601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,185800,1175451976,1277,1277,1277,1277,22519
|
|
20250319,185700,1175451976,1277,1277,1277,1277,0
|
|
20250319,185600,1175451976,1277,1277,1277,1277,0
|
|
20250319,185500,1175451976,1277,1277,1277,1277,0
|
|
20250319,185400,1175451976,1277,1277,1277,1277,0
|
|
20250319,185300,1175451976,1277,1277,1277,1277,0
|
|
20250319,185200,1175451976,1277,1277,1277,1277,0
|
|
20250319,185100,1175451976,1277,1277,1277,1277,0
|
|
20250319,185000,1175451976,1277,1277,1277,1277,0
|
|
20250319,184900,1175451976,1277,1277,1277,1277,0
|
|
20250319,184800,1175451976,1277,1277,1277,1277,0
|
|
20250319,184700,1175451976,1277,1277,1277,1277,0
|
|
20250319,184600,1175451976,1277,1277,1277,1277,0
|
|
20250319,184500,1175451976,1277,1277,1277,1277,0
|
|
20250319,184400,1175451976,1277,1277,1277,1277,0
|
|
20250319,184300,1175451976,1277,1277,1277,1277,0
|
|
20250319,184200,1175451976,1277,1277,1277,1277,0
|
|
20250319,184100,1175451976,1277,1277,1277,1277,0
|
|
20250319,184000,1175451976,1277,1277,1277,1277,0
|
|
20250319,183900,1175451976,1277,1277,1277,1277,0
|
|
20250319,183800,1175451976,1277,1277,1277,1277,0
|
|
20250319,183700,1175451976,1277,1277,1277,1277,0
|
|
20250319,183600,1175451976,1277,1277,1277,1277,0
|
|
20250319,183500,1175451976,1277,1277,1277,1277,0
|
|
20250319,183400,1175451976,1277,1277,1277,1277,0
|
|
20250319,183300,1175451976,1277,1277,1277,1277,0
|
|
20250319,183200,1175451976,1277,1277,1277,1277,0
|
|
20250319,183100,1175451976,1277,1277,1277,1277,0
|
|
20250319,183000,1175451976,1277,1277,1277,1277,0
|
|
20250319,182900,1175451976,1277,1277,1277,1277,0
|
|
20250319,182800,1175451976,1277,1277,1277,1277,22519
|
|
20250319,182700,1175451976,1277,1277,1277,1277,0
|
|
20250319,182600,1175451976,1277,1277,1277,1277,0
|
|
20250319,182500,1175451976,1277,1277,1277,1277,0
|
|
20250319,182400,1175451976,1277,1277,1277,1277,0
|
|
20250319,182300,1175451976,1277,1277,1277,1277,0
|
|
20250319,182200,1175451976,1277,1277,1277,1277,0
|
|
20250319,182100,1175451976,1277,1277,1277,1277,0
|
|
20250319,182000,1175451976,1277,1277,1277,1277,0
|
|
20250319,181900,1175451976,1277,1277,1277,1277,0
|
|
20250319,181800,1175451976,1277,1277,1277,1277,0
|
|
20250319,181700,1175451976,1277,1277,1277,1277,0
|
|
20250319,181600,1175451976,1277,1277,1277,1277,0
|
|
20250319,181500,1175451976,1277,1277,1277,1277,0
|
|
20250319,181400,1175451976,1277,1277,1277,1277,0
|
|
20250319,181300,1175451976,1277,1277,1277,1277,0
|
|
20250319,181200,1175451976,1277,1277,1277,1277,0
|
|
20250319,181100,1175451976,1277,1277,1277,1277,0
|
|
20250319,181000,1175451976,1277,1277,1277,1277,0
|
|
20250319,180900,1175451976,1277,1277,1277,1277,0
|
|
20250319,180800,1175451976,1277,1277,1277,1277,0
|
|
20250319,180700,1175451976,1277,1277,1277,1277,0
|
|
20250319,180600,1175451976,1277,1277,1277,1277,0
|
|
20250319,180500,1175451976,1277,1277,1277,1277,0
|
|
20250319,180400,1175451976,1277,1277,1277,1277,0
|
|
20250319,180300,1175451976,1277,1277,1277,1277,0
|
|
20250319,180200,1175451976,1277,1277,1277,1277,0
|
|
20250319,180100,1175451976,1277,1277,1277,1277,0
|
|
20250319,180000,1175451976,1277,1277,1277,1277,0
|
|
20250319,175900,1175451976,1277,1277,1277,1277,0
|
|
20250319,175800,1175451976,1277,1277,1277,1277,22519
|
|
20250319,175700,1175451976,1277,1277,1277,1277,0
|
|
20250319,175600,1175451976,1277,1277,1277,1277,0
|
|
20250319,175500,1175451976,1277,1277,1277,1277,0
|
|
20250319,175400,1175451976,1277,1277,1277,1277,0
|
|
20250319,175300,1175451976,1277,1277,1277,1277,0
|
|
20250319,175200,1175451976,1277,1277,1277,1277,0
|
|
20250319,175100,1175451976,1277,1277,1277,1277,0
|
|
20250319,175000,1175451976,1277,1277,1277,1277,0
|
|
20250319,174900,1175451976,1277,1277,1277,1277,0
|
|
20250319,174800,1175451976,1277,1277,1277,1277,0
|
|
20250319,174700,1175451976,1277,1277,1277,1277,0
|
|
20250319,174600,1175451976,1277,1277,1277,1277,0
|
|
20250319,174500,1175451976,1277,1277,1277,1277,0
|
|
20250319,174400,1175451976,1277,1277,1277,1277,0
