601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,185800,966392216,1243,1243,1243,1243,8734
|
|
20250307,185700,966392216,1243,1243,1243,1243,0
|
|
20250307,185600,966392216,1243,1243,1243,1243,0
|
|
20250307,185500,966392216,1243,1243,1243,1243,0
|
|
20250307,185400,966392216,1243,1243,1243,1243,0
|
|
20250307,185300,966392216,1243,1243,1243,1243,0
|
|
20250307,185200,966392216,1243,1243,1243,1243,0
|
|
20250307,185100,966392216,1243,1243,1243,1243,0
|
|
20250307,185000,966392216,1243,1243,1243,1243,0
|
|
20250307,184900,966392216,1243,1243,1243,1243,0
|
|
20250307,184800,966392216,1243,1243,1243,1243,0
|
|
20250307,184700,966392216,1243,1243,1243,1243,0
|
|
20250307,184600,966392216,1243,1243,1243,1243,0
|
|
20250307,184500,966392216,1243,1243,1243,1243,0
|
|
20250307,184400,966392216,1243,1243,1243,1243,0
|
|
20250307,184300,966392216,1243,1243,1243,1243,0
|
|
20250307,184200,966392216,1243,1243,1243,1243,0
|
|
20250307,184100,966392216,1243,1243,1243,1243,0
|
|
20250307,184000,966392216,1243,1243,1243,1243,0
|
|
20250307,183900,966392216,1243,1243,1243,1243,0
|
|
20250307,183800,966392216,1243,1243,1243,1243,0
|
|
20250307,183700,966392216,1243,1243,1243,1243,0
|
|
20250307,183600,966392216,1243,1243,1243,1243,0
|
|
20250307,183500,966392216,1243,1243,1243,1243,0
|
|
20250307,183400,966392216,1243,1243,1243,1243,0
|
|
20250307,183300,966392216,1243,1243,1243,1243,0
|
|
20250307,183200,966392216,1243,1243,1243,1243,0
|
|
20250307,183100,966392216,1243,1243,1243,1243,0
|
|
20250307,183000,966392216,1243,1243,1243,1243,0
|
|
20250307,182900,966392216,1243,1243,1243,1243,0
|
|
20250307,182800,966392216,1243,1243,1243,1243,8734
|
|
20250307,182700,966392216,1243,1243,1243,1243,0
|
|
20250307,182600,966392216,1243,1243,1243,1243,0
|
|
20250307,182500,966392216,1243,1243,1243,1243,0
|
|
20250307,182400,966392216,1243,1243,1243,1243,0
|
|
20250307,182300,966392216,1243,1243,1243,1243,0
|
|
20250307,182200,966392216,1243,1243,1243,1243,0
|
|
20250307,182100,966392216,1243,1243,1243,1243,0
|
|
20250307,182000,966392216,1243,1243,1243,1243,0
|
|
20250307,181900,966392216,1243,1243,1243,1243,0
|
|
20250307,181800,966392216,1243,1243,1243,1243,0
|
|
20250307,181700,966392216,1243,1243,1243,1243,0
|
|
20250307,181600,966392216,1243,1243,1243,1243,0
|
|
20250307,181500,966392216,1243,1243,1243,1243,0
|
|
20250307,181400,966392216,1243,1243,1243,1243,0
|
|
20250307,181300,966392216,1243,1243,1243,1243,0
|
|
20250307,181200,966392216,1243,1243,1243,1243,0
|
|
20250307,181100,966392216,1243,1243,1243,1243,0
|
|
20250307,181000,966392216,1243,1243,1243,1243,0
|
|
20250307,180900,966392216,1243,1243,1243,1243,0
|
|
20250307,180800,966392216,1243,1243,1243,1243,0
|
|
20250307,180700,966392216,1243,1243,1243,1243,0
|
|
20250307,180600,966392216,1243,1243,1243,1243,0
|
|
20250307,180500,966392216,1243,1243,1243,1243,0
|
|
20250307,180400,966392216,1243,1243,1243,1243,0
|
|
20250307,180300,966392216,1243,1243,1243,1243,0
|
|
20250307,180200,966392216,1243,1243,1243,1243,0
|
|
20250307,180100,966392216,1243,1243,1243,1243,0
|
|
20250307,180000,966392216,1243,1243,1243,1243,0
|
|
20250307,175900,966392216,1243,1243,1243,1243,0
|
|
20250307,175800,966392216,1243,1243,1243,1243,8734
|
|
20250307,175700,966392216,1243,1243,1243,1243,0
|
|
20250307,175600,966392216,1243,1243,1243,1243,0
|
|
20250307,175500,966392216,1243,1243,1243,1243,0
|
|
20250307,175400,966392216,1243,1243,1243,1243,0
|
|
20250307,175300,966392216,1243,1243,1243,1243,0
|
|
20250307,175200,966392216,1243,1243,1243,1243,0
|
|
20250307,175100,966392216,1243,1243,1243,1243,0
|
|
20250307,175000,966392216,1243,1243,1243,1243,0
|
|
20250307,174900,966392216,1243,1243,1243,1243,0
|
|
20250307,174800,966392216,1243,1243,1243,1243,0
|
|
20250307,174700,966392216,1243,1243,1243,1243,0
|
|
20250307,174600,966392216,1243,1243,1243,1243,0
|
|
20250307,174500,966392216,1243,1243,1243,1243,0
|
|
20250307,174400,966392216,1243,1243,1243,1243,0
|
|
20250307,174300,966392216,1243,1243,1243,1243,0
