599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,185600,241092764,1396,1396,1396,1396,6579
|
|
20250325,185500,241092764,1396,1396,1396,1396,0
|
|
20250325,185400,241092764,1396,1396,1396,1396,0
|
|
20250325,185300,241092764,1396,1396,1396,1396,0
|
|
20250325,185200,241092764,1396,1396,1396,1396,0
|
|
20250325,185100,241092764,1396,1396,1396,1396,0
|
|
20250325,185000,241092764,1396,1396,1396,1396,0
|
|
20250325,184900,241092764,1396,1396,1396,1396,0
|
|
20250325,184800,241092764,1396,1396,1396,1396,0
|
|
20250325,184700,241092764,1396,1396,1396,1396,0
|
|
20250325,184600,241092764,1396,1396,1396,1396,0
|
|
20250325,184500,241092764,1396,1396,1396,1396,0
|
|
20250325,184400,241092764,1396,1396,1396,1396,0
|
|
20250325,184300,241092764,1396,1396,1396,1396,0
|
|
20250325,184200,241092764,1396,1396,1396,1396,0
|
|
20250325,184100,241092764,1396,1396,1396,1396,0
|
|
20250325,184000,241092764,1396,1396,1396,1396,0
|
|
20250325,183900,241092764,1396,1396,1396,1396,0
|
|
20250325,183800,241092764,1396,1396,1396,1396,0
|
|
20250325,183700,241092764,1396,1396,1396,1396,0
|
|
20250325,183600,241092764,1396,1396,1396,1396,0
|
|
20250325,183500,241092764,1396,1396,1396,1396,0
|
|
20250325,183400,241092764,1396,1396,1396,1396,0
|
|
20250325,183300,241092764,1396,1396,1396,1396,0
|
|
20250325,183200,241092764,1396,1396,1396,1396,0
|
|
20250325,183100,241092764,1396,1396,1396,1396,0
|
|
20250325,183000,241092764,1396,1396,1396,1396,0
|
|
20250325,182900,241092764,1396,1396,1396,1396,0
|
|
20250325,182800,241092764,1396,1396,1396,1396,0
|
|
20250325,182700,241092764,1396,1396,1396,1396,0
|
|
20250325,182600,241092764,1396,1396,1396,1396,6579
|
|
20250325,182500,241092764,1396,1396,1396,1396,0
|
|
20250325,182400,241092764,1396,1396,1396,1396,0
|
|
20250325,182300,241092764,1396,1396,1396,1396,0
|
|
20250325,182200,241092764,1396,1396,1396,1396,0
|
|
20250325,182100,241092764,1396,1396,1396,1396,0
|
|
20250325,182000,241092764,1396,1396,1396,1396,0
|
|
20250325,181900,241092764,1396,1396,1396,1396,0
|
|
20250325,181800,241092764,1396,1396,1396,1396,0
|
|
20250325,181700,241092764,1396,1396,1396,1396,0
|
|
20250325,181600,241092764,1396,1396,1396,1396,0
|
|
20250325,181500,241092764,1396,1396,1396,1396,0
|
|
20250325,181400,241092764,1396,1396,1396,1396,0
|
|
20250325,181300,241092764,1396,1396,1396,1396,0
|
|
20250325,181200,241092764,1396,1396,1396,1396,0
|
|
20250325,181100,241092764,1396,1396,1396,1396,0
|
|
20250325,181000,241092764,1396,1396,1396,1396,0
|
|
20250325,180900,241092764,1396,1396,1396,1396,0
|
|
20250325,180800,241092764,1396,1396,1396,1396,0
|
|
20250325,180700,241092764,1396,1396,1396,1396,0
|
|
20250325,180600,241092764,1396,1396,1396,1396,0
|
|
20250325,180500,241092764,1396,1396,1396,1396,0
|
|
20250325,180400,241092764,1396,1396,1396,1396,0
|
|
20250325,180300,241092764,1396,1396,1396,1396,0
|
|
20250325,180200,241092764,1396,1396,1396,1396,0
|
|
20250325,180100,241092764,1396,1396,1396,1396,0
|
|
20250325,180000,241092764,1396,1396,1396,1396,0
|
|
20250325,175900,241092764,1396,1396,1396,1396,0
|
|
20250325,175800,241092764,1396,1396,1396,1396,0
|
|
20250325,175700,241092764,1396,1396,1396,1396,0
|
|
20250325,175600,241092764,1396,1396,1396,1396,6579
|
|
20250325,175500,241092764,1396,1396,1396,1396,0
|
|
20250325,175400,241092764,1396,1396,1396,1396,0
|
|
20250325,175300,241092764,1396,1396,1396,1396,0
|
|
20250325,175200,241092764,1396,1396,1396,1396,0
|
|
20250325,175100,241092764,1396,1396,1396,1396,0
|
|
20250325,175000,241092764,1396,1396,1396,1396,0
|
|
20250325,174900,241092764,1396,1396,1396,1396,0
|
|
20250325,174800,241092764,1396,1396,1396,1396,0
|
|
20250325,174700,241092764,1396,1396,1396,1396,0
|
|
20250325,174600,241092764,1396,1396,1396,1396,0
|
|
20250325,174500,241092764,1396,1396,1396,1396,0
|
|
20250325,174400,241092764,1396,1396,1396,1396,0
|
|
20250325,174300,241092764,1396,1396,1396,1396,0
