|
|
20250320,094500,33127213,1290,1290,1290,1290,1
|
|
20250320,094400,33125923,1285,1285,1285,1283,700
|
|
20250320,094300,32226425,1274,1274,1274,1274,0
|
|
20250320,094200,32226425,1274,1284,1285,1274,4204
|
|
20250320,094100,26858408,1285,1283,1285,1277,1100
|
|
20250320,094000,25450715,1292,1289,1292,1283,1001
|
|
20250320,093900,24162274,1289,1292,1292,1289,2
|
|
20250320,093800,24159693,1289,1293,1293,1289,203
|
|
20250320,093700,23898022,1289,1289,1289,1289,1
|
|
20250320,093600,23896733,1288,1288,1288,1288,0
|
|
20250320,093500,23896733,1288,1288,1288,1288,1
|
|
20250320,093400,23895445,1293,1293,1293,1293,0
|
|
20250320,093300,23895445,1293,1289,1293,1289,4
|
|
20250320,093200,23890277,1289,1289,1289,1289,0
|
|
20250320,093100,23890277,1289,1289,1289,1289,1245
|
|
20250320,093000,22285472,1285,1292,1293,1285,460
|
|
20250320,092900,21691155,1291,1291,1291,1291,107
|
|
20250320,092800,21553018,1285,1285,1285,1285,1
|
|
20250320,092700,21551733,1284,1284,1284,1284,0
|
|
20250320,092600,21551733,1284,1285,1285,1284,1025
|
|
20250320,092500,20234609,1285,1285,1285,1285,0
|
|
20250320,092400,20234609,1285,1285,1285,1285,1
|
|
20250320,092300,20233324,1285,1285,1285,1285,0
|
|
20250320,092200,20233324,1285,1285,1285,1285,0
|
|
20250320,092100,20233324,1285,1285,1285,1285,1
|
|
20250320,092000,20232039,1285,1285,1285,1285,1000
|
|
20250320,091900,18947039,1285,1285,1285,1284,1001
|
|
20250320,091800,17660755,1285,1285,1285,1285,982
|
|
20250320,091700,16398885,1285,1285,1293,1285,20
|
|
20250320,091600,16373177,1285,1285,1285,1285,0
|
|
20250320,091500,16373177,1285,1285,1285,1285,1
|
|
20250320,091400,16371892,1285,1285,1285,1285,860
|
|
20250320,091300,15266792,1285,1285,1285,1285,0
|
|
20250320,091200,15266792,1285,1285,1285,1285,1
|
|
20250320,091100,15265507,1283,1283,1283,1283,1570
|
|
20250320,091000,13251197,1276,1285,1285,1276,1502
|
|
20250320,090900,11329395,1288,1291,1291,1288,1252
|
|
20250320,090800,9714399,1292,1294,1294,1292,360
|
|
20250320,090700,9248909,1295,1296,1296,1295,2120
|
|
20250320,090600,6502509,1296,1296,1296,1296,0
|
|
20250320,090500,6502509,1296,1297,1298,1296,313
|
|
20250320,090400,6096472,1309,1309,1309,1309,0
|
|
20250320,090300,6096472,1309,1309,1309,1309,0
|
|
20250320,090200,6096472,1309,1309,1309,1309,3
|
|
20250320,090100,6092545,1308,1308,1308,1308,0
|
|
20250320,090000,6092545,1308,1299,1309,1299,4677
|