|
|
20250307,174200,966392216,1243,1243,1243,1243,0
|
|
20250307,174100,966392216,1243,1243,1243,1243,0
|
|
20250307,174000,966392216,1243,1243,1243,1243,0
|
|
20250307,173900,966392216,1243,1243,1243,1243,0
|
|
20250307,173800,966392216,1243,1243,1243,1243,0
|
|
20250307,173700,966392216,1243,1243,1243,1243,0
|
|
20250307,173600,966392216,1243,1243,1243,1243,0
|
|
20250307,173500,966392216,1243,1243,1243,1243,0
|
|
20250307,173400,966392216,1243,1243,1243,1243,0
|
|
20250307,173300,966392216,1243,1243,1243,1243,0
|
|
20250307,173200,966392216,1243,1243,1243,1243,0
|
|
20250307,173100,966392216,1243,1243,1243,1243,0
|
|
20250307,173000,966392216,1243,1243,1243,1243,0
|
|
20250307,172900,966392216,1243,1243,1243,1243,0
|
|
20250307,172800,966392216,1243,1243,1243,1243,8734
|
|
20250307,172700,966392216,1243,1243,1243,1243,0
|
|
20250307,172600,966392216,1243,1243,1243,1243,0
|
|
20250307,172500,966392216,1243,1243,1243,1243,0
|
|
20250307,172400,966392216,1243,1243,1243,1243,0
|
|
20250307,172300,966392216,1243,1243,1243,1243,0
|
|
20250307,172200,966392216,1243,1243,1243,1243,0
|
|
20250307,172100,966392216,1243,1243,1243,1243,0
|
|
20250307,172000,966392216,1243,1243,1243,1243,0
|
|
20250307,171900,966392216,1243,1243,1243,1243,0
|
|
20250307,171800,966392216,1243,1243,1243,1243,0
|
|
20250307,171700,966392216,1243,1243,1243,1243,0
|
|
20250307,171600,966392216,1243,1243,1243,1243,0
|
|
20250307,171500,966392216,1243,1243,1243,1243,0
|
|
20250307,171400,966392216,1243,1243,1243,1243,0
|
|
20250307,171300,966392216,1243,1243,1243,1243,0
|
|
20250307,171200,966392216,1243,1243,1243,1243,0
|
|
20250307,171100,966392216,1243,1243,1243,1243,0
|
|
20250307,171000,966392216,1243,1243,1243,1243,0
|
|
20250307,170900,966392216,1243,1243,1243,1243,0
|
|
20250307,170800,966392216,1243,1243,1243,1243,0
|
|
20250307,170700,966392216,1243,1243,1243,1243,0
|
|
20250307,170600,966392216,1243,1243,1243,1243,0
|
|
20250307,170500,966392216,1243,1243,1243,1243,0
|
|
20250307,170400,966392216,1243,1243,1243,1243,0
|
|
20250307,170300,966392216,1243,1243,1243,1243,0
|
|
20250307,170200,966392216,1243,1243,1243,1243,0
|
|
20250307,170100,966392216,1243,1243,1243,1243,0
|
|
20250307,170000,966392216,1243,1243,1243,1243,0
|
|
20250307,165900,966392216,1243,1243,1243,1243,0
|
|
20250307,165800,966392216,1243,1243,1243,1243,8734
|
|
20250307,165700,966392216,1243,1243,1243,1243,0
|
|
20250307,165600,966392216,1243,1243,1243,1243,0
|
|
20250307,165500,966392216,1243,1243,1243,1243,0
|
|
20250307,165400,966392216,1243,1243,1243,1243,0
|
|
20250307,165300,966392216,1243,1243,1243,1243,0
|
|
20250307,165200,966392216,1243,1243,1243,1243,0
|
|
20250307,165100,966392216,1243,1243,1243,1243,0
|
|
20250307,165000,966392216,1243,1243,1243,1243,0
|
|
20250307,164900,966392216,1243,1243,1243,1243,0
|
|
20250307,164800,966392216,1243,1243,1243,1243,0
|
|
20250307,164700,966392216,1243,1243,1243,1243,0
|
|
20250307,164600,966392216,1243,1243,1243,1243,0
|
|
20250307,164500,966392216,1243,1243,1243,1243,0
|
|
20250307,164400,966392216,1243,1243,1243,1243,0
|
|
20250307,164300,966392216,1243,1243,1243,1243,0
|
|
20250307,164200,966392216,1243,1243,1243,1243,0
|
|
20250307,164100,966392216,1243,1243,1243,1243,0
|
|
20250307,164000,966392216,1243,1243,1243,1243,0
|
|
20250307,163900,966392216,1243,1243,1243,1243,0
|
|
20250307,163800,966392216,1243,1243,1243,1243,0
|
|
20250307,163700,966392216,1243,1243,1243,1243,0
|
|
20250307,163600,966392216,1243,1243,1243,1243,0
|
|
20250307,163500,966392216,1243,1243,1243,1243,0
|
|
20250307,163400,966392216,1243,1243,1243,1243,0
|
|
20250307,163300,966392216,1243,1243,1243,1243,0
|
|
20250307,163200,966392216,1243,1243,1243,1243,0
|
|
20250307,163100,966392216,1243,1243,1243,1243,0
|
|
20250307,163000,966392216,1243,1243,1243,1243,0
|
|
20250307,162900,966392216,1243,1243,1243,1243,0
|
|
20250307,162800,966392216,1243,1243,1243,1243,8734
|
|
20250307,162700,966392216,1243,1243,1243,1243,0
|
|