|
|
20250319,174300,1175451976,1277,1277,1277,1277,0
|
|
20250319,174200,1175451976,1277,1277,1277,1277,0
|
|
20250319,174100,1175451976,1277,1277,1277,1277,0
|
|
20250319,174000,1175451976,1277,1277,1277,1277,0
|
|
20250319,173900,1175451976,1277,1277,1277,1277,0
|
|
20250319,173800,1175451976,1277,1277,1277,1277,0
|
|
20250319,173700,1175451976,1277,1277,1277,1277,0
|
|
20250319,173600,1175451976,1277,1277,1277,1277,0
|
|
20250319,173500,1175451976,1277,1277,1277,1277,0
|
|
20250319,173400,1175451976,1277,1277,1277,1277,0
|
|
20250319,173300,1175451976,1277,1277,1277,1277,0
|
|
20250319,173200,1175451976,1277,1277,1277,1277,0
|
|
20250319,173100,1175451976,1277,1277,1277,1277,0
|
|
20250319,173000,1175451976,1277,1277,1277,1277,0
|
|
20250319,172900,1175451976,1277,1277,1277,1277,0
|
|
20250319,172800,1175451976,1277,1277,1277,1277,22519
|
|
20250319,172700,1175451976,1277,1277,1277,1277,0
|
|
20250319,172600,1175451976,1277,1277,1277,1277,0
|
|
20250319,172500,1175451976,1277,1277,1277,1277,0
|
|
20250319,172400,1175451976,1277,1277,1277,1277,0
|
|
20250319,172300,1175451976,1277,1277,1277,1277,0
|
|
20250319,172200,1175451976,1277,1277,1277,1277,0
|
|
20250319,172100,1175451976,1277,1277,1277,1277,0
|
|
20250319,172000,1175451976,1277,1277,1277,1277,0
|
|
20250319,171900,1175451976,1277,1277,1277,1277,0
|
|
20250319,171800,1175451976,1277,1277,1277,1277,0
|
|
20250319,171700,1175451976,1277,1277,1277,1277,0
|
|
20250319,171600,1175451976,1277,1277,1277,1277,0
|
|
20250319,171500,1175451976,1277,1277,1277,1277,0
|
|
20250319,171400,1175451976,1277,1277,1277,1277,0
|
|
20250319,171300,1175451976,1277,1277,1277,1277,0
|
|
20250319,171200,1175451976,1277,1277,1277,1277,0
|
|
20250319,171100,1175451976,1277,1277,1277,1277,0
|
|
20250319,171000,1175451976,1277,1277,1277,1277,0
|
|
20250319,170900,1175451976,1277,1277,1277,1277,0
|
|
20250319,170800,1175451976,1277,1277,1277,1277,0
|
|
20250319,170700,1175451976,1277,1277,1277,1277,0
|
|
20250319,170600,1175451976,1277,1277,1277,1277,0
|
|
20250319,170500,1175451976,1277,1277,1277,1277,0
|
|
20250319,170400,1175451976,1277,1277,1277,1277,0
|
|
20250319,170300,1175451976,1277,1277,1277,1277,0
|
|
20250319,170200,1175451976,1277,1277,1277,1277,0
|
|
20250319,170100,1175451976,1277,1277,1277,1277,0
|
|
20250319,170000,1175451976,1277,1277,1277,1277,0
|
|
20250319,165900,1175451976,1277,1277,1277,1277,0
|
|
20250319,165800,1175451976,1277,1277,1277,1277,22519
|
|
20250319,165700,1175451976,1277,1277,1277,1277,0
|
|
20250319,165600,1175451976,1277,1277,1277,1277,0
|
|
20250319,165500,1175451976,1277,1277,1277,1277,0
|
|
20250319,165400,1175451976,1277,1277,1277,1277,0
|
|
20250319,165300,1175451976,1277,1277,1277,1277,0
|
|
20250319,165200,1175451976,1277,1277,1277,1277,0
|
|
20250319,165100,1175451976,1277,1277,1277,1277,0
|
|
20250319,165000,1175451976,1277,1277,1277,1277,0
|
|
20250319,164900,1175451976,1277,1277,1277,1277,0
|
|
20250319,164800,1175451976,1277,1277,1277,1277,0
|
|
20250319,164700,1175451976,1277,1277,1277,1277,0
|
|
20250319,164600,1175451976,1277,1277,1277,1277,0
|
|
20250319,164500,1175451976,1277,1277,1277,1277,0
|
|
20250319,164400,1175451976,1277,1277,1277,1277,0
|
|
20250319,164300,1175451976,1277,1277,1277,1277,0
|
|
20250319,164200,1175451976,1277,1277,1277,1277,0
|
|
20250319,164100,1175451976,1277,1277,1277,1277,0
|
|
20250319,164000,1175451976,1277,1277,1277,1277,0
|
|
20250319,163900,1175451976,1277,1277,1277,1277,0
|
|
20250319,163800,1175451976,1277,1277,1277,1277,0
|
|
20250319,163700,1175451976,1277,1277,1277,1277,0
|
|
20250319,163600,1175451976,1277,1277,1277,1277,0
|
|
20250319,163500,1175451976,1277,1277,1277,1277,0
|
|
20250319,163400,1175451976,1277,1277,1277,1277,0
|
|
20250319,163300,1175451976,1277,1277,1277,1277,0
|
|
20250319,163200,1175451976,1277,1277,1277,1277,0
|
|
20250319,163100,1175451976,1277,1277,1277,1277,0
|
|
20250319,163000,1175451976,1277,1277,1277,1277,0
|
|
20250319,162900,1175451976,1277,1277,1277,1277,0
|
|
