601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,185800,481434400,1239,1239,1239,1239,12937
|
|
20250317,185700,481434400,1239,1239,1239,1239,0
|
|
20250317,185600,481434400,1239,1239,1239,1239,0
|
|
20250317,185500,481434400,1239,1239,1239,1239,0
|
|
20250317,185400,481434400,1239,1239,1239,1239,0
|
|
20250317,185300,481434400,1239,1239,1239,1239,0
|
|
20250317,185200,481434400,1239,1239,1239,1239,0
|
|
20250317,185100,481434400,1239,1239,1239,1239,0
|
|
20250317,185000,481434400,1239,1239,1239,1239,0
|
|
20250317,184900,481434400,1239,1239,1239,1239,0
|
|
20250317,184800,481434400,1239,1239,1239,1239,0
|
|
20250317,184700,481434400,1239,1239,1239,1239,0
|
|
20250317,184600,481434400,1239,1239,1239,1239,0
|
|
20250317,184500,481434400,1239,1239,1239,1239,0
|
|
20250317,184400,481434400,1239,1239,1239,1239,0
|
|
20250317,184300,481434400,1239,1239,1239,1239,0
|
|
20250317,184200,481434400,1239,1239,1239,1239,0
|
|
20250317,184100,481434400,1239,1239,1239,1239,0
|
|
20250317,184000,481434400,1239,1239,1239,1239,0
|
|
20250317,183900,481434400,1239,1239,1239,1239,0
|
|
20250317,183800,481434400,1239,1239,1239,1239,0
|
|
20250317,183700,481434400,1239,1239,1239,1239,0
|
|
20250317,183600,481434400,1239,1239,1239,1239,0
|
|
20250317,183500,481434400,1239,1239,1239,1239,0
|
|
20250317,183400,481434400,1239,1239,1239,1239,0
|
|
20250317,183300,481434400,1239,1239,1239,1239,0
|
|
20250317,183200,481434400,1239,1239,1239,1239,0
|
|
20250317,183100,481434400,1239,1239,1239,1239,0
|
|
20250317,183000,481434400,1239,1239,1239,1239,0
|
|
20250317,182900,481434400,1239,1239,1239,1239,0
|
|
20250317,182800,481434400,1239,1239,1239,1239,12937
|
|
20250317,182700,481434400,1239,1239,1239,1239,0
|
|
20250317,182600,481434400,1239,1239,1239,1239,0
|
|
20250317,182500,481434400,1239,1239,1239,1239,0
|
|
20250317,182400,481434400,1239,1239,1239,1239,0
|
|
20250317,182300,481434400,1239,1239,1239,1239,0
|
|
20250317,182200,481434400,1239,1239,1239,1239,0
|
|
20250317,182100,481434400,1239,1239,1239,1239,0
|
|
20250317,182000,481434400,1239,1239,1239,1239,0
|
|
20250317,181900,481434400,1239,1239,1239,1239,0
|
|
20250317,181800,481434400,1239,1239,1239,1239,0
|
|
20250317,181700,481434400,1239,1239,1239,1239,0
|
|
20250317,181600,481434400,1239,1239,1239,1239,0
|
|
20250317,181500,481434400,1239,1239,1239,1239,0
|
|
20250317,181400,481434400,1239,1239,1239,1239,0
|
|
20250317,181300,481434400,1239,1239,1239,1239,0
|
|
20250317,181200,481434400,1239,1239,1239,1239,0
|
|
20250317,181100,481434400,1239,1239,1239,1239,0
|
|
20250317,181000,481434400,1239,1239,1239,1239,0
|
|
20250317,180900,481434400,1239,1239,1239,1239,0
|
|
20250317,180800,481434400,1239,1239,1239,1239,0
|
|
20250317,180700,481434400,1239,1239,1239,1239,0
|
|
20250317,180600,481434400,1239,1239,1239,1239,0
|
|
20250317,180500,481434400,1239,1239,1239,1239,0
|
|
20250317,180400,481434400,1239,1239,1239,1239,0
|
|
20250317,180300,481434400,1239,1239,1239,1239,0
|
|
20250317,180200,481434400,1239,1239,1239,1239,0
|
|
20250317,180100,481434400,1239,1239,1239,1239,0
|
|
20250317,180000,481434400,1239,1239,1239,1239,0
|
|
20250317,175900,481434400,1239,1239,1239,1239,0
|
|
20250317,175800,481434400,1239,1239,1239,1239,12937
|
|
20250317,175700,481434400,1239,1239,1239,1239,0
|
|
20250317,175600,481434400,1239,1239,1239,1239,0
|
|
20250317,175500,481434400,1239,1239,1239,1239,0
|
|
20250317,175400,481434400,1239,1239,1239,1239,0
|
|
20250317,175300,481434400,1239,1239,1239,1239,0
|
|
20250317,175200,481434400,1239,1239,1239,1239,0
|
|
20250317,175100,481434400,1239,1239,1239,1239,0
|
|
20250317,175000,481434400,1239,1239,1239,1239,0
|
|
20250317,174900,481434400,1239,1239,1239,1239,0
|
|
20250317,174800,481434400,1239,1239,1239,1239,0
|
|
20250317,174700,481434400,1239,1239,1239,1239,0
|
|
20250317,174600,481434400,1239,1239,1239,1239,0
|
|
20250317,174500,481434400,1239,1239,1239,1239,0
|
|
20250317,174400,481434400,1239,1239,1239,1239,0
|