20250307,162600,966392216,1243,1243,1243,1243,0
|
|
20250307,162500,966392216,1243,1243,1243,1243,0
|
|
20250307,162400,966392216,1243,1243,1243,1243,0
|
|
20250307,162300,966392216,1243,1243,1243,1243,0
|
|
20250307,162200,966392216,1243,1243,1243,1243,0
|
|
20250307,162100,966392216,1243,1243,1243,1243,0
|
|
20250307,162000,966392216,1243,1243,1243,1243,0
|
|
20250307,161900,966392216,1243,1243,1243,1243,0
|
|
20250307,161800,966392216,1243,1243,1243,1243,0
|
|
20250307,161700,966392216,1243,1243,1243,1243,0
|
|
20250307,161600,966392216,1243,1243,1243,1243,0
|
|
20250307,161500,966392216,1243,1243,1243,1243,0
|
|
20250307,161400,966392216,1243,1243,1243,1243,0
|
|
20250307,161300,966392216,1243,1243,1243,1243,0
|
|
20250307,161200,966392216,1243,1243,1243,1243,0
|
|
20250307,161100,966392216,1243,1243,1243,1243,0
|
|
20250307,161000,966392216,1243,1243,1243,1243,0
|
|
20250307,160900,966392216,1243,1243,1243,1243,0
|
|
20250307,160800,966392216,1243,1243,1243,1243,0
|
|
20250307,160700,966392216,1243,1243,1243,1243,0
|
|
20250307,160600,966392216,1243,1243,1243,1243,0
|
|
20250307,160500,966392216,1243,1243,1243,1243,0
|
|
20250307,160400,966392216,1243,1243,1243,1243,0
|
|
20250307,160300,966392216,1243,1243,1243,1243,0
|
|
20250307,160200,966392216,1243,1243,1243,1243,0
|
|
20250307,160100,966392216,1243,1243,1243,1243,0
|
|
20250307,160000,966392216,1243,1243,1243,1243,0
|
|
20250307,155900,966392216,1243,1243,1243,1243,0
|
|
20250307,155800,966392216,1243,1243,1243,1243,8734
|
|
20250307,155700,966392216,1243,1243,1243,1243,0
|
|
20250307,155600,966392216,1243,1243,1243,1243,0
|
|
20250307,155500,966392216,1243,1243,1243,1243,0
|
|
20250307,155400,966392216,1243,1243,1243,1243,0
|
|
20250307,155300,966392216,1243,1243,1243,1243,0
|
|
20250307,155200,966392216,1243,1243,1243,1243,0
|
|
20250307,155100,966392216,1243,1243,1243,1243,0
|
|
20250307,155000,966392216,1243,1243,1243,1243,0
|
|
20250307,154900,966392216,1243,1243,1243,1243,0
|
|
20250307,154800,966392216,1243,1243,1243,1243,0
|
|
20250307,154700,966392216,1243,1243,1243,1243,0
|
|
20250307,154600,966392216,1243,1243,1243,1243,0
|
|
20250307,154500,966392216,1243,1243,1243,1243,0
|
|
20250307,154400,966392216,1243,1243,1243,1243,0
|
|
20250307,154300,966392216,1243,1243,1243,1243,0
|
|
20250307,154200,966392216,1243,1243,1243,1243,0
|
|
20250307,154100,966392216,1243,1243,1243,1243,0
|
|
20250307,154000,966392216,1243,1243,1243,1243,0
|
|
20250307,153900,966392216,1243,1243,1243,1243,0
|
|
20250307,153800,966392216,1243,1243,1243,1243,0
|
|
20250307,153700,966392216,1243,1243,1243,1243,0
|
|
20250307,153600,966392216,1243,1243,1243,1243,0
|
|
20250307,153500,966392216,1243,1243,1243,1243,0
|
|
20250307,153400,966392216,1243,1243,1243,1243,0
|
|
20250307,153300,966392216,1243,1243,1243,1243,0
|
|
20250307,153200,966392216,1243,1243,1243,1243,0
|
|
20250307,153100,966392216,1243,1243,1243,1243,0
|
|
20250307,153000,966392216,1243,1243,1243,1243,8734
|
|
20250307,152900,955535854,1243,1243,1243,1243,0
|
|
20250307,152800,955535854,1243,1243,1243,1243,0
|
|
20250307,152700,955535854,1243,1243,1243,1243,0
|
|
20250307,152600,955535854,1243,1243,1243,1243,0
|
|
20250307,152500,955535854,1243,1243,1243,1243,0
|
|
20250307,152400,955535854,1243,1243,1243,1243,0
|
|
20250307,152300,955535854,1243,1243,1243,1243,0
|
|
20250307,152200,955535854,1243,1243,1243,1243,0
|
|
20250307,152100,955535854,1243,1243,1243,1243,0
|
|
20250307,152000,955535854,1243,1243,1243,1243,0
|
|
20250307,151900,955535854,1243,1243,1243,1243,1291
|
|
20250307,151800,953931141,1243,1248,1248,1243,594
|
|
20250307,151700,953189914,1242,1242,1249,1242,3665
|
|
20250307,151600,948632020,1249,1248,1249,1242,1431
|
|
20250307,151500,946847866,1248,1248,1248,1243,2227
|
|
20250307,151400,944078635,1248,1247,1248,1246,2398
|
|
20250307,151300,941089384,1246,1246,1246,1244,428
|
|
20250307,151200,940556128,1246,1246,1246,1246,212
|
|
20250307,151100,940291976,1246,1245,1246,1245,352
|
|