|
|
20250325,174200,241092764,1396,1396,1396,1396,0
|
|
20250325,174100,241092764,1396,1396,1396,1396,0
|
|
20250325,174000,241092764,1396,1396,1396,1396,0
|
|
20250325,173900,241092764,1396,1396,1396,1396,0
|
|
20250325,173800,241092764,1396,1396,1396,1396,0
|
|
20250325,173700,241092764,1396,1396,1396,1396,0
|
|
20250325,173600,241092764,1396,1396,1396,1396,0
|
|
20250325,173500,241092764,1396,1396,1396,1396,0
|
|
20250325,173400,241092764,1396,1396,1396,1396,0
|
|
20250325,173300,241092764,1396,1396,1396,1396,0
|
|
20250325,173200,241092764,1396,1396,1396,1396,0
|
|
20250325,173100,241092764,1396,1396,1396,1396,0
|
|
20250325,173000,241092764,1396,1396,1396,1396,0
|
|
20250325,172900,241092764,1396,1396,1396,1396,0
|
|
20250325,172800,241092764,1396,1396,1396,1396,0
|
|
20250325,172700,241092764,1396,1396,1396,1396,0
|
|
20250325,172600,241092764,1396,1396,1396,1396,6579
|
|
20250325,172500,241092764,1396,1396,1396,1396,0
|
|
20250325,172400,241092764,1396,1396,1396,1396,0
|
|
20250325,172300,241092764,1396,1396,1396,1396,0
|
|
20250325,172200,241092764,1396,1396,1396,1396,0
|
|
20250325,172100,241092764,1396,1396,1396,1396,0
|
|
20250325,172000,241092764,1396,1396,1396,1396,0
|
|
20250325,171900,241092764,1396,1396,1396,1396,0
|
|
20250325,171800,241092764,1396,1396,1396,1396,0
|
|
20250325,171700,241092764,1396,1396,1396,1396,0
|
|
20250325,171600,241092764,1396,1396,1396,1396,0
|
|
20250325,171500,241092764,1396,1396,1396,1396,0
|
|
20250325,171400,241092764,1396,1396,1396,1396,0
|
|
20250325,171300,241092764,1396,1396,1396,1396,0
|
|
20250325,171200,241092764,1396,1396,1396,1396,0
|
|
20250325,171100,241092764,1396,1396,1396,1396,0
|
|
20250325,171000,241092764,1396,1396,1396,1396,0
|
|
20250325,170900,241092764,1396,1396,1396,1396,0
|
|
20250325,170800,241092764,1396,1396,1396,1396,0
|
|
20250325,170700,241092764,1396,1396,1396,1396,0
|
|
20250325,170600,241092764,1396,1396,1396,1396,0
|
|
20250325,170500,241092764,1396,1396,1396,1396,0
|
|
20250325,170400,241092764,1396,1396,1396,1396,0
|
|
20250325,170300,241092764,1396,1396,1396,1396,0
|
|
20250325,170200,241092764,1396,1396,1396,1396,0
|
|
20250325,170100,241092764,1396,1396,1396,1396,0
|
|
20250325,170000,241092764,1396,1396,1396,1396,0
|
|
20250325,165900,241092764,1396,1396,1396,1396,0
|
|
20250325,165800,241092764,1396,1396,1396,1396,0
|
|
20250325,165700,241092764,1396,1396,1396,1396,0
|
|
20250325,165600,241092764,1396,1396,1396,1396,6579
|
|
20250325,165500,241092764,1396,1396,1396,1396,0
|
|
20250325,165400,241092764,1396,1396,1396,1396,0
|
|
20250325,165300,241092764,1396,1396,1396,1396,0
|
|
20250325,165200,241092764,1396,1396,1396,1396,0
|
|
20250325,165100,241092764,1396,1396,1396,1396,0
|
|
20250325,165000,241092764,1396,1396,1396,1396,0
|
|
20250325,164900,241092764,1396,1396,1396,1396,0
|
|
20250325,164800,241092764,1396,1396,1396,1396,0
|
|
20250325,164700,241092764,1396,1396,1396,1396,0
|
|
20250325,164600,241092764,1396,1396,1396,1396,0
|
|
20250325,164500,241092764,1396,1396,1396,1396,0
|
|
20250325,164400,241092764,1396,1396,1396,1396,0
|
|
20250325,164300,241092764,1396,1396,1396,1396,0
|
|
20250325,164200,241092764,1396,1396,1396,1396,0
|
|
20250325,164100,241092764,1396,1396,1396,1396,0
|
|
20250325,164000,241092764,1396,1396,1396,1396,0
|
|
20250325,163900,241092764,1396,1396,1396,1396,0
|
|
20250325,163800,241092764,1396,1396,1396,1396,0
|
|
20250325,163700,241092764,1396,1396,1396,1396,0
|
|
20250325,163600,241092764,1396,1396,1396,1396,0
|
|
20250325,163500,241092764,1396,1396,1396,1396,0
|
|
20250325,163400,241092764,1396,1396,1396,1396,0
|
|
20250325,163300,241092764,1396,1396,1396,1396,0
|
|
20250325,163200,241092764,1396,1396,1396,1396,0
|
|
20250325,163100,241092764,1396,1396,1396,1396,0
|
|
20250325,163000,241092764,1396,1396,1396,1396,0
|
|
20250325,162900,241092764,1396,1396,1396,1396,0
|
|
20250325,162800,241092764,1396,1396,1396,1396,0