|
20250317,174300,481434400,1239,1239,1239,1239,0
|
|
20250317,174200,481434400,1239,1239,1239,1239,0
|
|
20250317,174100,481434400,1239,1239,1239,1239,0
|
|
20250317,174000,481434400,1239,1239,1239,1239,0
|
|
20250317,173900,481434400,1239,1239,1239,1239,0
|
|
20250317,173800,481434400,1239,1239,1239,1239,0
|
|
20250317,173700,481434400,1239,1239,1239,1239,0
|
|
20250317,173600,481434400,1239,1239,1239,1239,0
|
|
20250317,173500,481434400,1239,1239,1239,1239,0
|
|
20250317,173400,481434400,1239,1239,1239,1239,0
|
|
20250317,173300,481434400,1239,1239,1239,1239,0
|
|
20250317,173200,481434400,1239,1239,1239,1239,0
|
|
20250317,173100,481434400,1239,1239,1239,1239,0
|
|
20250317,173000,481434400,1239,1239,1239,1239,0
|
|
20250317,172900,481434400,1239,1239,1239,1239,0
|
|
20250317,172800,481434400,1239,1239,1239,1239,12937
|
|
20250317,172700,481434400,1239,1239,1239,1239,0
|
|
20250317,172600,481434400,1239,1239,1239,1239,0
|
|
20250317,172500,481434400,1239,1239,1239,1239,0
|
|
20250317,172400,481434400,1239,1239,1239,1239,0
|
|
20250317,172300,481434400,1239,1239,1239,1239,0
|
|
20250317,172200,481434400,1239,1239,1239,1239,0
|
|
20250317,172100,481434400,1239,1239,1239,1239,0
|
|
20250317,172000,481434400,1239,1239,1239,1239,0
|
|
20250317,171900,481434400,1239,1239,1239,1239,0
|
|
20250317,171800,481434400,1239,1239,1239,1239,0
|
|
20250317,171700,481434400,1239,1239,1239,1239,0
|
|
20250317,171600,481434400,1239,1239,1239,1239,0
|
|
20250317,171500,481434400,1239,1239,1239,1239,0
|
|
20250317,171400,481434400,1239,1239,1239,1239,0
|
|
20250317,171300,481434400,1239,1239,1239,1239,0
|
|
20250317,171200,481434400,1239,1239,1239,1239,0
|
|
20250317,171100,481434400,1239,1239,1239,1239,0
|
|
20250317,171000,481434400,1239,1239,1239,1239,0
|
|
20250317,170900,481434400,1239,1239,1239,1239,0
|
|
20250317,170800,481434400,1239,1239,1239,1239,0
|
|
20250317,170700,481434400,1239,1239,1239,1239,0
|
|
20250317,170600,481434400,1239,1239,1239,1239,0
|
|
20250317,170500,481434400,1239,1239,1239,1239,0
|
|
20250317,170400,481434400,1239,1239,1239,1239,0
|
|
20250317,170300,481434400,1239,1239,1239,1239,0
|
|
20250317,170200,481434400,1239,1239,1239,1239,0
|
|
20250317,170100,481434400,1239,1239,1239,1239,0
|
|
20250317,170000,481434400,1239,1239,1239,1239,0
|
|
20250317,165900,481434400,1239,1239,1239,1239,0
|
|
20250317,165800,481434400,1239,1239,1239,1239,12937
|
|
20250317,165700,481434400,1239,1239,1239,1239,0
|
|
20250317,165600,481434400,1239,1239,1239,1239,0
|
|
20250317,165500,481434400,1239,1239,1239,1239,0
|
|
20250317,165400,481434400,1239,1239,1239,1239,0
|
|
20250317,165300,481434400,1239,1239,1239,1239,0
|
|
20250317,165200,481434400,1239,1239,1239,1239,0
|
|
20250317,165100,481434400,1239,1239,1239,1239,0
|
|
20250317,165000,481434400,1239,1239,1239,1239,0
|
|
20250317,164900,481434400,1239,1239,1239,1239,0
|
|
20250317,164800,481434400,1239,1239,1239,1239,0
|
|
20250317,164700,481434400,1239,1239,1239,1239,0
|
|
20250317,164600,481434400,1239,1239,1239,1239,0
|
|
20250317,164500,481434400,1239,1239,1239,1239,0
|
|
20250317,164400,481434400,1239,1239,1239,1239,0
|
|
20250317,164300,481434400,1239,1239,1239,1239,0
|
|
20250317,164200,481434400,1239,1239,1239,1239,0
|
|
20250317,164100,481434400,1239,1239,1239,1239,0
|
|
20250317,164000,481434400,1239,1239,1239,1239,0
|
|
20250317,163900,481434400,1239,1239,1239,1239,0
|
|
20250317,163800,481434400,1239,1239,1239,1239,0
|
|
20250317,163700,481434400,1239,1239,1239,1239,0
|
|
20250317,163600,481434400,1239,1239,1239,1239,0
|
|
20250317,163500,481434400,1239,1239,1239,1239,0
|
|
20250317,163400,481434400,1239,1239,1239,1239,0
|
|
20250317,163300,481434400,1239,1239,1239,1239,0
|
|
20250317,163200,481434400,1239,1239,1239,1239,0
|
|
20250317,163100,481434400,1239,1239,1239,1239,0
|
|
20250317,163000,481434400,1239,1239,1239,1239,0
|
|
20250317,162900,481434400,1239,1239,1239,1239,0
|
|
20250317,162800,481434400,1239,1239,1239,1239,12937