20250307,151000,939853525,1246,1245,1246,1245,1835
|
|
20250307,150900,937567501,1245,1246,1246,1245,131
|
|
20250307,150800,937404290,1246,1242,1246,1242,7944
|
|
20250307,150700,927532519,1243,1246,1246,1242,2745
|
|
20250307,150600,924120242,1246,1245,1246,1245,270
|
|
20250307,150500,923783984,1246,1246,1246,1246,217
|
|
20250307,150400,923513602,1242,1244,1246,1242,1279
|
|
20250307,150300,921924444,1245,1245,1245,1245,0
|
|
20250307,150200,921924444,1245,1245,1245,1242,14049
|
|
20250307,150100,904446187,1245,1245,1245,1245,1000
|
|
20250307,150000,903201187,1246,1246,1246,1246,496
|
|
20250307,145900,902583171,1246,1246,1246,1246,402
|
|
20250307,145800,902082279,1246,1247,1247,1246,602
|
|
20250307,145700,901331763,1247,1247,1247,1247,0
|
|
20250307,145600,901331763,1247,1246,1247,1246,929
|
|
20250307,145500,900174100,1247,1247,1247,1247,40
|
|
20250307,145400,900124220,1247,1248,1248,1247,90
|
|
20250307,145300,900011970,1248,1248,1248,1248,30
|
|
20250307,145200,899974530,1248,1248,1248,1248,1
|
|
20250307,145100,899973282,1246,1247,1247,1246,1817
|
|
20250307,145000,897708713,1247,1247,1247,1247,455
|
|
20250307,144900,897141328,1248,1248,1248,1248,1892
|
|
20250307,144800,894780112,1248,1249,1249,1248,41
|
|
20250307,144700,894728904,1250,1250,1250,1250,1
|
|
20250307,144600,894727654,1247,1247,1247,1247,390
|
|
20250307,144500,894241324,1247,1247,1247,1247,0
|
|
20250307,144400,894241324,1247,1247,1247,1247,1
|
|
20250307,144300,894240077,1246,1246,1246,1246,0
|
|
20250307,144200,894240077,1246,1246,1250,1246,50
|
|
20250307,144100,894177613,1250,1246,1250,1246,6
|
|
20250307,144000,894170133,1246,1246,1246,1246,8
|
|
20250307,143900,894160165,1246,1246,1246,1246,0
|
|
20250307,143800,894160165,1246,1248,1250,1246,1975
|
|
20250307,143700,891698257,1248,1248,1248,1248,0
|
|
20250307,143600,891698257,1248,1248,1248,1248,10
|
|
20250307,143500,891685777,1250,1250,1250,1250,1
|
|
20250307,143400,891684527,1250,1250,1250,1250,200
|
|
20250307,143300,891434527,1250,1250,1250,1250,80
|
|
20250307,143200,891334527,1248,1249,1249,1248,114
|
|
20250307,143100,891192143,1250,1250,1250,1250,0
|
|
20250307,143000,891192143,1250,1250,1250,1250,0
|
|
20250307,142900,891192143,1250,1250,1250,1250,797
|
|
20250307,142800,890195893,1250,1250,1250,1250,5
|
|
20250307,142700,890189643,1250,1250,1250,1250,0
|
|
20250307,142600,890189643,1250,1250,1250,1250,230
|
|
20250307,142500,889902143,1250,1256,1257,1250,3451
|
|
20250307,142400,885581142,1257,1257,1257,1257,0
|
|
20250307,142300,885581142,1257,1250,1257,1250,101
|
|
20250307,142200,885454885,1257,1257,1257,1251,24
|
|
20250307,142100,885424837,1262,1260,1263,1260,1984
|
|
20250307,142000,882923025,1261,1249,1261,1249,8220
|
|
20250307,141900,872594184,1249,1249,1249,1249,202
|
|
20250307,141800,872341886,1249,1249,1249,1249,20
|
|
20250307,141700,872316906,1247,1248,1248,1247,6000
|
|
20250307,141600,864829906,1246,1246,1246,1246,10
|
|
20250307,141500,864817446,1246,1248,1248,1246,4131
|
|
20250307,141400,859665689,1249,1249,1249,1249,60
|
|
20250307,141300,859590749,1249,1249,1249,1249,86
|
|
20250307,141200,859483335,1249,1249,1249,1249,1080
|
|
20250307,141100,858134415,1248,1247,1248,1247,133
|
|
20250307,141000,857968561,1247,1247,1247,1247,1520
|
|
20250307,140900,856073121,1248,1248,1248,1248,438
|
|
20250307,140800,855526497,1249,1250,1250,1249,12939
|
|
20250307,140700,839365615,1250,1250,1250,1250,25
|
|
20250307,140600,839334365,1250,1250,1250,1250,0
|
|
20250307,140500,839334365,1250,1250,1250,1250,326
|
|
20250307,140400,838926865,1251,1251,1251,1250,106
|
|
20250307,140300,838794359,1250,1250,1250,1250,1569
|
|
20250307,140200,836833109,1251,1250,1251,1250,720
|
|
20250307,140100,835933089,1251,1251,1251,1251,1507
|
|
20250307,140000,834047832,1255,1255,1255,1255,0
|
|
20250307,135900,834047832,1255,1255,1255,1255,1
|
|
20250307,135800,834046577,1250,1252,1255,1250,1811
|
|
20250307,135700,831782621,1253,1255,1255,1253,686
|
|