|
|
20250325,162700,241092764,1396,1396,1396,1396,0
|
|
20250325,162600,241092764,1396,1396,1396,1396,6579
|
|
20250325,162500,241092764,1396,1396,1396,1396,0
|
|
20250325,162400,241092764,1396,1396,1396,1396,0
|
|
20250325,162300,241092764,1396,1396,1396,1396,0
|
|
20250325,162200,241092764,1396,1396,1396,1396,0
|
|
20250325,162100,241092764,1396,1396,1396,1396,0
|
|
20250325,162000,241092764,1396,1396,1396,1396,0
|
|
20250325,161900,241092764,1396,1396,1396,1396,0
|
|
20250325,161800,241092764,1396,1396,1396,1396,0
|
|
20250325,161700,241092764,1396,1396,1396,1396,0
|
|
20250325,161600,241092764,1396,1396,1396,1396,0
|
|
20250325,161500,241092764,1396,1396,1396,1396,0
|
|
20250325,161400,241092764,1396,1396,1396,1396,0
|
|
20250325,161300,241092764,1396,1396,1396,1396,0
|
|
20250325,161200,241092764,1396,1396,1396,1396,0
|
|
20250325,161100,241092764,1396,1396,1396,1396,0
|
|
20250325,161000,241092764,1396,1396,1396,1396,0
|
|
20250325,160900,241092764,1396,1396,1396,1396,0
|
|
20250325,160800,241092764,1396,1396,1396,1396,0
|
|
20250325,160700,241092764,1396,1396,1396,1396,0
|
|
20250325,160600,241092764,1396,1396,1396,1396,0
|
|
20250325,160500,241092764,1396,1396,1396,1396,0
|
|
20250325,160400,241092764,1396,1396,1396,1396,0
|
|
20250325,160300,241092764,1396,1396,1396,1396,0
|
|
20250325,160200,241092764,1396,1396,1396,1396,0
|
|
20250325,160100,241092764,1396,1396,1396,1396,0
|
|
20250325,160000,241092764,1396,1396,1396,1396,0
|
|
20250325,155900,241092764,1396,1396,1396,1396,0
|
|
20250325,155800,241092764,1396,1396,1396,1396,0
|
|
20250325,155700,241092764,1396,1396,1396,1396,0
|
|
20250325,155600,241092764,1396,1396,1396,1396,6579
|
|
20250325,155500,241092764,1396,1396,1396,1396,0
|
|
20250325,155400,241092764,1396,1396,1396,1396,0
|
|
20250325,155300,241092764,1396,1396,1396,1396,0
|
|
20250325,155200,241092764,1396,1396,1396,1396,0
|
|
20250325,155100,241092764,1396,1396,1396,1396,0
|
|
20250325,155000,241092764,1396,1396,1396,1396,0
|
|
20250325,154900,241092764,1396,1396,1396,1396,0
|
|
20250325,154800,241092764,1396,1396,1396,1396,0
|
|
20250325,154700,241092764,1396,1396,1396,1396,0
|
|
20250325,154600,241092764,1396,1396,1396,1396,0
|
|
20250325,154500,241092764,1396,1396,1396,1396,0
|
|
20250325,154400,241092764,1396,1396,1396,1396,0
|
|
20250325,154300,241092764,1396,1396,1396,1396,0
|
|
20250325,154200,241092764,1396,1396,1396,1396,0
|
|
20250325,154100,241092764,1396,1396,1396,1396,0
|
|
20250325,154000,241092764,1396,1396,1396,1396,0
|
|
20250325,153900,241092764,1396,1396,1396,1396,0
|
|
20250325,153800,241092764,1396,1396,1396,1396,0
|
|
20250325,153700,241092764,1396,1396,1396,1396,0
|
|
20250325,153600,241092764,1396,1396,1396,1396,0
|
|
20250325,153500,241092764,1396,1396,1396,1396,0
|
|
20250325,153400,241092764,1396,1396,1396,1396,0
|
|
20250325,153300,241092764,1396,1396,1396,1396,0
|
|
20250325,153200,241092764,1396,1396,1396,1396,0
|
|
20250325,153100,241092764,1396,1396,1396,1396,0
|
|
20250325,153000,241092764,1396,1396,1396,1396,6579
|
|
20250325,152900,231908480,1423,1423,1423,1423,0
|
|
20250325,152800,231908480,1423,1423,1423,1423,0
|
|
20250325,152700,231908480,1423,1423,1423,1423,0
|
|
20250325,152600,231908480,1423,1423,1423,1423,0
|
|
20250325,152500,231908480,1423,1423,1423,1423,0
|
|
20250325,152400,231908480,1423,1423,1423,1423,0
|
|
20250325,152300,231908480,1423,1423,1423,1423,0
|
|
20250325,152200,231908480,1423,1423,1423,1423,0
|
|
20250325,152100,231908480,1423,1423,1423,1423,0
|
|
20250325,152000,231908480,1423,1423,1423,1423,0
|
|
20250325,151900,231908480,1423,1419,1423,1419,130
|
|
20250325,151800,231723994,1419,1419,1419,1419,1
|
|
20250325,151700,231722575,1407,1412,1412,1407,307
|
|
20250325,151600,231289751,1424,1424,1424,1424,0
|
|
20250325,151500,231289751,1424,1424,1424,1424,1
|
|
20250325,151400,231288327,1426,1405,1426,1404,1001
|
|
20250325,151300,229882688,1430,1430,1430,1430,0