|
|
20250317,162700,481434400,1239,1239,1239,1239,0
|
|
20250317,162600,481434400,1239,1239,1239,1239,0
|
|
20250317,162500,481434400,1239,1239,1239,1239,0
|
|
20250317,162400,481434400,1239,1239,1239,1239,0
|
|
20250317,162300,481434400,1239,1239,1239,1239,0
|
|
20250317,162200,481434400,1239,1239,1239,1239,0
|
|
20250317,162100,481434400,1239,1239,1239,1239,0
|
|
20250317,162000,481434400,1239,1239,1239,1239,0
|
|
20250317,161900,481434400,1239,1239,1239,1239,0
|
|
20250317,161800,481434400,1239,1239,1239,1239,0
|
|
20250317,161700,481434400,1239,1239,1239,1239,0
|
|
20250317,161600,481434400,1239,1239,1239,1239,0
|
|
20250317,161500,481434400,1239,1239,1239,1239,0
|
|
20250317,161400,481434400,1239,1239,1239,1239,0
|
|
20250317,161300,481434400,1239,1239,1239,1239,0
|
|
20250317,161200,481434400,1239,1239,1239,1239,0
|
|
20250317,161100,481434400,1239,1239,1239,1239,0
|
|
20250317,161000,481434400,1239,1239,1239,1239,0
|
|
20250317,160900,481434400,1239,1239,1239,1239,0
|
|
20250317,160800,481434400,1239,1239,1239,1239,0
|
|
20250317,160700,481434400,1239,1239,1239,1239,0
|
|
20250317,160600,481434400,1239,1239,1239,1239,0
|
|
20250317,160500,481434400,1239,1239,1239,1239,0
|
|
20250317,160400,481434400,1239,1239,1239,1239,0
|
|
20250317,160300,481434400,1239,1239,1239,1239,0
|
|
20250317,160200,481434400,1239,1239,1239,1239,0
|
|
20250317,160100,481434400,1239,1239,1239,1239,0
|
|
20250317,160000,481434400,1239,1239,1239,1239,0
|
|
20250317,155900,481434400,1239,1239,1239,1239,0
|
|
20250317,155800,481434400,1239,1239,1239,1239,12937
|
|
20250317,155700,481434400,1239,1239,1239,1239,0
|
|
20250317,155600,481434400,1239,1239,1239,1239,0
|
|
20250317,155500,481434400,1239,1239,1239,1239,0
|
|
20250317,155400,481434400,1239,1239,1239,1239,0
|
|
20250317,155300,481434400,1239,1239,1239,1239,0
|
|
20250317,155200,481434400,1239,1239,1239,1239,0
|
|
20250317,155100,481434400,1239,1239,1239,1239,0
|
|
20250317,155000,481434400,1239,1239,1239,1239,0
|
|
20250317,154900,481434400,1239,1239,1239,1239,0
|
|
20250317,154800,481434400,1239,1239,1239,1239,0
|
|
20250317,154700,481434400,1239,1239,1239,1239,0
|
|
20250317,154600,481434400,1239,1239,1239,1239,0
|
|
20250317,154500,481434400,1239,1239,1239,1239,0
|
|
20250317,154400,481434400,1239,1239,1239,1239,0
|
|
20250317,154300,481434400,1239,1239,1239,1239,0
|
|
20250317,154200,481434400,1239,1239,1239,1239,0
|
|
20250317,154100,481434400,1239,1239,1239,1239,0
|
|
20250317,154000,481434400,1239,1239,1239,1239,0
|
|
20250317,153900,481434400,1239,1239,1239,1239,0
|
|
20250317,153800,481434400,1239,1239,1239,1239,0
|
|
20250317,153700,481434400,1239,1239,1239,1239,0
|
|
20250317,153600,481434400,1239,1239,1239,1239,0
|
|
20250317,153500,481434400,1239,1239,1239,1239,0
|
|
20250317,153400,481434400,1239,1239,1239,1239,0
|
|
20250317,153300,481434400,1239,1239,1239,1239,0
|
|
20250317,153200,481434400,1239,1239,1239,1239,0
|
|
20250317,153100,481434400,1239,1239,1239,1239,0
|
|
20250317,153000,481434400,1239,1239,1239,1239,12937
|
|
20250317,152900,465405457,1236,1236,1236,1236,0
|
|
20250317,152800,465405457,1236,1236,1236,1236,0
|
|
20250317,152700,465405457,1236,1236,1236,1236,0
|
|
20250317,152600,465405457,1236,1236,1236,1236,0
|
|
20250317,152500,465405457,1236,1236,1236,1236,0
|
|
20250317,152400,465405457,1236,1236,1236,1236,0
|
|
20250317,152300,465405457,1236,1236,1236,1236,0
|
|
20250317,152200,465405457,1236,1236,1236,1236,0
|
|
20250317,152100,465405457,1236,1236,1236,1236,0
|
|
20250317,152000,465405457,1236,1236,1236,1236,0
|
|
20250317,151900,465405457,1236,1236,1236,1236,0
|
|
20250317,151800,465405457,1236,1239,1239,1236,6363
|
|
20250317,151700,457539339,1238,1239,1239,1238,886
|
|
20250317,151600,456441707,1238,1238,1239,1238,1011
|
|
20250317,151500,455190088,1238,1238,1238,1237,2278
|
|
20250317,151400,452369982,1238,1238,1238,1238,872
|
|
20250317,151300,451290446,1238,1238,1239,1236,1009
|
|
20250317,151200,450041051,1239,1237,1239,1237,3146