20250319,162800,1175451976,1277,1277,1277,1277,22519
|
|
20250319,162700,1175451976,1277,1277,1277,1277,0
|
|
20250319,162600,1175451976,1277,1277,1277,1277,0
|
|
20250319,162500,1175451976,1277,1277,1277,1277,0
|
|
20250319,162400,1175451976,1277,1277,1277,1277,0
|
|
20250319,162300,1175451976,1277,1277,1277,1277,0
|
|
20250319,162200,1175451976,1277,1277,1277,1277,0
|
|
20250319,162100,1175451976,1277,1277,1277,1277,0
|
|
20250319,162000,1175451976,1277,1277,1277,1277,0
|
|
20250319,161900,1175451976,1277,1277,1277,1277,0
|
|
20250319,161800,1175451976,1277,1277,1277,1277,0
|
|
20250319,161700,1175451976,1277,1277,1277,1277,0
|
|
20250319,161600,1175451976,1277,1277,1277,1277,0
|
|
20250319,161500,1175451976,1277,1277,1277,1277,0
|
|
20250319,161400,1175451976,1277,1277,1277,1277,0
|
|
20250319,161300,1175451976,1277,1277,1277,1277,0
|
|
20250319,161200,1175451976,1277,1277,1277,1277,0
|
|
20250319,161100,1175451976,1277,1277,1277,1277,0
|
|
20250319,161000,1175451976,1277,1277,1277,1277,0
|
|
20250319,160900,1175451976,1277,1277,1277,1277,0
|
|
20250319,160800,1175451976,1277,1277,1277,1277,0
|
|
20250319,160700,1175451976,1277,1277,1277,1277,0
|
|
20250319,160600,1175451976,1277,1277,1277,1277,0
|
|
20250319,160500,1175451976,1277,1277,1277,1277,0
|
|
20250319,160400,1175451976,1277,1277,1277,1277,0
|
|
20250319,160300,1175451976,1277,1277,1277,1277,0
|
|
20250319,160200,1175451976,1277,1277,1277,1277,0
|
|
20250319,160100,1175451976,1277,1277,1277,1277,0
|
|
20250319,160000,1175451976,1277,1277,1277,1277,0
|
|
20250319,155900,1175451976,1277,1277,1277,1277,0
|
|
20250319,155800,1175451976,1277,1277,1277,1277,22519
|
|
20250319,155700,1175451976,1277,1277,1277,1277,0
|
|
20250319,155600,1175451976,1277,1277,1277,1277,0
|
|
20250319,155500,1175451976,1277,1277,1277,1277,0
|
|
20250319,155400,1175451976,1277,1277,1277,1277,0
|
|
20250319,155300,1175451976,1277,1277,1277,1277,0
|
|
20250319,155200,1175451976,1277,1277,1277,1277,0
|
|
20250319,155100,1175451976,1277,1277,1277,1277,0
|
|
20250319,155000,1175451976,1277,1277,1277,1277,0
|
|
20250319,154900,1175451976,1277,1277,1277,1277,0
|
|
20250319,154800,1175451976,1277,1277,1277,1277,0
|
|
20250319,154700,1175451976,1277,1277,1277,1277,0
|
|
20250319,154600,1175451976,1277,1277,1277,1277,0
|
|
20250319,154500,1175451976,1277,1277,1277,1277,0
|
|
20250319,154400,1175451976,1277,1277,1277,1277,0
|
|
20250319,154300,1175451976,1277,1277,1277,1277,0
|
|
20250319,154200,1175451976,1277,1277,1277,1277,0
|
|
20250319,154100,1175451976,1277,1277,1277,1277,0
|
|
20250319,154000,1175451976,1277,1277,1277,1277,0
|
|
20250319,153900,1175451976,1277,1277,1277,1277,0
|
|
20250319,153800,1175451976,1277,1277,1277,1277,0
|
|
20250319,153700,1175451976,1277,1277,1277,1277,0
|
|
20250319,153600,1175451976,1277,1277,1277,1277,0
|
|
20250319,153500,1175451976,1277,1277,1277,1277,0
|
|
20250319,153400,1175451976,1277,1277,1277,1277,0
|
|
20250319,153300,1175451976,1277,1277,1277,1277,0
|
|
20250319,153200,1175451976,1277,1277,1277,1277,0
|
|
20250319,153100,1175451976,1277,1277,1277,1277,0
|
|
20250319,153000,1175451976,1277,1277,1277,1277,22519
|
|
20250319,152900,1146695213,1273,1273,1273,1273,0
|
|
20250319,152800,1146695213,1273,1273,1273,1273,0
|
|
20250319,152700,1146695213,1273,1273,1273,1273,0
|
|
20250319,152600,1146695213,1273,1273,1273,1273,0
|
|
20250319,152500,1146695213,1273,1273,1273,1273,0
|
|
20250319,152400,1146695213,1273,1273,1273,1273,0
|
|
20250319,152300,1146695213,1273,1273,1273,1273,0
|
|
20250319,152200,1146695213,1273,1273,1273,1273,0
|
|
20250319,152100,1146695213,1273,1273,1273,1273,0
|
|
20250319,152000,1146695213,1273,1273,1273,1273,0
|
|
20250319,151900,1146695213,1273,1274,1274,1266,4982
|
|
20250319,151800,1140381304,1274,1268,1275,1268,349
|
|
20250319,151700,1139938668,1275,1276,1276,1267,2221
|
|
20250319,151600,1137117937,1267,1276,1276,1267,2687
|
|
20250319,151500,1133703128,1277,1276,1277,1268,8334
|
|
20250319,151400,1123107965,1276,1272,1277,1271,4214
|
|