|
|
20250325,151200,229882688,1430,1430,1430,1430,0
|
|
20250325,151100,229882688,1430,1430,1430,1430,0
|
|
20250325,151000,229882688,1430,1430,1430,1430,0
|
|
20250325,150900,229882688,1430,1430,1430,1430,0
|
|
20250325,150800,229882688,1430,1429,1430,1429,61
|
|
20250325,150700,229795509,1429,1429,1429,1429,0
|
|
20250325,150600,229795509,1429,1429,1429,1429,0
|
|
20250325,150500,229795509,1429,1429,1429,1429,0
|
|
20250325,150400,229795509,1429,1429,1429,1429,0
|
|
20250325,150300,229795509,1429,1429,1429,1429,0
|
|
20250325,150200,229795509,1429,1429,1429,1429,0
|
|
20250325,150100,229795509,1429,1429,1429,1429,0
|
|
20250325,150000,229795509,1429,1429,1429,1429,0
|
|
20250325,145900,229795509,1429,1429,1429,1429,0
|
|
20250325,145800,229795509,1429,1429,1429,1429,10
|
|
20250325,145700,229781219,1430,1427,1430,1427,3000
|
|
20250325,145600,225494009,1428,1428,1428,1428,0
|
|
20250325,145500,225494009,1428,1428,1428,1428,0
|
|
20250325,145400,225494009,1428,1428,1428,1428,0
|
|
20250325,145300,225494009,1428,1419,1428,1419,2000
|
|
20250325,145200,222648697,1420,1420,1420,1420,0
|
|
20250325,145100,222648697,1420,1408,1420,1408,3000
|
|
20250325,145000,218402000,1408,1408,1408,1408,0
|
|
20250325,144900,218402000,1408,1408,1408,1408,501
|
|
20250325,144800,217696592,1402,1402,1402,1402,0
|
|
20250325,144700,217696592,1402,1402,1402,1402,0
|
|
20250325,144600,217696592,1402,1401,1402,1401,5609
|
|
20250325,144500,209838306,1401,1401,1401,1401,0
|
|
20250325,144400,209838306,1401,1401,1401,1401,6053
|
|
20250325,144300,201358053,1401,1401,1401,1401,0
|
|
20250325,144200,201358053,1401,1401,1401,1401,0
|
|
20250325,144100,201358053,1401,1401,1401,1401,0
|
|
20250325,144000,201358053,1401,1401,1401,1401,0
|
|
20250325,143900,201358053,1401,1401,1401,1401,0
|
|
20250325,143800,201358053,1401,1401,1401,1401,300
|
|
20250325,143700,200937753,1402,1402,1402,1402,0
|
|
20250325,143600,200937753,1402,1402,1402,1402,0
|
|
20250325,143500,200937753,1402,1402,1402,1402,0
|
|
20250325,143400,200937753,1402,1402,1402,1402,0
|
|
20250325,143300,200937753,1402,1402,1402,1402,0
|
|
20250325,143200,200937753,1402,1402,1402,1402,0
|
|
20250325,143100,200937753,1402,1402,1402,1402,0
|
|
20250325,143000,200937753,1402,1402,1402,1402,0
|
|
20250325,142900,200937753,1402,1402,1402,1402,0
|
|
20250325,142800,200937753,1402,1402,1402,1402,0
|
|
20250325,142700,200937753,1402,1402,1402,1402,0
|
|
20250325,142600,200937753,1402,1402,1402,1402,0
|
|
20250325,142500,200937753,1402,1402,1402,1402,0
|
|
20250325,142400,200937753,1402,1402,1402,1402,2
|
|
20250325,142300,200934949,1402,1402,1402,1402,0
|
|
20250325,142200,200934949,1402,1402,1402,1402,0
|
|
20250325,142100,200934949,1402,1402,1402,1402,0
|
|
20250325,142000,200934949,1402,1402,1402,1402,0
|
|
20250325,141900,200934949,1402,1402,1402,1402,0
|
|
20250325,141800,200934949,1402,1402,1402,1402,0
|
|
20250325,141700,200934949,1402,1402,1402,1402,1
|
|
20250325,141600,200933547,1395,1397,1397,1395,4502
|
|
20250325,141500,194651603,1397,1397,1397,1397,2341
|
|
20250325,141400,191381226,1405,1405,1405,1405,0
|
|
20250325,141300,191381226,1405,1405,1405,1405,0
|
|
20250325,141200,191381226,1405,1405,1405,1405,0
|
|
20250325,141100,191381226,1405,1405,1405,1405,0
|
|
20250325,141000,191381226,1405,1405,1405,1405,0
|
|
20250325,140900,191381226,1405,1405,1405,1405,0
|
|
20250325,140800,191381226,1405,1405,1405,1405,0
|
|
20250325,140700,191381226,1405,1405,1405,1405,0
|
|
20250325,140600,191381226,1405,1405,1405,1405,439
|
|
20250325,140500,190764431,1396,1396,1396,1396,0
|
|
20250325,140400,190764431,1396,1396,1396,1396,0
|
|
20250325,140300,190764431,1396,1396,1396,1396,0
|
|
20250325,140200,190764431,1396,1401,1401,1396,20000
|
|
20250325,140100,162813312,1413,1413,1413,1413,0
|
|
20250325,140000,162813312,1413,1413,1413,1413,0
|
|
20250325,135900,162813312,1413,1413,1413,1413,0
|
|