|
|
20250317,151100,446144325,1238,1238,1238,1238,1086
|
|
20250317,151000,444799857,1238,1238,1238,1238,690
|
|
20250317,150900,443945637,1237,1236,1237,1236,6566
|
|
20250317,150800,435828100,1236,1236,1236,1236,1139
|
|
20250317,150700,434420296,1236,1235,1236,1235,977
|
|
20250317,150600,433213324,1236,1236,1236,1236,697
|
|
20250317,150500,432351832,1236,1235,1236,1235,876
|
|
20250317,150400,431269167,1235,1235,1235,1235,1
|
|
20250317,150300,431267932,1236,1236,1236,1236,0
|
|
20250317,150200,431267932,1236,1236,1236,1236,0
|
|
20250317,150100,431267932,1236,1236,1236,1236,1000
|
|
20250317,150000,430031932,1236,1236,1236,1236,3000
|
|
20250317,145900,426323932,1236,1236,1236,1236,0
|
|
20250317,145800,426323932,1236,1236,1236,1236,483
|
|
20250317,145700,425726944,1236,1236,1236,1236,0
|
|
20250317,145600,425726944,1236,1236,1236,1236,41
|
|
20250317,145500,425676268,1236,1236,1236,1236,1
|
|
20250317,145400,425675032,1236,1236,1236,1236,0
|
|
20250317,145300,425675032,1236,1235,1236,1235,1167
|
|
20250317,145200,424233737,1235,1235,1235,1235,30
|
|
20250317,145100,424196687,1236,1236,1236,1236,130
|
|
20250317,145000,424036007,1236,1236,1236,1236,105
|
|
20250317,144900,423906227,1236,1236,1236,1236,11
|
|
20250317,144800,423892631,1230,1231,1231,1230,100
|
|
20250317,144700,423769598,1236,1230,1236,1230,13645
|
|
20250317,144600,406910859,1230,1230,1230,1230,2
|
|
20250317,144500,406908399,1229,1230,1230,1229,300
|
|
20250317,144400,406539648,1229,1234,1234,1229,212
|
|
20250317,144300,406279040,1234,1234,1234,1234,5
|
|
20250317,144200,406272870,1234,1234,1234,1228,5454
|
|
20250317,144100,399566616,1235,1235,1235,1235,5
|
|
20250317,144000,399560441,1235,1235,1235,1235,478
|
|
20250317,143900,398970111,1235,1235,1235,1235,0
|
|
20250317,143800,398970111,1235,1235,1235,1235,1
|
|
20250317,143700,398968876,1235,1235,1235,1235,0
|
|
20250317,143600,398968876,1235,1235,1235,1235,1
|
|
20250317,143500,398967641,1234,1235,1235,1234,91
|
|
20250317,143400,398855337,1234,1234,1234,1234,0
|
|
20250317,143300,398855337,1234,1234,1234,1234,10
|
|
20250317,143200,398842997,1234,1234,1234,1234,499
|
|
20250317,143100,398227231,1234,1233,1234,1229,5100
|
|
20250317,143000,391957971,1234,1234,1234,1234,300
|
|
20250317,142900,391587771,1234,1234,1234,1234,0
|
|
20250317,142800,391587771,1234,1234,1234,1234,0
|
|
20250317,142700,391587771,1234,1234,1234,1234,0
|
|
20250317,142600,391587771,1234,1234,1234,1234,0
|
|
20250317,142500,391587771,1234,1234,1234,1234,1
|
|
20250317,142400,391586537,1230,1235,1235,1230,355
|
|
20250317,142300,391149598,1235,1235,1235,1235,1185
|
|
20250317,142200,389686123,1235,1235,1235,1235,0
|
|
20250317,142100,389686123,1235,1235,1235,1235,0
|
|
20250317,142000,389686123,1235,1235,1235,1235,0
|
|
20250317,141900,389686123,1235,1233,1235,1233,42
|
|
20250317,141800,389634313,1235,1234,1235,1234,1320
|
|
20250317,141700,388005432,1234,1234,1234,1234,92
|
|
20250317,141600,387891904,1234,1234,1234,1234,0
|
|
20250317,141500,387891904,1234,1234,1234,1234,30
|
|
20250317,141400,387854884,1233,1233,1233,1233,1
|
|
20250317,141300,387853651,1235,1234,1235,1234,1810
|
|
20250317,141200,385618338,1234,1234,1234,1234,1
|
|
20250317,141100,385617104,1233,1233,1233,1233,1117
|
|
20250317,141000,384239843,1233,1233,1233,1233,0
|
|
20250317,140900,384239843,1233,1233,1233,1233,0
|
|
20250317,140800,384239843,1233,1232,1233,1232,4
|
|
20250317,140700,384234914,1233,1233,1233,1233,0
|
|
20250317,140600,384234914,1233,1231,1233,1231,5000
|
|
20250317,140500,378072407,1231,1231,1231,1231,2
|
|
20250317,140400,378069945,1231,1231,1231,1231,0
|
|
20250317,140300,378069945,1231,1231,1231,1231,0
|
|
20250317,140200,378069945,1231,1231,1231,1231,0
|
|
20250317,140100,378069945,1231,1232,1232,1231,627
|
|
20250317,140000,377298107,1232,1232,1232,1232,490
|
|
20250317,135900,376694427,1232,1232,1232,1232,1
|
|
20250317,135800,376693195,1232,1232,1232,1232,1
|
|