20250319,151300,1117739938,1272,1273,1279,1271,2514
|
|
20250319,151200,1114539313,1279,1276,1279,1271,10543
|
|
20250319,151100,1101076434,1276,1275,1278,1272,6009
|
|
20250319,151000,1093420361,1278,1274,1279,1274,18803
|
|
20250319,150900,1069407772,1276,1274,1276,1273,15741
|
|
20250319,150800,1049349864,1274,1273,1274,1273,1412
|
|
20250319,150700,1047551833,1273,1272,1273,1272,2751
|
|
20250319,150600,1044051090,1272,1269,1272,1269,3913
|
|
20250319,150500,1039084539,1269,1270,1270,1269,10043
|
|
20250319,150400,1026337461,1270,1273,1273,1270,2164
|
|
20250319,150300,1023586475,1273,1273,1274,1273,2972
|
|
20250319,150200,1019801977,1274,1273,1274,1273,593
|
|
20250319,150100,1019046585,1273,1274,1274,1273,613
|
|
20250319,150000,1018265913,1274,1273,1275,1272,21786
|
|
20250319,145900,990510988,1272,1271,1272,1271,2812
|
|
20250319,145800,986934131,1272,1270,1272,1270,14901
|
|
20250319,145700,968009734,1270,1270,1272,1270,6244
|
|
20250319,145600,960078013,1271,1272,1272,1271,5752
|
|
20250319,145500,952764784,1273,1273,1273,1272,7525
|
|
20250319,145400,943192965,1273,1272,1273,1272,661
|
|
20250319,145300,942352171,1272,1273,1273,1272,1068
|
|
20250319,145200,940992807,1273,1273,1274,1273,3322
|
|
20250319,145100,936763894,1274,1274,1274,1273,6379
|
|
20250319,145000,928643167,1274,1269,1274,1269,8062
|
|
20250319,144900,918383436,1270,1270,1270,1269,274
|
|
20250319,144800,918035543,1269,1274,1274,1269,2939
|
|
20250319,144700,914302922,1274,1266,1275,1266,67082
|
|
20250319,144600,829103910,1265,1266,1266,1265,216
|
|
20250319,144500,828830529,1266,1265,1267,1265,1517
|
|
20250319,144400,826909428,1265,1266,1266,1265,293
|
|
20250319,144300,826538498,1265,1263,1265,1263,5360
|
|
20250319,144200,819763293,1267,1267,1267,1267,0
|
|
20250319,144100,819763293,1267,1261,1267,1261,10611
|
|
20250319,144000,806321955,1261,1266,1266,1261,9150
|
|
20250319,143900,794748836,1263,1268,1268,1263,2330
|
|
20250319,143800,791801633,1268,1265,1268,1265,11387
|
|
20250319,143700,777395953,1265,1264,1265,1263,4470
|
|
20250319,143600,771743051,1264,1263,1264,1263,1197
|
|
20250319,143500,770230478,1263,1265,1265,1263,3552
|
|
20250319,143400,765737301,1265,1264,1265,1264,3939
|
|
20250319,143300,760757740,1264,1263,1264,1263,2917
|
|
20250319,143200,757072065,1263,1261,1263,1261,2907
|
|
20250319,143100,753401270,1262,1261,1262,1260,1192
|
|
20250319,143000,751897273,1262,1262,1262,1261,3081
|
|
20250319,142900,748010551,1261,1261,1262,1260,3419
|
|
20250319,142800,743701093,1261,1261,1261,1261,5742
|
|
20250319,142700,736460431,1261,1261,1261,1261,51
|
|
20250319,142600,736396120,1260,1261,1261,1260,496
|
|
20250319,142500,735771060,1260,1260,1261,1260,420
|
|
20250319,142400,735241659,1260,1260,1260,1260,0
|
|
20250319,142300,735241659,1260,1261,1261,1260,121
|
|
20250319,142200,735089128,1260,1260,1260,1260,416
|
|
20250319,142100,734564968,1260,1259,1260,1258,493
|
|
20250319,142000,733944559,1258,1258,1258,1258,0
|
|
20250319,141900,733944559,1258,1259,1259,1258,25
|
|
20250319,141800,733913097,1259,1259,1259,1258,1058
|
|
20250319,141700,732582045,1260,1259,1260,1259,23
|
|
20250319,141600,732553087,1260,1260,1261,1260,1487
|
|
20250319,141500,730678453,1260,1260,1261,1260,890
|
|
20250319,141400,729557052,1261,1260,1261,1260,401
|
|
20250319,141300,729051392,1260,1260,1261,1260,1015
|
|
20250319,141200,727772027,1261,1258,1262,1258,10316
|
|
20250319,141100,714781768,1258,1258,1258,1258,2
|
|
20250319,141000,714779252,1258,1258,1258,1258,679
|
|
20250319,140900,713925070,1259,1258,1259,1258,101
|
|
20250319,140800,713798011,1258,1259,1259,1258,453
|
|
20250319,140700,713227984,1259,1258,1259,1257,1501
|
|
20250319,140600,711340225,1258,1256,1258,1256,11212
|
|
20250319,140500,697239953,1256,1255,1256,1255,249
|
|
20250319,140400,696927457,1254,1254,1254,1254,200
|
|
20250319,140300,696676657,1255,1254,1255,1254,779
|
|
20250319,140200,695699789,1254,1256,1256,1254,1182
|
|
20250319,140100,694216942,1255,1255,1255,1255,237
|
|
20250319,140000,693919507,1255,1257,1257,1255,5802