20250325,135800,162813312,1413,1413,1413,1413,0
|
|
20250325,135700,162813312,1413,1413,1413,1413,0
|
|
20250325,135600,162813312,1413,1413,1413,1413,0
|
|
20250325,135500,162813312,1413,1413,1413,1413,0
|
|
20250325,135400,162813312,1413,1413,1413,1413,0
|
|
20250325,135300,162813312,1413,1413,1413,1413,0
|
|
20250325,135200,162813312,1413,1413,1413,1413,0
|
|
20250325,135100,162813312,1413,1413,1413,1413,0
|
|
20250325,135000,162813312,1413,1413,1413,1413,0
|
|
20250325,134900,162813312,1413,1411,1413,1411,31
|
|
20250325,134800,162769569,1401,1401,1401,1401,0
|
|
20250325,134700,162769569,1401,1401,1401,1401,0
|
|
20250325,134600,162769569,1401,1401,1401,1401,0
|
|
20250325,134500,162769569,1401,1401,1401,1401,10
|
|
20250325,134400,162755559,1416,1416,1416,1416,0
|
|
20250325,134300,162755559,1416,1416,1416,1416,0
|
|
20250325,134200,162755559,1416,1416,1416,1416,0
|
|
20250325,134100,162755559,1416,1416,1416,1416,0
|
|
20250325,134000,162755559,1416,1416,1416,1416,0
|
|
20250325,133900,162755559,1416,1416,1416,1416,0
|
|
20250325,133800,162755559,1416,1416,1416,1416,0
|
|
20250325,133700,162755559,1416,1416,1416,1416,0
|
|
20250325,133600,162755559,1416,1416,1416,1416,0
|
|
20250325,133500,162755559,1416,1416,1416,1416,0
|
|
20250325,133400,162755559,1416,1416,1416,1416,0
|
|
20250325,133300,162755559,1416,1416,1416,1416,0
|
|
20250325,133200,162755559,1416,1416,1416,1416,0
|
|
20250325,133100,162755559,1416,1416,1416,1416,0
|
|
20250325,133000,162755559,1416,1416,1416,1416,0
|
|
20250325,132900,162755559,1416,1416,1416,1416,0
|
|
20250325,132800,162755559,1416,1408,1416,1400,4255
|
|
20250325,132700,156789643,1417,1417,1417,1417,0
|
|
20250325,132600,156789643,1417,1417,1417,1417,0
|
|
20250325,132500,156789643,1417,1417,1417,1417,0
|
|
20250325,132400,156789643,1417,1417,1417,1417,0
|
|
20250325,132300,156789643,1417,1417,1417,1417,0
|
|
20250325,132200,156789643,1417,1417,1417,1417,0
|
|
20250325,132100,156789643,1417,1417,1417,1417,0
|
|
20250325,132000,156789643,1417,1417,1417,1417,0
|
|
20250325,131900,156789643,1417,1417,1417,1417,0
|
|
20250325,131800,156789643,1417,1417,1417,1417,0
|
|
20250325,131700,156789643,1417,1417,1417,1417,0
|
|
20250325,131600,156789643,1417,1417,1417,1417,0
|
|
20250325,131500,156789643,1417,1417,1417,1417,0
|
|
20250325,131400,156789643,1417,1417,1417,1417,0
|
|
20250325,131300,156789643,1417,1417,1417,1417,0
|
|
20250325,131200,156789643,1417,1417,1417,1417,0
|
|
20250325,131100,156789643,1417,1417,1417,1417,5
|
|
20250325,131000,156782558,1408,1408,1408,1408,0
|
|
20250325,130900,156782558,1408,1408,1408,1408,0
|
|
20250325,130800,156782558,1408,1411,1411,1408,63
|
|
20250325,130700,156693848,1413,1413,1413,1413,0
|
|
20250325,130600,156693848,1413,1413,1413,1413,218
|
|
20250325,130500,156385814,1413,1413,1413,1413,87
|
|
20250325,130400,156262883,1415,1415,1415,1415,105
|
|
20250325,130300,156114308,1418,1418,1418,1418,0
|
|
20250325,130200,156114308,1418,1418,1418,1418,0
|
|
20250325,130100,156114308,1418,1418,1418,1418,0
|
|
20250325,130000,156114308,1418,1418,1418,1418,35
|
|
20250325,125900,156064678,1420,1420,1420,1420,0
|
|
20250325,125800,156064678,1420,1420,1420,1420,62
|
|
20250325,125700,155976638,1432,1432,1432,1432,0
|
|
20250325,125600,155976638,1432,1432,1432,1432,0
|
|
20250325,125500,155976638,1432,1432,1432,1432,0
|
|
20250325,125400,155976638,1432,1432,1432,1432,0
|
|
20250325,125300,155976638,1432,1421,1432,1420,349
|
|
20250325,125200,155480704,1421,1421,1421,1421,185
|
|
20250325,125100,155217819,1433,1433,1433,1433,0
|
|
20250325,125000,155217819,1433,1433,1433,1433,0
|
|
20250325,124900,155217819,1433,1433,1433,1433,0
|
|
20250325,124800,155217819,1433,1433,1433,1433,0
|
|
20250325,124700,155217819,1433,1433,1433,1433,0
|
|
20250325,124600,155217819,1433,1433,1433,1433,0
|
|
20250325,124500,155217819,1433,1433,1433,1433,0
|
|
20250325,124400,155217819,1433,1433,1433,1433,0