20250317,135700,376691963,1231,1233,1233,1231,5001
|
|
20250317,135600,370533141,1233,1233,1233,1233,110
|
|
20250317,135500,370397511,1233,1233,1233,1233,1
|
|
20250317,135400,370396278,1228,1228,1228,1228,0
|
|
20250317,135300,370396278,1228,1231,1231,1228,807
|
|
20250317,135200,369404058,1233,1233,1233,1233,0
|
|
20250317,135100,369404058,1233,1233,1233,1233,1
|
|
20250317,135000,369402825,1233,1232,1233,1232,21
|
|
20250317,134900,369376933,1233,1232,1233,1232,8
|
|
20250317,134800,369367076,1232,1232,1232,1232,101
|
|
20250317,134700,369242644,1231,1231,1231,1231,10
|
|
20250317,134600,369230334,1230,1230,1230,1230,0
|
|
20250317,134500,369230334,1230,1230,1230,1230,0
|
|
20250317,134400,369230334,1230,1232,1232,1230,15
|
|
20250317,134300,369211864,1232,1232,1232,1232,0
|
|
20250317,134200,369211864,1232,1231,1232,1230,3554
|
|
20250317,134100,364836174,1230,1231,1231,1230,616
|
|
20250317,134000,364078489,1231,1231,1231,1231,0
|
|
20250317,133900,364078489,1231,1231,1231,1231,8
|
|
20250317,133800,364068641,1228,1230,1230,1228,28
|
|
20250317,133700,364034239,1227,1231,1231,1227,3
|
|
20250317,133600,364030554,1227,1228,1228,1227,6014
|
|
20250317,133500,356650107,1231,1230,1231,1230,202
|
|
20250317,133400,356401646,1230,1230,1230,1230,3
|
|
20250317,133300,356397956,1231,1231,1231,1231,0
|
|
20250317,133200,356397956,1231,1231,1231,1231,0
|
|
20250317,133100,356397956,1231,1231,1231,1231,1
|
|
20250317,133000,356396725,1232,1232,1232,1232,0
|
|
20250317,132900,356396725,1232,1232,1232,1232,2
|
|
20250317,132800,356394261,1227,1232,1232,1227,4
|
|
20250317,132700,356389348,1231,1230,1231,1230,866
|
|
20250317,132600,355323396,1227,1228,1228,1227,5000
|
|
20250317,132500,349188327,1230,1228,1230,1228,1512
|
|
20250317,132400,347330088,1229,1228,1229,1228,2
|
|
20250317,132300,347327631,1227,1227,1227,1227,1
|
|
20250317,132200,347326404,1226,1230,1230,1226,7545
|
|
20250317,132100,338066984,1229,1231,1231,1229,1330
|
|
20250317,132000,336431055,1231,1234,1234,1231,1509
|
|
20250317,131900,334568967,1231,1231,1231,1230,277
|
|
20250317,131800,334227982,1231,1231,1231,1231,16
|
|
20250317,131700,334208286,1230,1230,1230,1230,0
|
|
20250317,131600,334208286,1230,1235,1235,1230,483
|
|
20250317,131500,333613691,1231,1231,1231,1231,70
|
|
20250317,131400,333527521,1235,1235,1235,1235,6
|
|
20250317,131300,333520111,1235,1231,1235,1231,2
|
|
20250317,131200,333517645,1235,1235,1235,1235,0
|
|
20250317,131100,333517645,1235,1232,1235,1232,537
|
|
20250317,131000,332855581,1236,1236,1236,1236,0
|
|
20250317,130900,332855581,1236,1236,1236,1236,0
|
|
20250317,130800,332855581,1236,1236,1236,1233,21
|
|
20250317,130700,332829649,1236,1236,1236,1236,1
|
|
20250317,130600,332828413,1236,1236,1236,1236,1
|
|
20250317,130500,332827177,1234,1238,1238,1234,210
|
|
20250317,130400,332567237,1238,1238,1238,1238,0
|
|
20250317,130300,332567237,1238,1238,1238,1238,0
|
|
20250317,130200,332567237,1238,1238,1238,1238,0
|
|
20250317,130100,332567237,1238,1238,1238,1238,6
|
|
20250317,130000,332559809,1240,1232,1240,1232,10749
|
|
20250317,125900,319266543,1232,1232,1232,1232,128
|
|
20250317,125800,319108847,1232,1231,1232,1231,138
|
|
20250317,125700,318938938,1231,1231,1231,1231,103
|
|
20250317,125600,318812145,1231,1231,1231,1231,104
|
|
20250317,125500,318684121,1231,1229,1231,1229,3189
|
|
20250317,125400,314761016,1229,1228,1229,1228,4879
|
|
20250317,125300,308769603,1228,1228,1228,1228,20
|
|
20250317,125200,308745043,1228,1228,1228,1228,1000
|
|
20250317,125100,307517043,1228,1228,1228,1228,1020
|
|
20250317,125000,306264483,1228,1229,1229,1228,2445
|
|
20250317,124900,303262001,1229,1228,1229,1228,305
|
|
20250317,124800,302887456,1229,1229,1229,1229,0
|
|
20250317,124700,302887456,1229,1229,1229,1229,10
|
|
20250317,124600,302875166,1229,1229,1229,1229,0
|
|
20250317,124500,302875166,1229,1228,1229,1228,11
|
|
20250317,124400,302861657,1228,1228,1228,1228,0
|
|
20250317,124300,302861657,1228,1228,1228,1228,0