20250307,135600,830922029,1254,1254,1254,1254,0
|
|
20250307,135500,830922029,1254,1255,1255,1254,645
|
|
20250307,135400,830112756,1253,1254,1255,1253,5050
|
|
20250307,135300,823775711,1254,1254,1254,1253,15
|
|
20250307,135200,823756905,1253,1253,1253,1253,20
|
|
20250307,135100,823731845,1254,1254,1254,1254,20
|
|
20250307,135000,823706765,1253,1253,1253,1253,0
|
|
20250307,134900,823706765,1253,1255,1255,1253,598
|
|
20250307,134800,822956873,1254,1255,1255,1254,166
|
|
20250307,134700,822748593,1256,1256,1256,1256,10
|
|
20250307,134600,822736033,1256,1255,1256,1255,3525
|
|
20250307,134500,818312157,1254,1254,1255,1254,1075
|
|
20250307,134400,816963106,1255,1255,1255,1254,734
|
|
20250307,134300,816041951,1254,1254,1254,1254,3
|
|
20250307,134200,816038189,1255,1253,1255,1253,327
|
|
20250307,134100,815628295,1253,1253,1253,1253,0
|
|
20250307,134000,815628295,1253,1250,1253,1250,1311
|
|
20250307,133900,813987985,1250,1250,1250,1250,114
|
|
20250307,133800,813845485,1250,1250,1250,1250,1
|
|
20250307,133700,813844235,1250,1250,1250,1250,130
|
|
20250307,133600,813681735,1250,1251,1251,1250,713
|
|
20250307,133500,812789974,1253,1253,1253,1253,1
|
|
20250307,133400,812788721,1251,1251,1251,1251,24
|
|
20250307,133300,812758697,1252,1252,1252,1252,10
|
|
20250307,133200,812746177,1253,1253,1253,1253,9
|
|
20250307,133100,812734900,1252,1253,1253,1252,1030
|
|
20250307,133000,811444340,1252,1252,1252,1252,21
|
|
20250307,132900,811418048,1255,1255,1255,1255,0
|
|
20250307,132800,811418048,1255,1255,1255,1255,3
|
|
20250307,132700,811414283,1256,1256,1256,1256,0
|
|
20250307,132600,811414283,1256,1256,1256,1256,0
|
|
20250307,132500,811414283,1256,1256,1256,1256,3857
|
|
20250307,132400,806569891,1256,1256,1256,1256,0
|
|
20250307,132300,806569891,1256,1252,1256,1252,31
|
|
20250307,132200,806531075,1252,1252,1252,1252,110
|
|
20250307,132100,806393355,1256,1256,1256,1256,20
|
|
20250307,132000,806368235,1257,1257,1257,1257,4
|
|
20250307,131900,806363207,1257,1251,1257,1251,352
|
|
20250307,131800,805922101,1249,1250,1251,1249,331
|
|
20250307,131700,805508642,1251,1253,1253,1251,447
|
|
20250307,131600,804948808,1253,1254,1254,1253,9
|
|
20250307,131500,804937529,1254,1255,1255,1254,28
|
|
20250307,131400,804902413,1255,1255,1255,1255,30
|
|
20250307,131300,804864763,1256,1256,1256,1255,289
|
|
20250307,131200,804501781,1257,1257,1257,1257,0
|
|
20250307,131100,804501781,1257,1255,1257,1255,5
|
|
20250307,131000,804495503,1255,1251,1255,1251,1320
|
|
20250307,130900,802838999,1251,1255,1255,1251,77
|
|
20250307,130800,802742468,1254,1254,1254,1254,30
|
|
20250307,130700,802704848,1254,1254,1254,1254,32
|
|
20250307,130600,802664720,1251,1250,1251,1250,3817
|
|
20250307,130500,797892933,1250,1250,1250,1250,10
|
|
20250307,130400,797880433,1250,1250,1250,1250,0
|
|
20250307,130300,797880433,1250,1250,1250,1250,0
|
|
20250307,130200,797880433,1250,1250,1250,1250,0
|
|
20250307,130100,797880433,1250,1250,1250,1250,0
|
|
20250307,130000,797880433,1250,1250,1250,1250,0
|
|
20250307,125900,797880433,1250,1247,1250,1247,4
|
|
20250307,125800,797875436,1247,1247,1247,1247,0
|
|
20250307,125700,797875436,1247,1247,1247,1247,0
|
|
20250307,125600,797875436,1247,1247,1247,1247,0
|
|
20250307,125500,797875436,1247,1247,1247,1247,0
|
|
20250307,125400,797875436,1247,1247,1247,1247,1
|
|
20250307,125300,797874189,1250,1250,1250,1250,30
|
|
20250307,125200,797836689,1250,1250,1250,1250,1
|
|
20250307,125100,797835439,1246,1250,1250,1246,1331
|
|
20250307,125000,796175738,1250,1250,1250,1250,30
|
|
20250307,124900,796138238,1250,1250,1250,1250,249
|
|
20250307,124800,795826988,1250,1250,1250,1250,0
|
|
20250307,124700,795826988,1250,1250,1250,1250,0
|
|
20250307,124600,795826988,1250,1250,1250,1250,34
|
|
20250307,124500,795784488,1250,1250,1250,1250,160
|
|
20250307,124400,795584488,1247,1248,1248,1247,3800
|
|
20250307,124300,790845588,1250,1250,1250,1250,0
|
|
20250307,124200,790845588,1250,1250,1250,1250,0
|
|
20250307,124100,790845588,1250,1250,1250,1250,1871