|
|
20250325,124300,155217819,1433,1433,1433,1433,1
|
|
20250325,124200,155216386,1432,1432,1432,1432,0
|
|
20250325,124100,155216386,1432,1432,1432,1432,0
|
|
20250325,124000,155216386,1432,1432,1432,1432,0
|
|
20250325,123900,155216386,1432,1432,1432,1432,0
|
|
20250325,123800,155216386,1432,1432,1432,1432,0
|
|
20250325,123700,155216386,1432,1432,1432,1432,0
|
|
20250325,123600,155216386,1432,1432,1432,1432,0
|
|
20250325,123500,155216386,1432,1432,1432,1432,0
|
|
20250325,123400,155216386,1432,1432,1432,1432,0
|
|
20250325,123300,155216386,1432,1432,1432,1432,0
|
|
20250325,123200,155216386,1432,1432,1432,1432,0
|
|
20250325,123100,155216386,1432,1432,1432,1432,0
|
|
20250325,123000,155216386,1432,1433,1433,1432,4
|
|
20250325,122900,155210655,1421,1421,1421,1421,0
|
|
20250325,122800,155210655,1421,1421,1421,1421,0
|
|
20250325,122700,155210655,1421,1432,1432,1421,66
|
|
20250325,122600,155116858,1421,1433,1433,1421,39
|
|
20250325,122500,155061397,1422,1422,1422,1422,0
|
|
20250325,122400,155061397,1422,1421,1422,1421,177
|
|
20250325,122300,154809875,1435,1435,1435,1435,0
|
|
20250325,122200,154809875,1435,1435,1435,1435,0
|
|
20250325,122100,154809875,1435,1435,1435,1435,0
|
|
20250325,122000,154809875,1435,1435,1435,1435,0
|
|
20250325,121900,154809875,1435,1435,1435,1435,0
|
|
20250325,121800,154809875,1435,1435,1435,1435,0
|
|
20250325,121700,154809875,1435,1435,1435,1435,0
|
|
20250325,121600,154809875,1435,1435,1435,1435,0
|
|
20250325,121500,154809875,1435,1435,1435,1435,0
|
|
20250325,121400,154809875,1435,1435,1435,1435,0
|
|
20250325,121300,154809875,1435,1435,1435,1435,0
|
|
20250325,121200,154809875,1435,1435,1435,1435,4
|
|
20250325,121100,154804135,1435,1435,1435,1435,0
|
|
20250325,121000,154804135,1435,1426,1435,1426,1001
|
|
20250325,120900,153376700,1426,1426,1426,1426,0
|
|
20250325,120800,153376700,1426,1426,1426,1426,0
|
|
20250325,120700,153376700,1426,1426,1426,1426,0
|
|
20250325,120600,153376700,1426,1426,1426,1426,0
|
|
20250325,120500,153376700,1426,1426,1426,1426,1
|
|
20250325,120400,153375274,1418,1418,1418,1418,0
|
|
20250325,120300,153375274,1418,1419,1419,1418,5500
|
|
20250325,120200,145575739,1420,1420,1420,1420,500
|
|
20250325,120100,144865739,1426,1426,1426,1426,0
|
|
20250325,120000,144865739,1426,1426,1426,1426,0
|
|
20250325,115900,144865739,1426,1426,1426,1426,0
|
|
20250325,115800,144865739,1426,1426,1426,1426,0
|
|
20250325,115700,144865739,1426,1426,1426,1426,0
|
|
20250325,115600,144865739,1426,1426,1426,1426,0
|
|
20250325,115500,144865739,1426,1426,1426,1426,1
|
|
20250325,115400,144864313,1420,1420,1420,1420,21
|
|
20250325,115300,144834493,1420,1420,1420,1420,0
|
|
20250325,115200,144834493,1420,1420,1420,1420,996
|
|
20250325,115100,143420173,1428,1428,1428,1428,0
|
|
20250325,115000,143420173,1428,1422,1428,1422,1630
|
|
20250325,114900,141102301,1427,1427,1427,1427,0
|
|
20250325,114800,141102301,1427,1427,1427,1427,5
|
|
20250325,114700,141095166,1427,1428,1428,1427,12
|
|
20250325,114600,141078040,1438,1438,1438,1438,0
|
|
20250325,114500,141078040,1438,1438,1438,1438,0
|
|
20250325,114400,141078040,1438,1438,1438,1438,0
|
|
20250325,114300,141078040,1438,1438,1438,1438,0
|
|
20250325,114200,141078040,1438,1438,1438,1438,0
|
|
20250325,114100,141078040,1438,1438,1438,1438,0
|
|
20250325,114000,141078040,1438,1438,1438,1438,0
|
|
20250325,113900,141078040,1438,1438,1438,1438,0
|
|
20250325,113800,141078040,1438,1438,1438,1438,0
|
|
20250325,113700,141078040,1438,1438,1438,1438,0
|
|
20250325,113600,141078040,1438,1438,1438,1438,0
|
|
20250325,113500,141078040,1438,1438,1438,1438,0
|
|
20250325,113400,141078040,1438,1438,1438,1438,0
|
|
20250325,113300,141078040,1438,1438,1438,1438,0
|
|
20250325,113200,141078040,1438,1438,1438,1438,0
|
|
20250325,113100,141078040,1438,1438,1438,1438,0
|
|
20250325,113000,141078040,1438,1438,1438,1438,0
|
|