|
|
20250317,124200,302861657,1228,1228,1228,1228,1215
|
|
20250317,124100,301369637,1228,1228,1228,1228,3553
|
|
20250317,124000,297006553,1228,1229,1229,1228,1000
|
|
20250317,123900,295778513,1229,1229,1229,1229,0
|
|
20250317,123800,295778513,1229,1229,1229,1229,1986
|
|
20250317,123700,293337719,1229,1229,1229,1229,0
|
|
20250317,123600,293337719,1229,1229,1229,1229,7265
|
|
20250317,123500,284409034,1230,1230,1230,1230,0
|
|
20250317,123400,284409034,1230,1230,1230,1230,106
|
|
20250317,123300,284278654,1230,1230,1230,1230,0
|
|
20250317,123200,284278654,1230,1230,1230,1230,0
|
|
20250317,123100,284278654,1230,1230,1230,1230,365
|
|
20250317,123000,283829704,1230,1230,1231,1230,1752
|
|
20250317,122900,281674737,1231,1231,1231,1231,0
|
|
20250317,122800,281674737,1231,1231,1231,1231,0
|
|
20250317,122700,281674737,1231,1231,1231,1231,0
|
|
20250317,122600,281674737,1231,1231,1231,1231,101
|
|
20250317,122500,281550406,1231,1232,1232,1231,1283
|
|
20250317,122400,279971027,1232,1232,1232,1232,1600
|
|
20250317,122300,277999827,1231,1231,1231,1231,0
|
|
20250317,122200,277999827,1231,1231,1231,1231,0
|
|
20250317,122100,277999827,1231,1231,1231,1231,0
|
|
20250317,122000,277999827,1231,1231,1231,1231,1
|
|
20250317,121900,277998596,1233,1233,1233,1233,45
|
|
20250317,121800,277943111,1233,1233,1233,1233,33
|
|
20250317,121700,277902422,1233,1233,1233,1233,0
|
|
20250317,121600,277902422,1233,1233,1233,1233,0
|
|
20250317,121500,277902422,1233,1233,1233,1233,0
|
|
20250317,121400,277902422,1233,1233,1233,1233,0
|
|
20250317,121300,277902422,1233,1233,1233,1233,0
|
|
20250317,121200,277902422,1233,1233,1233,1233,0
|
|
20250317,121100,277902422,1233,1233,1233,1233,580
|
|
20250317,121000,277187282,1233,1231,1233,1231,1409
|
|
20250317,120900,275452155,1231,1231,1231,1231,0
|
|
20250317,120800,275452155,1231,1231,1231,1231,0
|
|
20250317,120700,275452155,1231,1231,1231,1231,104
|
|
20250317,120600,275324131,1231,1231,1231,1231,1
|
|
20250317,120500,275322900,1231,1231,1231,1230,4203
|
|
20250317,120400,270151875,1231,1231,1231,1231,650
|
|
20250317,120300,269351725,1232,1232,1232,1232,0
|
|
20250317,120200,269351725,1232,1232,1232,1232,502
|
|
20250317,120100,268733261,1232,1232,1232,1232,0
|
|
20250317,120000,268733261,1232,1232,1232,1232,1085
|
|
20250317,115900,267396541,1231,1231,1231,1231,302
|
|
20250317,115800,267024779,1233,1232,1233,1232,1074
|
|
20250317,115700,265701609,1232,1232,1232,1232,1428
|
|
20250317,115600,263942313,1233,1233,1233,1233,0
|
|
20250317,115500,263942313,1233,1233,1233,1233,40
|
|
20250317,115400,263892993,1233,1234,1234,1233,779
|
|
20250317,115300,262932466,1234,1234,1234,1234,1
|
|
20250317,115200,262931232,1234,1234,1234,1234,2
|
|
20250317,115100,262928764,1234,1235,1235,1232,2445
|
|
20250317,115000,259914776,1233,1233,1233,1233,35
|
|
20250317,114900,259871621,1235,1235,1235,1235,1
|
|
20250317,114800,259870386,1233,1233,1233,1233,0
|
|
20250317,114700,259870386,1233,1233,1233,1233,0
|
|
20250317,114600,259870386,1233,1233,1233,1233,1028
|
|
20250317,114500,258602862,1235,1235,1235,1235,6
|
|
20250317,114400,258595452,1236,1236,1236,1235,303
|
|
20250317,114300,258220946,1236,1236,1236,1236,7
|
|
20250317,114200,258212294,1236,1236,1236,1236,1
|
|
20250317,114100,258211058,1234,1234,1234,1234,707
|
|
20250317,114000,257338620,1234,1234,1234,1234,0
|
|
20250317,113900,257338620,1234,1234,1234,1234,10
|
|
20250317,113800,257326280,1234,1234,1234,1234,0
|
|
20250317,113700,257326280,1234,1234,1234,1234,0
|
|
20250317,113600,257326280,1234,1234,1234,1234,6059
|
|
20250317,113500,249849474,1237,1237,1237,1237,0
|
|
20250317,113400,249849474,1237,1237,1237,1237,0
|
|
20250317,113300,249849474,1237,1237,1237,1237,1
|
|
20250317,113200,249848237,1235,1237,1237,1235,1373
|
|
20250317,113100,248152574,1237,1237,1237,1237,0
|
|
20250317,113000,248152574,1237,1235,1237,1235,270
|
|
20250317,112900,247818884,1237,1236,1237,1236,1013
|
|