|
|
20250319,135900,686632589,1256,1256,1256,1256,2063
|
|
20250319,135800,684041461,1256,1257,1258,1256,4840
|
|
20250319,135700,677958583,1257,1260,1260,1257,13503
|
|
20250319,135600,660964520,1260,1261,1261,1260,1057
|
|
20250319,135500,659632643,1260,1259,1260,1259,2570
|
|
20250319,135400,656394444,1259,1260,1260,1259,1120
|
|
20250319,135300,654983729,1259,1259,1259,1259,1
|
|
20250319,135200,654982470,1259,1259,1259,1259,287
|
|
20250319,135100,654621137,1259,1259,1259,1259,261
|
|
20250319,135000,654292538,1259,1258,1259,1258,1608
|
|
20250319,134900,652268566,1259,1258,1259,1258,4848
|
|
20250319,134800,646169226,1258,1259,1260,1258,1797
|
|
20250319,134700,643907365,1259,1260,1260,1259,101
|
|
20250319,134600,643780205,1260,1257,1260,1257,5357
|
|
20250319,134500,637038131,1256,1256,1256,1256,350
|
|
20250319,134400,636598531,1256,1257,1257,1256,397
|
|
20250319,134300,636099702,1257,1257,1258,1257,347
|
|
20250319,134200,635663522,1257,1258,1258,1257,971
|
|
20250319,134100,634442846,1258,1258,1258,1258,1023
|
|
20250319,134000,633155912,1258,1257,1258,1257,2555
|
|
20250319,133900,629941829,1258,1257,1258,1257,735
|
|
20250319,133800,629017762,1257,1258,1258,1257,4245
|
|
20250319,133700,623680654,1258,1258,1258,1258,1754
|
|
20250319,133600,621474122,1258,1257,1259,1257,4533
|
|
20250319,133500,615773038,1256,1256,1256,1256,61
|
|
20250319,133400,615696422,1257,1255,1257,1255,2140
|
|
20250319,133300,613009047,1255,1258,1258,1255,2831
|
|
20250319,133200,609448739,1258,1255,1258,1255,3320
|
|
20250319,133100,605277385,1255,1254,1255,1251,796
|
|
20250319,133000,604279612,1255,1255,1255,1255,2
|
|
20250319,132900,604277102,1256,1256,1257,1254,5679
|
|
20250319,132800,597139216,1257,1256,1257,1256,735
|
|
20250319,132700,596215953,1256,1255,1256,1255,1289
|
|
20250319,132600,594597504,1254,1254,1254,1250,2076
|
|
20250319,132500,591999835,1254,1253,1254,1251,4558
|
|
20250319,132400,586295100,1253,1253,1253,1253,1071
|
|
20250319,132300,584953137,1253,1253,1253,1253,68
|
|
20250319,132200,584867933,1254,1253,1254,1252,402
|
|
20250319,132100,584364415,1254,1255,1255,1253,2469
|
|
20250319,132000,581267653,1256,1255,1256,1255,1460
|
|
20250319,131900,579435351,1254,1254,1254,1253,858
|
|
20250319,131800,578359488,1254,1252,1254,1252,8737
|
|
20250319,131700,567418555,1252,1251,1252,1251,5309
|
|
20250319,131600,560774962,1251,1251,1251,1250,7300
|
|
20250319,131500,551643062,1250,1251,1251,1250,3481
|
|
20250319,131400,547288403,1251,1250,1251,1250,217
|
|
20250319,131300,547017137,1250,1252,1252,1250,815
|
|
20250319,131200,545997271,1251,1251,1252,1251,2917
|
|
20250319,131100,542347385,1252,1249,1252,1248,15412
|
|
20250319,131000,523084126,1249,1250,1250,1249,337
|
|
20250319,130900,522663000,1250,1250,1250,1249,1869
|
|
20250319,130800,520327216,1249,1248,1249,1247,467
|
|
20250319,130700,519744751,1247,1247,1253,1247,6338
|
|
20250319,130600,511826672,1246,1250,1251,1246,11632
|
|
20250319,130500,497309665,1250,1250,1253,1248,27639
|
|
20250319,130400,462736500,1251,1257,1261,1247,25403
|
|
20250319,130300,430954970,1267,1248,1273,1248,119605
|
|
20250319,130200,280625654,1247,1247,1247,1247,886
|
|
20250319,130100,279520812,1246,1246,1246,1246,10
|
|
20250319,130000,279508352,1245,1245,1245,1245,6
|
|
20250319,125900,279500882,1245,1245,1247,1245,4525
|
|
20250319,125800,273866736,1245,1246,1246,1245,390
|
|
20250319,125700,273380936,1245,1244,1246,1244,2091
|
|
20250319,125600,270777632,1244,1244,1244,1244,9
|
|
20250319,125500,270766436,1244,1244,1245,1244,377
|
|
20250319,125400,270297447,1244,1244,1244,1244,1448
|
|
20250319,125300,268496135,1244,1245,1245,1244,2
|
|
20250319,125200,268493646,1244,1244,1244,1244,10
|
|
20250319,125100,268481206,1244,1244,1245,1244,8
|
|
20250319,125000,268471253,1244,1244,1244,1244,411
|
|
20250319,124900,267959969,1245,1244,1245,1244,9
|
|
20250319,124800,267948772,1244,1244,1245,1244,95
|
|
20250319,124700,267830532,1244,1244,1245,1244,157
|
|
20250319,124600,267635222,1244,1244,1245,1244,85