20250325,112900,141078040,1438,1438,1438,1438,0
|
|
20250325,112800,141078040,1438,1438,1438,1438,0
|
|
20250325,112700,141078040,1438,1438,1438,1438,0
|
|
20250325,112600,141078040,1438,1438,1438,1438,0
|
|
20250325,112500,141078040,1438,1438,1438,1438,1
|
|
20250325,112400,141076602,1430,1430,1430,1430,0
|
|
20250325,112300,141076602,1430,1432,1432,1430,11080
|
|
20250325,112200,125229950,1440,1440,1440,1440,0
|
|
20250325,112100,125229950,1440,1440,1440,1440,0
|
|
20250325,112000,125229950,1440,1432,1440,1432,6
|
|
20250325,111900,125221342,1432,1433,1433,1432,626
|
|
20250325,111800,124324302,1440,1440,1440,1440,3
|
|
20250325,111700,124319982,1433,1433,1433,1433,0
|
|
20250325,111600,124319982,1433,1433,1433,1433,0
|
|
20250325,111500,124319982,1433,1433,1433,1433,0
|
|
20250325,111400,124319982,1433,1433,1433,1433,6
|
|
20250325,111300,124311384,1433,1433,1433,1433,0
|
|
20250325,111200,124311384,1433,1433,1433,1433,0
|
|
20250325,111100,124311384,1433,1440,1440,1433,1314
|
|
20250325,111000,122428380,1440,1440,1440,1440,0
|
|
20250325,110900,122428380,1440,1440,1440,1440,0
|
|
20250325,110800,122428380,1440,1440,1440,1440,500
|
|
20250325,110700,121708380,1442,1442,1442,1442,800
|
|
20250325,110600,120554780,1442,1442,1442,1442,2000
|
|
20250325,110500,117670780,1442,1442,1442,1442,0
|
|
20250325,110400,117670780,1442,1442,1442,1442,1000
|
|
20250325,110300,116228780,1443,1443,1443,1443,0
|
|
20250325,110200,116228780,1443,1443,1443,1443,0
|
|
20250325,110100,116228780,1443,1442,1443,1442,291
|
|
20250325,110000,115809157,1442,1442,1442,1442,350
|
|
20250325,105900,115304457,1442,1442,1442,1442,10
|
|
20250325,105800,115290037,1441,1439,1441,1439,1176
|
|
20250325,105700,113596943,1439,1439,1439,1439,0
|
|
20250325,105600,113596943,1439,1439,1439,1439,0
|
|
20250325,105500,113596943,1439,1439,1439,1439,0
|
|
20250325,105400,113596943,1439,1439,1439,1439,7
|
|
20250325,105300,113586870,1431,1431,1431,1431,70
|
|
20250325,105200,113486700,1438,1430,1438,1430,1215
|
|
20250325,105100,111744100,1430,1430,1430,1430,0
|
|
20250325,105000,111744100,1430,1430,1430,1430,0
|
|
20250325,104900,111744100,1430,1430,1430,1430,0
|
|
20250325,104800,111744100,1430,1430,1430,1430,2000
|
|
20250325,104700,108884100,1430,1430,1430,1430,0
|
|
20250325,104600,108884100,1430,1424,1430,1424,72
|
|
20250325,104500,108781562,1430,1423,1430,1423,536
|
|
20250325,104400,108015910,1435,1435,1435,1435,0
|
|
20250325,104300,108015910,1435,1435,1435,1435,0
|
|
20250325,104200,108015910,1435,1435,1435,1435,0
|
|
20250325,104100,108015910,1435,1435,1435,1435,0
|
|
20250325,104000,108015910,1435,1435,1435,1435,0
|
|
20250325,103900,108015910,1435,1435,1435,1435,0
|
|
20250325,103800,108015910,1435,1435,1435,1435,0
|
|
20250325,103700,108015910,1435,1435,1435,1435,0
|
|
20250325,103600,108015910,1435,1435,1435,1435,0
|
|
20250325,103500,108015910,1435,1435,1435,1435,0
|
|
20250325,103400,108015910,1435,1435,1435,1435,0
|
|
20250325,103300,108015910,1435,1435,1435,1435,0
|
|
20250325,103200,108015910,1435,1422,1435,1408,412
|
|
20250325,103100,107433435,1422,1422,1422,1422,4
|
|
20250325,103000,107427747,1436,1423,1436,1422,214
|
|
20250325,102900,107123201,1437,1415,1437,1406,413
|
|
20250325,102800,106540018,1438,1438,1438,1438,2000
|
|
20250325,102700,103664018,1439,1439,1439,1439,0
|
|
20250325,102600,103664018,1439,1438,1439,1438,27
|
|
20250325,102500,103625191,1430,1430,1430,1430,0
|
|
20250325,102400,103625191,1430,1424,1430,1424,2866
|
|
20250325,102300,99533452,1424,1424,1424,1424,0
|
|
20250325,102200,99533452,1424,1424,1424,1424,0
|
|
20250325,102100,99533452,1424,1424,1424,1424,0
|
|
20250325,102000,99533452,1424,1424,1424,1424,70
|
|
20250325,101900,99433772,1424,1420,1424,1420,2257
|
|
20250325,101800,96223701,1421,1420,1421,1420,2
|
|
20250325,101700,96220860,1405,1405,1405,1405,0
|
|
20250325,101600,96220860,1405,1405,1405,1405,1
|
|
20250325,101500,96219455,1421,1421,1421,1421,0