|
|
20250307,124000,788506838,1250,1247,1250,1246,13043
|
|
20250307,123900,772254956,1247,1247,1247,1247,1533
|
|
20250307,123800,770343305,1247,1247,1247,1247,29
|
|
20250307,123700,770307142,1247,1247,1247,1247,1
|
|
20250307,123600,770305895,1247,1248,1248,1247,6545
|
|
20250307,123500,762144244,1248,1250,1250,1248,11010
|
|
20250307,123400,748382476,1251,1253,1253,1251,5656
|
|
20250307,123300,741301511,1253,1253,1253,1253,2938
|
|
20250307,123200,737620197,1253,1253,1253,1253,0
|
|
20250307,123100,737620197,1253,1253,1253,1253,1
|
|
20250307,123000,737618944,1251,1251,1251,1251,10
|
|
20250307,122900,737606434,1250,1251,1251,1250,327
|
|
20250307,122800,737197408,1251,1251,1251,1251,24
|
|
20250307,122700,737167384,1253,1253,1253,1253,10
|
|
20250307,122600,737154854,1253,1253,1253,1253,1
|
|
20250307,122500,737153601,1250,1250,1250,1250,150
|
|
20250307,122400,736966101,1250,1250,1251,1250,992
|
|
20250307,122300,735725998,1250,1250,1250,1250,0
|
|
20250307,122200,735725998,1250,1250,1250,1250,526
|
|
20250307,122100,735068498,1250,1250,1250,1250,0
|
|
20250307,122000,735068498,1250,1250,1250,1250,417
|
|
20250307,121900,734547248,1250,1250,1250,1250,500
|
|
20250307,121800,733922248,1250,1250,1250,1250,0
|
|
20250307,121700,733922248,1250,1250,1250,1250,301
|
|
20250307,121600,733545998,1250,1250,1250,1250,417
|
|
20250307,121500,733024748,1251,1251,1251,1251,6
|
|
20250307,121400,733017242,1251,1250,1251,1250,2506
|
|
20250307,121300,729883243,1250,1250,1250,1250,1070
|
|
20250307,121200,728545743,1250,1250,1250,1250,1
|
|
20250307,121100,728544493,1248,1248,1248,1248,805
|
|
20250307,121000,727539853,1248,1248,1248,1248,1010
|
|
20250307,120900,726279373,1250,1250,1250,1250,100
|
|
20250307,120800,726154373,1250,1250,1250,1248,83
|
|
20250307,120700,726050743,1248,1248,1248,1248,4133
|
|
20250307,120600,720892759,1248,1248,1248,1248,108
|
|
20250307,120500,720757975,1248,1249,1249,1248,752
|
|
20250307,120400,719818950,1250,1250,1250,1250,2000
|
|
20250307,120300,717318950,1250,1250,1250,1250,0
|
|
20250307,120200,717318950,1250,1251,1251,1250,1582
|
|
20250307,120100,715341167,1251,1252,1252,1251,200
|
|
20250307,120000,715090867,1252,1252,1252,1252,1
|
|
20250307,115900,715089615,1252,1252,1252,1252,148
|
|
20250307,115800,714904319,1253,1253,1253,1253,0
|
|
20250307,115700,714904319,1253,1253,1253,1253,0
|
|
20250307,115600,714904319,1253,1253,1253,1253,10
|
|
20250307,115500,714891789,1253,1253,1253,1253,1
|
|
20250307,115400,714890536,1250,1250,1250,1250,101
|
|
20250307,115300,714764286,1250,1252,1252,1250,200
|
|
20250307,115200,714514097,1252,1252,1252,1252,504
|
|
20250307,115100,713883089,1253,1253,1253,1253,0
|
|
20250307,115000,713883089,1253,1250,1253,1250,868
|
|
20250307,114900,712798086,1252,1254,1254,1252,234
|
|
20250307,114800,712504917,1254,1253,1254,1253,1140
|
|
20250307,114700,711075557,1255,1253,1255,1253,9995
|
|
20250307,114600,698551588,1252,1254,1254,1252,562
|
|
20250307,114500,697846956,1254,1254,1254,1254,47
|
|
20250307,114400,697788018,1254,1254,1254,1254,101
|
|
20250307,114300,697661364,1253,1253,1253,1253,0
|
|
20250307,114200,697661364,1253,1253,1253,1253,0
|
|
20250307,114100,697661364,1253,1253,1253,1253,109
|
|
20250307,114000,697524787,1253,1252,1253,1252,502
|
|
20250307,113900,696896282,1251,1251,1251,1251,5000
|
|
20250307,113800,690641282,1252,1252,1252,1252,0
|
|
20250307,113700,690641282,1252,1252,1252,1252,0
|
|
20250307,113600,690641282,1252,1252,1252,1251,5100
|
|
20250307,113500,684256182,1253,1253,1253,1253,3
|
|
20250307,113400,684252423,1254,1254,1254,1254,180
|
|
20250307,113300,684026703,1246,1246,1246,1245,1098
|
|
20250307,113200,682658835,1246,1254,1254,1245,3025
|
|
20250307,113100,678880133,1253,1255,1255,1253,1361
|
|
20250307,113000,677172712,1253,1253,1253,1253,3
|
|
20250307,112900,677168953,1254,1255,1255,1254,701
|
|
20250307,112800,676289210,1255,1255,1255,1255,311
|
|
20250307,112700,675898905,1255,1253,1255,1253,118