|
|
20250319,124500,267529402,1245,1244,1245,1244,74
|
|
20250319,124400,267437281,1244,1244,1244,1244,4
|
|
20250319,124300,267432305,1244,1244,1245,1244,11
|
|
20250319,124200,267418620,1244,1244,1244,1244,4
|
|
20250319,124100,267413644,1244,1244,1245,1244,12
|
|
20250319,124000,267398713,1244,1244,1244,1244,7
|
|
20250319,123900,267390005,1244,1244,1245,1244,12
|
|
20250319,123800,267375070,1244,1243,1244,1243,1679
|
|
20250319,123700,265286402,1244,1242,1244,1242,6450
|
|
20250319,123600,257262608,1244,1242,1244,1242,20
|
|
20250319,123500,257237746,1242,1242,1244,1242,66
|
|
20250319,123400,257155772,1241,1241,1241,1241,497
|
|
20250319,123300,256538995,1244,1241,1244,1241,1207
|
|
20250319,123200,255041099,1241,1244,1244,1241,10
|
|
20250319,123100,255028686,1244,1241,1244,1241,5
|
|
20250319,123000,255022475,1241,1241,1241,1241,715
|
|
20250319,122900,254135160,1241,1241,1244,1241,1311
|
|
20250319,122800,252504306,1241,1242,1244,1240,14606
|
|
20250319,122700,234335906,1242,1238,1242,1238,11
|
|
20250319,122600,234322279,1238,1242,1242,1238,5
|
|
20250319,122500,234316085,1238,1238,1238,1238,47
|
|
20250319,122400,234257899,1238,1243,1243,1238,3
|
|
20250319,122300,234254180,1238,1238,1238,1238,11
|
|
20250319,122200,234240562,1238,1243,1243,1238,975
|
|
20250319,122100,233031562,1238,1237,1238,1237,10
|
|
20250319,122000,233019183,1236,1236,1243,1236,1609
|
|
20250319,121900,231024052,1236,1241,1241,1236,3404
|
|
20250319,121800,226812298,1241,1241,1241,1240,1613
|
|
20250319,121700,224811674,1240,1240,1240,1240,4
|
|
20250319,121600,224806714,1240,1240,1241,1240,39
|
|
20250319,121500,224758323,1240,1240,1241,1240,6
|
|
20250319,121400,224750881,1240,1240,1241,1240,15
|
|
20250319,121300,224732279,1240,1240,1240,1240,4
|
|
20250319,121200,224727319,1240,1240,1241,1240,836
|
|
20250319,121100,223689850,1240,1240,1240,1240,5
|
|
20250319,121000,223683650,1240,1241,1241,1240,10
|
|
20250319,120900,223671248,1240,1241,1241,1240,11
|
|
20250319,120800,223657606,1240,1240,1241,1240,16
|
|
20250319,120700,223637765,1240,1240,1240,1240,507
|
|
20250319,120600,223009085,1241,1241,1243,1241,48
|
|
20250319,120500,222949513,1241,1241,1243,1241,113
|
|
20250319,120400,222809276,1243,1241,1243,1241,8
|
|
20250319,120300,222799342,1241,1243,1243,1241,245
|
|
20250319,120200,222494826,1241,1240,1243,1240,8
|
|
20250319,120100,222484894,1240,1240,1240,1240,7
|
|
20250319,120000,222476214,1243,1240,1243,1240,10
|
|
20250319,115900,222463805,1240,1240,1240,1240,5
|
|
20250319,115800,222457605,1240,1240,1243,1240,11
|
|
20250319,115700,222443953,1240,1240,1243,1240,5
|
|
20250319,115600,222437750,1240,1240,1243,1240,210
|
|
20250319,115500,222177347,1239,1239,1240,1239,632
|
|
20250319,115400,221394219,1242,1241,1242,1239,19
|
|
20250319,115300,221370657,1239,1239,1239,1239,16
|
|
20250319,115200,221350833,1239,1239,1241,1239,1007
|
|
20250319,115100,220102158,1239,1239,1239,1239,5
|
|
20250319,115000,220095963,1239,1239,1240,1239,10
|
|
20250319,114900,220083572,1239,1237,1239,1237,109
|
|
20250319,114800,219948531,1237,1239,1243,1237,4205
|
|
20250319,114700,214742318,1239,1239,1243,1239,13
|
|
20250319,114600,214726203,1243,1239,1243,1239,4
|
|
20250319,114500,214721243,1238,1238,1238,1238,7
|
|
20250319,114400,214712577,1243,1238,1243,1238,4
|
|
20250319,114300,214707620,1238,1238,1238,1238,9
|
|
20250319,114200,214696478,1238,1242,1243,1238,14
|
|
20250319,114100,214679107,1242,1237,1242,1237,40
|
|
20250319,114000,214629486,1241,1237,1241,1237,1489
|
|
20250319,113900,212783148,1237,1240,1240,1237,6
|
|
20250319,113800,212775723,1237,1237,1237,1237,9
|
|
20250319,113700,212764590,1237,1240,1240,1237,5
|
|
20250319,113600,212758402,1237,1237,1240,1237,1467
|
|
20250319,113500,210942357,1237,1238,1238,1236,5
|
|
20250319,113400,210936173,1236,1236,1236,1236,8
|
|
20250319,113300,210926285,1236,1236,1238,1236,16
|
|
20250319,113200,210906495,1236,1237,1237,1236,998
|
|
20250319,113100,209672504,1237,1238,1238,1237,4
|
|