|
|
20250325,101400,96219455,1421,1419,1421,1419,1329
|
|
20250325,101300,94332780,1418,1418,1418,1418,0
|
|
20250325,101200,94332780,1418,1418,1418,1418,0
|
|
20250325,101100,94332780,1418,1418,1418,1418,0
|
|
20250325,101000,94332780,1418,1417,1418,1417,219
|
|
20250325,100900,94022257,1416,1414,1416,1414,1695
|
|
20250325,100800,91624491,1414,1414,1414,1414,0
|
|
20250325,100700,91624491,1414,1409,1414,1409,1166
|
|
20250325,100600,89980135,1400,1400,1400,1400,2000
|
|
20250325,100500,87180135,1400,1400,1400,1400,0
|
|
20250325,100400,87180135,1400,1400,1400,1400,0
|
|
20250325,100300,87180135,1400,1400,1400,1400,0
|
|
20250325,100200,87180135,1400,1400,1400,1400,0
|
|
20250325,100100,87180135,1400,1400,1400,1400,0
|
|
20250325,100000,87180135,1400,1400,1400,1400,189
|
|
20250325,095900,86915535,1413,1413,1413,1413,0
|
|
20250325,095800,86915535,1413,1413,1413,1413,0
|
|
20250325,095700,86915535,1413,1413,1413,1413,0
|
|
20250325,095600,86915535,1413,1413,1413,1413,2
|
|
20250325,095500,86912709,1400,1414,1414,1400,17
|
|
20250325,095400,86888769,1415,1415,1415,1415,353
|
|
20250325,095300,86389274,1415,1415,1415,1415,0
|
|
20250325,095200,86389274,1415,1415,1415,1415,0
|
|
20250325,095100,86389274,1415,1415,1415,1415,0
|
|
20250325,095000,86389274,1415,1415,1415,1415,0
|
|
20250325,094900,86389274,1415,1415,1415,1415,0
|
|
20250325,094800,86389274,1415,1415,1415,1415,0
|
|
20250325,094700,86389274,1415,1415,1415,1415,334
|
|
20250325,094600,85916664,1415,1414,1415,1414,8
|
|
20250325,094500,85905351,1400,1400,1400,1400,7
|
|
20250325,094400,85895551,1416,1416,1416,1416,0
|
|
20250325,094300,85895551,1416,1416,1416,1416,0
|
|
20250325,094200,85895551,1416,1416,1416,1416,0
|
|
20250325,094100,85895551,1416,1416,1416,1416,0
|
|
20250325,094000,85895551,1416,1416,1416,1416,0
|
|
20250325,093900,85895551,1416,1416,1416,1416,96
|
|
20250325,093800,85759615,1417,1417,1417,1417,0
|
|
20250325,093700,85759615,1417,1417,1417,1417,0
|
|
20250325,093600,85759615,1417,1417,1417,1417,1
|
|
20250325,093500,85758198,1418,1418,1418,1418,2
|
|
20250325,093400,85755362,1419,1419,1419,1419,0
|
|
20250325,093300,85755362,1419,1419,1419,1419,0
|
|
20250325,093200,85755362,1419,1419,1419,1419,0
|
|
20250325,093100,85755362,1419,1419,1419,1419,0
|
|
20250325,093000,85755362,1419,1419,1419,1419,1
|
|
20250325,092900,85753943,1416,1413,1416,1413,153
|
|
20250325,092800,85537458,1413,1413,1413,1413,9
|
|
20250325,092700,85524741,1398,1398,1398,1398,725
|
|
20250325,092600,84511191,1413,1413,1413,1413,6
|
|
20250325,092500,84502713,1396,1396,1396,1396,6
|
|
20250325,092400,84494337,1414,1414,1414,1414,0
|
|
20250325,092300,84494337,1414,1414,1414,1414,0
|
|
20250325,092200,84494337,1414,1414,1414,1414,0
|
|
20250325,092100,84494337,1414,1395,1414,1395,5085
|
|
20250325,092000,77343416,1407,1407,1407,1407,20
|
|
20250325,091900,77315276,1408,1408,1408,1408,0
|
|
20250325,091800,77315276,1408,1408,1408,1408,179
|
|
20250325,091700,77063244,1416,1416,1416,1416,0
|
|
20250325,091600,77063244,1416,1418,1418,1413,4432
|
|
20250325,091500,70792730,1419,1424,1424,1419,605
|
|
20250325,091400,69932517,1439,1439,1439,1439,1
|
|
20250325,091300,69931078,1424,1424,1424,1424,0
|
|
20250325,091200,69931078,1424,1424,1424,1424,0
|
|
20250325,091100,69931078,1424,1424,1424,1424,0
|
|
20250325,091000,69931078,1424,1424,1424,1424,0
|
|
20250325,090900,69931078,1424,1440,1440,1424,511
|
|
20250325,090800,69195414,1443,1443,1443,1443,4
|
|
20250325,090700,69189642,1443,1444,1444,1443,512
|
|
20250325,090600,68450726,1444,1446,1446,1423,220
|
|
20250325,090500,68136888,1462,1462,1462,1462,5
|
|
20250325,090400,68129578,1452,1453,1474,1452,25534
|
|
20250325,090300,31047570,1453,1455,1480,1453,7618
|
|
20250325,090200,19938810,1455,1438,1455,1437,11209
|
|
20250325,090100,3691444,1435,1439,1439,1435,202
|
|
20250325,090000,3400774,1439,1380,1439,1380,2464
|