|
|
20250307,112600,675750835,1253,1256,1256,1253,12
|
|
20250307,112500,675735777,1257,1257,1257,1257,11
|
|
20250307,112400,675721950,1257,1257,1257,1257,1037
|
|
20250307,112300,674418441,1257,1251,1257,1251,105
|
|
20250307,112200,674286746,1246,1253,1259,1244,5460
|
|
20250307,112100,667439785,1259,1260,1260,1249,8855
|
|
20250307,112000,656320267,1260,1260,1261,1260,1543
|
|
20250307,111900,654376084,1260,1261,1261,1260,978
|
|
20250307,111800,653143128,1262,1263,1263,1262,16629
|
|
20250307,111700,632154100,1263,1263,1263,1263,5192
|
|
20250307,111600,625596604,1263,1263,1263,1263,1077
|
|
20250307,111500,624236353,1266,1263,1266,1263,2
|
|
20250307,111400,624233824,1263,1266,1268,1263,9805
|
|
20250307,111300,611842126,1268,1268,1268,1268,0
|
|
20250307,111200,611842126,1268,1268,1268,1268,0
|
|
20250307,111100,611842126,1268,1268,1268,1268,3
|
|
20250307,111000,611838322,1268,1266,1268,1265,602
|
|
20250307,110900,611076721,1269,1269,1269,1269,0
|
|
20250307,110800,611076721,1269,1269,1269,1269,0
|
|
20250307,110700,611076721,1269,1269,1269,1269,0
|
|
20250307,110600,611076721,1269,1269,1269,1269,1
|
|
20250307,110500,611075452,1269,1269,1269,1265,2723
|
|
20250307,110400,607624545,1265,1270,1271,1265,20158
|
|
20250307,110300,582056266,1270,1270,1271,1269,1958
|
|
20250307,110200,579569946,1271,1271,1271,1271,0
|
|
20250307,110100,579569946,1271,1269,1271,1268,8762
|
|
20250307,110000,568446573,1269,1269,1269,1269,1
|
|
20250307,105900,568445304,1267,1267,1267,1267,0
|
|
20250307,105800,568445304,1267,1269,1269,1267,2996
|
|
20250307,105700,564643384,1269,1269,1269,1269,550
|
|
20250307,105600,563945434,1269,1265,1269,1265,3860
|
|
20250307,105500,559051250,1266,1267,1267,1266,998
|
|
20250307,105400,557787727,1267,1265,1269,1265,43
|
|
20250307,105300,557733260,1265,1265,1265,1265,1000
|
|
20250307,105200,556468260,1269,1269,1269,1269,403
|
|
20250307,105100,555956853,1269,1269,1269,1269,80
|
|
20250307,105000,555855333,1264,1273,1273,1264,4375
|
|
20250307,104900,550296937,1273,1271,1273,1265,13679
|
|
20250307,104800,532978828,1271,1270,1271,1270,3000
|
|
20250307,104700,529168517,1270,1265,1271,1265,856
|
|
20250307,104600,528083252,1265,1268,1271,1265,3972
|
|
20250307,104500,523055363,1271,1270,1273,1269,2985
|
|
20250307,104400,519264300,1273,1270,1273,1270,6660
|
|
20250307,104300,510799580,1269,1269,1271,1269,242
|
|
20250307,104200,510492002,1273,1271,1273,1271,7101
|
|
20250307,104100,501466629,1271,1271,1271,1270,6156
|
|
20250307,104000,493642707,1271,1274,1274,1268,10
|
|
20250307,103900,493629997,1268,1268,1268,1268,2155
|
|
20250307,103800,490897457,1269,1271,1272,1268,5242
|
|
20250307,103700,484239005,1272,1271,1272,1271,996
|
|
20250307,103600,482972308,1273,1278,1278,1272,13158
|
|
20250307,103500,466196324,1279,1274,1280,1274,15350
|
|
20250307,103400,446592931,1275,1275,1277,1271,1847
|
|
20250307,103300,444238227,1271,1268,1279,1268,21722
|
|
20250307,103200,416554768,1269,1270,1271,1269,3843
|
|
20250307,103100,411673183,1271,1267,1271,1264,18789
|
|
20250307,103000,387817161,1267,1265,1267,1265,4997
|
|
20250307,102900,381493942,1265,1264,1265,1262,1807
|
|
20250307,102800,379211965,1262,1265,1265,1262,65
|
|
20250307,102700,379129920,1265,1265,1265,1265,310
|
|
20250307,102600,378737770,1265,1265,1266,1264,329
|
|
20250307,102500,378321650,1267,1267,1267,1267,0
|
|
20250307,102400,378321650,1267,1265,1267,1265,6111
|
|
20250307,102300,370579787,1265,1264,1265,1264,4748
|
|
20250307,102200,364578314,1265,1261,1265,1261,1401
|
|
20250307,102100,362811048,1264,1261,1264,1261,1206
|
|
20250307,102000,361286682,1264,1263,1267,1263,10018
|
|
20250307,101900,348619217,1263,1263,1263,1262,522
|
|
20250307,101800,347960431,1263,1262,1264,1262,8472
|
|
20250307,101700,337262670,1262,1262,1263,1262,2412
|
|
20250307,101600,334218725,1262,1261,1262,1261,4570
|
|
20250307,101500,328455385,1261,1261,1261,1261,1649
|
|
20250307,101400,326375996,1261,1260,1262,1260,2644
|
|