20250319,113000,209667555,1237,1237,1238,1237,131
|
|
20250319,112900,209505498,1237,1237,1238,1237,20
|
|
20250319,112800,209480757,1237,1236,1237,1236,5
|
|
20250319,112700,209474575,1236,1238,1238,1236,38
|
|
20250319,112600,209427551,1236,1236,1236,1236,8
|
|
20250319,112500,209417663,1236,1238,1238,1236,58
|
|
20250319,112400,209345973,1236,1236,1236,1236,4
|
|
20250319,112300,209341029,1238,1236,1238,1236,21
|
|
20250319,112200,209315053,1237,1236,1237,1236,99
|
|
20250319,112100,209192656,1236,1235,1237,1235,164
|
|
20250319,112000,208990064,1235,1236,1236,1235,272
|
|
20250319,111900,208653876,1236,1237,1237,1236,6
|
|
20250319,111800,208646458,1236,1237,1237,1236,93
|
|
20250319,111700,208531418,1237,1237,1238,1237,6
|
|
20250319,111600,208523995,1237,1237,1238,1237,28
|
|
20250319,111500,208489337,1237,1237,1238,1237,256
|
|
20250319,111400,208172412,1237,1236,1237,1236,10
|
|
20250319,111300,208160043,1236,1238,1238,1236,134
|
|
20250319,111200,207994285,1237,1237,1237,1237,7
|
|
20250319,111100,207985626,1238,1237,1238,1237,8
|
|
20250319,111000,207975728,1237,1236,1237,1236,14
|
|
20250319,110900,207958414,1236,1235,1237,1235,10
|
|
20250319,110800,207946059,1235,1235,1235,1235,64
|
|
20250319,110700,207867019,1234,1235,1235,1234,5891
|
|
20250319,110600,200596721,1234,1235,1235,1234,5
|
|
20250319,110500,200590549,1234,1235,1236,1234,3457
|
|
20250319,110400,196324432,1234,1237,1237,1234,6209
|
|
20250319,110300,188654864,1237,1237,1238,1237,19
|
|
20250319,110200,188631360,1237,1237,1237,1237,115
|
|
20250319,110100,188489105,1237,1237,1238,1237,11
|
|
20250319,110000,188475497,1237,1236,1237,1236,309
|
|
20250319,105900,188093272,1238,1237,1238,1236,3894
|
|
20250319,105800,183280257,1237,1236,1237,1236,12
|
|
20250319,105700,183265421,1236,1236,1238,1236,3
|
|
20250319,105600,183261711,1236,1236,1236,1236,9
|
|
20250319,105500,183250587,1236,1236,1238,1236,39
|
|
20250319,105400,183202381,1236,1236,1236,1236,11
|
|
20250319,105300,183188785,1238,1236,1238,1236,6
|
|
20250319,105200,183181367,1238,1238,1238,1235,80
|
|
20250319,105100,183082346,1235,1235,1235,1235,3
|
|
20250319,105000,183078641,1235,1238,1238,1235,10
|
|
20250319,104900,183066285,1235,1236,1236,1235,1000
|
|
20250319,104800,181830290,1236,1239,1239,1236,6
|
|
20250319,104700,181822868,1236,1236,1239,1236,11
|
|
20250319,104600,181809269,1239,1236,1239,1236,4
|
|
20250319,104500,181804322,1236,1236,1237,1236,7
|
|
20250319,104400,181795669,1236,1239,1239,1236,6005
|
|
20250319,104300,174371008,1238,1238,1238,1238,41
|
|
20250319,104200,174320250,1238,1240,1240,1238,7
|
|
20250319,104100,174311580,1240,1238,1240,1238,75
|
|
20250319,104000,174218686,1238,1238,1239,1238,11
|
|
20250319,103900,174205067,1238,1238,1240,1238,3
|
|
20250319,103800,174201351,1238,1238,1240,1238,9
|
|
20250319,103700,174190207,1238,1238,1240,1238,10
|
|
20250319,103600,174177817,1240,1238,1240,1238,23
|
|
20250319,103500,174149337,1238,1238,1238,1238,8
|
|
20250319,103400,174139433,1239,1237,1240,1237,619
|
|
20250319,103300,173371890,1237,1239,1239,1237,2065
|
|
20250319,103200,170813361,1236,1239,1239,1236,6650
|
|
20250319,103100,162585060,1238,1239,1239,1238,2006
|
|
20250319,103000,160099631,1238,1238,1239,1238,68
|
|
20250319,102900,160015386,1239,1238,1239,1238,11
|
|
20250319,102800,160001767,1239,1238,1239,1238,841
|
|
20250319,102700,158960593,1238,1237,1238,1237,7
|
|
20250319,102600,158951932,1237,1238,1239,1237,1505
|
|
20250319,102500,157088745,1238,1238,1238,1237,16
|
|
20250319,102400,157068947,1238,1238,1238,1237,16
|
|
20250319,102300,157049143,1237,1237,1238,1237,1132
|
|
20250319,102200,155648857,1237,1238,1239,1237,240
|
|
20250319,102100,155351737,1238,1239,1239,1238,5953
|
|
20250319,102000,147975977,1239,1239,1240,1239,12
|
|
20250319,101900,147961106,1239,1239,1239,1239,77
|
|
20250319,101800,147865703,1240,1239,1240,1239,23
|
|
20250319,101700,147837193,1239,1239,1240,1239,415
|
|
20250319,101600,147322717,1239,1239,1240,1239,16
|
|
20250319,101500,147302884,1239,1240,1240,1239,10