20250317,112800,246566815,1237,1237,1237,1237,0
|
|
20250317,112700,246566815,1237,1237,1237,1237,0
|
|
20250317,112600,246566815,1237,1237,1237,1237,0
|
|
20250317,112500,246566815,1237,1237,1237,1237,0
|
|
20250317,112400,246566815,1237,1237,1237,1237,0
|
|
20250317,112300,246566815,1237,1236,1237,1236,11
|
|
20250317,112200,246553218,1237,1237,1237,1237,1
|
|
20250317,112100,246551981,1235,1236,1236,1235,100
|
|
20250317,112000,246428431,1234,1234,1234,1234,6
|
|
20250317,111900,246421027,1234,1234,1234,1234,1
|
|
20250317,111800,246419793,1237,1237,1237,1237,3
|
|
20250317,111700,246416082,1237,1237,1237,1237,0
|
|
20250317,111600,246416082,1237,1237,1237,1237,0
|
|
20250317,111500,246416082,1237,1237,1237,1234,760
|
|
20250317,111400,245477364,1238,1238,1238,1238,1000
|
|
20250317,111300,244239364,1239,1240,1240,1239,11
|
|
20250317,111200,244225734,1240,1240,1240,1240,40
|
|
20250317,111100,244176134,1240,1236,1240,1236,27322
|
|
20250317,111000,210400221,1235,1235,1236,1235,2024
|
|
20250317,110900,207899407,1235,1235,1235,1235,4843
|
|
20250317,110800,201918302,1235,1235,1235,1235,0
|
|
20250317,110700,201918302,1235,1235,1235,1235,0
|
|
20250317,110600,201918302,1235,1235,1235,1235,0
|
|
20250317,110500,201918302,1235,1235,1235,1235,0
|
|
20250317,110400,201918302,1235,1235,1235,1235,0
|
|
20250317,110300,201918302,1235,1235,1235,1235,0
|
|
20250317,110200,201918302,1235,1235,1235,1235,0
|
|
20250317,110100,201918302,1235,1235,1235,1235,811
|
|
20250317,110000,200916717,1234,1233,1234,1233,9338
|
|
20250317,105900,189399988,1233,1233,1233,1233,500
|
|
20250317,105800,188783488,1233,1233,1233,1233,0
|
|
20250317,105700,188783488,1233,1233,1233,1233,1677
|
|
20250317,105600,186715747,1232,1232,1232,1232,29
|
|
20250317,105500,186680019,1233,1232,1233,1232,249
|
|
20250317,105400,186373052,1230,1233,1233,1230,2021
|
|
20250317,105300,183885125,1233,1233,1233,1233,74
|
|
20250317,105200,183793883,1233,1233,1233,1233,28
|
|
20250317,105100,183759359,1232,1232,1233,1232,115
|
|
20250317,105000,183617674,1233,1233,1233,1233,0
|
|
20250317,104900,183617674,1233,1233,1233,1233,4
|
|
20250317,104800,183612742,1233,1233,1233,1233,53
|
|
20250317,104700,183547393,1233,1233,1233,1233,1
|
|
20250317,104600,183546160,1233,1233,1233,1233,0
|
|
20250317,104500,183546160,1233,1232,1233,1232,106
|
|
20250317,104400,183415563,1232,1232,1232,1232,1
|
|
20250317,104300,183414331,1232,1232,1232,1232,20
|
|
20250317,104200,183389691,1232,1232,1232,1232,9
|
|
20250317,104100,183378603,1233,1232,1233,1232,1002
|
|
20250317,104000,182144137,1231,1233,1233,1231,3287
|
|
20250317,103900,178097085,1233,1232,1233,1232,110
|
|
20250317,103800,177961555,1232,1232,1232,1232,900
|
|
20250317,103700,176852755,1233,1233,1233,1233,8
|
|
20250317,103600,176842891,1232,1232,1233,1232,2256
|
|
20250317,103500,174063489,1232,1232,1232,1232,10
|
|
20250317,103400,174051169,1231,1229,1231,1229,1110
|
|
20250317,103300,172684959,1229,1230,1230,1229,2981
|
|
20250317,103200,169019329,1230,1230,1230,1229,13899
|
|
20250317,103100,151935438,1230,1232,1232,1230,6578
|
|
20250317,103000,143843402,1232,1232,1232,1232,1
|
|
20250317,102900,143842170,1233,1231,1233,1231,211
|
|
20250317,102800,143582307,1230,1231,1231,1230,313
|
|
20250317,102700,143197127,1231,1232,1232,1231,5694
|
|
20250317,102600,136185942,1232,1232,1232,1232,1000
|
|
20250317,102500,134953942,1233,1233,1233,1233,4922
|
|
20250317,102400,128885116,1234,1234,1234,1233,1052
|
|
20250317,102300,127587998,1234,1234,1234,1234,501
|
|
20250317,102200,126969764,1234,1234,1234,1234,11
|
|
20250317,102100,126956190,1233,1234,1234,1233,562
|
|
20250317,102000,126263182,1234,1234,1235,1234,6428
|
|
20250317,101900,118331000,1235,1234,1235,1234,2002
|
|
20250317,101800,115859032,1234,1235,1235,1234,43
|
|
20250317,101700,115805969,1235,1235,1235,1235,48
|
|
20250317,101600,115746689,1234,1235,1235,1234,6
|
|
20250317,101500,115739280,1234,1235,1235,1234,6
|
|