20250307,101300,323042889,1260,1260,1260,1260,1980
|
|
20250307,101200,320548089,1260,1258,1260,1258,382
|
|
20250307,101100,320066942,1259,1261,1261,1258,5259
|
|
20250307,101000,313444094,1261,1263,1263,1261,7466
|
|
20250307,100900,304028046,1263,1259,1264,1258,11632
|
|
20250307,100800,289373843,1259,1256,1259,1256,6356
|
|
20250307,100700,281383020,1256,1254,1257,1254,4020
|
|
20250307,100600,276335207,1255,1254,1255,1252,4701
|
|
20250307,100500,270439425,1254,1254,1254,1250,4306
|
|
20250307,100400,265047083,1255,1255,1255,1250,2094
|
|
20250307,100300,262423166,1254,1256,1256,1254,2236
|
|
20250307,100200,259618112,1255,1252,1257,1252,8466
|
|
20250307,100100,248995676,1253,1250,1253,1249,3604
|
|
20250307,100000,244486485,1250,1251,1252,1246,1052
|
|
20250307,095900,243170634,1251,1247,1252,1247,14101
|
|
20250307,095800,225545725,1248,1247,1248,1247,5720
|
|
20250307,095700,218412884,1247,1248,1248,1244,2107
|
|
20250307,095600,215791677,1248,1248,1248,1247,2576
|
|
20250307,095500,212576895,1248,1248,1249,1248,3131
|
|
20250307,095400,208668707,1248,1242,1249,1240,8352
|
|
20250307,095300,198257915,1240,1242,1244,1239,3814
|
|
20250307,095200,193520500,1239,1240,1242,1239,1860
|
|
20250307,095100,191213727,1240,1242,1242,1240,6
|
|
20250307,095000,191206282,1240,1240,1241,1240,13
|
|
20250307,094900,191190152,1240,1240,1240,1240,26
|
|
20250307,094800,191157912,1240,1242,1242,1240,102
|
|
20250307,094700,191031407,1241,1241,1241,1241,1
|
|
20250307,094600,191030166,1242,1242,1242,1242,1
|
|
20250307,094500,191028924,1241,1241,1241,1241,1000
|
|
20250307,094400,189787924,1242,1242,1242,1242,232
|
|
20250307,094300,189499780,1242,1242,1242,1241,605
|
|
20250307,094200,188748470,1242,1242,1242,1242,10
|
|
20250307,094100,188736050,1242,1242,1242,1242,419
|
|
20250307,094000,188215652,1242,1242,1242,1241,760
|
|
20250307,093900,187272481,1243,1244,1244,1243,1348
|
|
20250307,093800,185596915,1243,1240,1243,1240,5583
|
|
20250307,093700,178664632,1240,1240,1240,1240,31
|
|
20250307,093600,178626192,1241,1241,1241,1241,2016
|
|
20250307,093500,176124336,1241,1241,1241,1237,1558
|
|
20250307,093400,174192424,1241,1241,1241,1237,459
|
|
20250307,093300,173624469,1241,1241,1242,1238,1273
|
|
20250307,093200,172044112,1241,1244,1244,1241,23
|
|
20250307,093100,172015544,1244,1238,1245,1235,9327
|
|
20250307,093000,160446504,1233,1233,1237,1233,31256
|
|
20250307,092900,121895441,1232,1232,1232,1232,1236
|
|
20250307,092800,120372689,1232,1232,1232,1232,238
|
|
20250307,092700,120079473,1231,1231,1231,1231,2
|
|
20250307,092600,120077011,1233,1229,1233,1229,17930
|
|
20250307,092500,97974059,1230,1230,1230,1220,290
|
|
20250307,092400,97619225,1220,1228,1230,1220,1699
|
|
20250307,092300,95541227,1220,1224,1230,1220,3001
|
|
20250307,092200,91875282,1232,1227,1232,1227,1981
|
|
20250307,092100,89442145,1222,1225,1228,1222,1006
|
|
20250307,092000,88212785,1227,1227,1227,1227,1021
|
|
20250307,091900,86960018,1227,1227,1227,1227,12
|
|
20250307,091800,86945294,1220,1227,1228,1220,1611
|
|
20250307,091700,84975278,1228,1228,1228,1228,1
|
|
20250307,091600,84974050,1220,1227,1227,1220,1269
|
|
20250307,091500,83424578,1228,1227,1228,1226,5865
|
|
20250307,091400,76229070,1227,1224,1227,1224,1100
|
|
20250307,091300,74882550,1223,1223,1223,1223,172
|
|
20250307,091200,74672194,1223,1223,1223,1223,0
|
|
20250307,091100,74672194,1223,1221,1223,1216,998
|
|
20250307,091000,73457983,1220,1220,1220,1220,33
|
|
20250307,090900,73417723,1218,1219,1224,1218,9186
|
|
20250307,090800,62228225,1219,1219,1219,1219,2000
|
|
20250307,090700,59790225,1219,1222,1222,1219,24724
|
|
20250307,090600,29625868,1224,1221,1224,1221,969
|
|
20250307,090500,28440012,1220,1223,1223,1220,8146
|
|
20250307,090400,18501777,1223,1223,1223,1223,4
|
|
20250307,090300,18496885,1224,1212,1224,1210,1294
|
|
20250307,090200,16922841,1210,1213,1213,1210,3923
|
|
20250307,090100,12171401,1213,1220,1223,1213,739
|
|
20250307,090000,11268584,1223,1223,1224,1215,8116
|