|
|
20250319,101400,147290486,1240,1240,1240,1239,240
|
|
20250319,101300,146992896,1240,1240,1240,1239,401
|
|
20250319,101200,146495660,1240,1242,1244,1239,6715
|
|
20250319,101100,138163850,1244,1244,1244,1242,6
|
|
20250319,101000,138156392,1242,1242,1244,1242,10
|
|
20250319,100900,138143968,1242,1242,1244,1242,179
|
|
20250319,100800,137921366,1244,1243,1244,1242,220
|
|
20250319,100700,137647901,1242,1244,1244,1242,11
|
|
20250319,100600,137634235,1243,1244,1246,1243,1038
|
|
20250319,100500,136343972,1244,1247,1247,1244,20
|
|
20250319,100400,136319079,1244,1245,1246,1244,122
|
|
20250319,100300,136167180,1245,1245,1247,1245,414
|
|
20250319,100200,135651633,1245,1245,1245,1245,1002
|
|
20250319,100100,134404143,1245,1247,1247,1245,11
|
|
20250319,100000,134390440,1247,1245,1247,1245,14
|
|
20250319,095900,134373006,1247,1248,1248,1247,1399
|
|
20250319,095800,132628452,1247,1248,1248,1247,253
|
|
20250319,095700,132312709,1248,1248,1248,1247,865
|
|
20250319,095600,131233198,1247,1245,1247,1245,1671
|
|
20250319,095500,129151004,1242,1243,1244,1242,17840
|
|
20250319,095400,106971015,1242,1242,1242,1242,1373
|
|
20250319,095300,105265749,1242,1242,1242,1242,465
|
|
20250319,095200,104688219,1242,1242,1242,1242,39
|
|
20250319,095100,104639781,1242,1244,1244,1240,4062
|
|
20250319,095000,99592745,1244,1241,1244,1241,1001
|
|
20250319,094900,98350501,1244,1244,1244,1244,31
|
|
20250319,094800,98311937,1244,1242,1244,1242,1309
|
|
20250319,094700,96684860,1242,1242,1242,1242,24
|
|
20250319,094600,96655052,1241,1241,1241,1241,3900
|
|
20250319,094500,91815152,1241,1240,1241,1240,1826
|
|
20250319,094400,89549646,1240,1240,1240,1240,50
|
|
20250319,094300,89487646,1240,1240,1240,1240,92
|
|
20250319,094200,89373566,1241,1241,1241,1241,0
|
|
20250319,094100,89373566,1241,1241,1241,1241,2
|
|
20250319,094000,89371084,1241,1241,1241,1241,0
|
|
20250319,093900,89371084,1241,1241,1241,1240,23
|
|
20250319,093800,89342552,1241,1241,1241,1241,2
|
|
20250319,093700,89340070,1241,1240,1241,1240,38
|
|
20250319,093600,89292945,1240,1240,1240,1240,29
|
|
20250319,093500,89256985,1240,1238,1240,1238,6833
|
|
20250319,093400,80797720,1238,1237,1238,1237,311
|
|
20250319,093300,80412994,1237,1237,1237,1237,17
|
|
20250319,093200,80391965,1236,1235,1236,1235,87
|
|
20250319,093100,80284499,1235,1235,1235,1235,1015
|
|
20250319,093000,79030974,1234,1236,1236,1234,1011
|
|
20250319,092900,77783385,1234,1237,1237,1234,1018
|
|
20250319,092800,76527119,1234,1235,1235,1234,400
|
|
20250319,092700,76033518,1237,1237,1237,1237,502
|
|
20250319,092600,75412544,1234,1234,1235,1234,2210
|
|
20250319,092500,72684407,1234,1238,1238,1234,865
|
|
20250319,092400,71616204,1237,1238,1238,1237,247
|
|
20250319,092300,71310453,1238,1238,1238,1238,31
|
|
20250319,092200,71272075,1238,1237,1238,1237,32
|
|
20250319,092100,71232489,1237,1236,1237,1236,8439
|
|
20250319,092000,60801685,1236,1236,1236,1236,4282
|
|
20250319,091900,55509133,1236,1237,1238,1236,8488
|
|
20250319,091800,45013955,1238,1239,1239,1238,1150
|
|
20250319,091700,43590251,1239,1239,1239,1239,75
|
|
20250319,091600,43497326,1239,1238,1239,1238,975
|
|
20250319,091500,42290157,1239,1239,1239,1239,2022
|
|
20250319,091400,39784899,1241,1239,1241,1239,1501
|
|
20250319,091300,37925158,1242,1240,1242,1238,3360
|
|
20250319,091200,33762234,1239,1243,1243,1239,895
|
|
20250319,091100,32651735,1243,1242,1244,1242,962
|
|
20250319,091000,31456070,1244,1243,1244,1242,1487
|
|
20250319,090900,29608028,1240,1244,1244,1240,37
|
|
20250319,090800,29562039,1240,1245,1245,1238,5054
|
|
20250319,090700,23303699,1245,1246,1246,1239,270
|
|
20250319,090600,22969111,1239,1246,1247,1238,3570
|
|
20250319,090500,18520905,1238,1246,1246,1238,5
|
|
20250319,090400,18514691,1238,1246,1246,1238,1541
|
|
20250319,090300,16601037,1246,1248,1250,1246,350
|
|
20250319,090200,16164223,1248,1242,1248,1242,5044
|
|
20250319,090100,9891694,1242,1238,1242,1238,730
|
|
20250319,090000,8986642,1238,1238,1238,1238,7259
|