20250317,101400,115731871,1235,1234,1235,1234,1587
|
|
20250317,101300,113773477,1234,1235,1235,1234,1102
|
|
20250317,101200,112413608,1235,1235,1235,1235,1739
|
|
20250317,101100,110265943,1235,1235,1235,1235,1004
|
|
20250317,101000,109026003,1235,1235,1235,1235,2
|
|
20250317,100900,109023533,1234,1235,1235,1234,410
|
|
20250317,100800,108517285,1234,1235,1235,1234,29
|
|
20250317,100700,108481497,1235,1234,1235,1234,808
|
|
20250317,100600,107484420,1234,1234,1235,1233,1014
|
|
20250317,100500,106233144,1233,1235,1235,1233,4648
|
|
20250317,100400,100498984,1235,1236,1236,1235,1259
|
|
20250317,100300,98944098,1236,1235,1236,1235,1176
|
|
20250317,100200,97490572,1236,1236,1236,1236,1
|
|
20250317,100100,97489336,1235,1235,1235,1235,805
|
|
20250317,100000,96495161,1236,1236,1236,1236,0
|
|
20250317,095900,96495161,1236,1234,1236,1233,2639
|
|
20250317,095800,93239191,1235,1235,1235,1235,1
|
|
20250317,095700,93237956,1235,1234,1235,1234,102
|
|
20250317,095600,93112087,1234,1234,1234,1234,1
|
|
20250317,095500,93110853,1234,1233,1234,1233,2094
|
|
20250317,095400,90528950,1233,1233,1233,1233,2
|
|
20250317,095300,90526484,1236,1236,1236,1236,0
|
|
20250317,095200,90526484,1236,1236,1236,1233,2537
|
|
20250317,095100,87397126,1235,1235,1235,1235,816
|
|
20250317,095000,86389366,1236,1236,1236,1236,70
|
|
20250317,094900,86302846,1236,1235,1236,1235,29
|
|
20250317,094800,86267025,1235,1235,1235,1235,9
|
|
20250317,094700,86255910,1235,1235,1235,1235,809
|
|
20250317,094600,85256795,1235,1235,1235,1235,35
|
|
20250317,094500,85213570,1235,1235,1235,1235,50
|
|
20250317,094400,85151820,1236,1236,1236,1236,67
|
|
20250317,094300,85069008,1236,1236,1237,1236,1018
|
|
20250317,094200,83810759,1236,1237,1237,1236,43
|
|
20250317,094100,83757586,1237,1237,1237,1233,260
|
|
20250317,094000,83436889,1237,1236,1237,1233,1379
|
|
20250317,093900,81732525,1236,1235,1236,1233,1939
|
|
20250317,093800,79337409,1233,1236,1236,1233,174
|
|
20250317,093700,79122645,1233,1235,1236,1233,4071
|
|
20250317,093600,74091831,1235,1235,1235,1235,1
|
|
20250317,093500,74090596,1236,1236,1236,1236,15
|
|
20250317,093400,74072056,1236,1236,1236,1233,1423
|
|
20250317,093300,72316228,1236,1236,1236,1236,89
|
|
20250317,093200,72206224,1236,1235,1236,1233,6958
|
|
20250317,093100,63613096,1235,1235,1235,1235,1241
|
|
20250317,093000,62080461,1235,1234,1235,1234,4247
|
|
20250317,092900,56838485,1234,1234,1234,1231,235
|
|
20250317,092800,56549104,1231,1232,1234,1231,1026
|
|
20250317,092700,55285294,1231,1234,1234,1231,208
|
|
20250317,092600,55029203,1234,1234,1234,1234,1
|
|
20250317,092500,55027969,1231,1231,1231,1231,500
|
|
20250317,092400,54412469,1234,1231,1234,1231,2291
|
|
20250317,092300,51592245,1232,1232,1232,1232,27
|
|
20250317,092200,51558981,1232,1234,1234,1232,1001
|
|
20250317,092100,50325747,1231,1234,1234,1231,2093
|
|
20250317,092000,47748302,1234,1233,1234,1233,112
|
|
20250317,091900,47610196,1235,1233,1235,1232,433
|
|
20250317,091800,47076331,1232,1235,1235,1232,4167
|
|
20250317,091700,41938457,1236,1235,1236,1235,2087
|
|
20250317,091600,39361011,1235,1234,1235,1234,400
|
|
20250317,091500,38867049,1236,1236,1236,1233,101
|
|
20250317,091400,38742363,1236,1236,1236,1236,6
|
|
20250317,091300,38734947,1236,1235,1236,1235,420
|
|
20250317,091200,38215842,1235,1235,1236,1234,6476
|
|
20250317,091100,30212854,1236,1233,1236,1233,7823
|
|
20250317,091000,20544985,1233,1231,1233,1231,7687
|
|
20250317,090900,11075121,1231,1230,1231,1230,106
|
|
20250317,090800,10944740,1231,1231,1231,1231,322
|
|
20250317,090700,10548358,1231,1231,1231,1231,1
|
|
20250317,090600,10547127,1232,1232,1232,1232,0
|
|
20250317,090500,10547127,1232,1232,1232,1232,2
|
|
20250317,090400,10544663,1227,1233,1233,1227,1845
|
|
20250317,090300,8273638,1233,1233,1233,1233,107
|
|
20250317,090200,8141707,1233,1233,1233,1230,1914
|
|
20250317,090100,5786814,1231,1234,1238,1231,1960
|
|
20250317,090000,3373031,1238,1237,1238,1235,2727
|