601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,185800,727362230,1249,1249,1249,1249,8695
|
|
20250320,185700,727362230,1249,1249,1249,1249,0
|
|
20250320,185600,727362230,1249,1249,1249,1249,0
|
|
20250320,185500,727362230,1249,1249,1249,1249,0
|
|
20250320,185400,727362230,1249,1249,1249,1249,0
|
|
20250320,185300,727362230,1249,1249,1249,1249,0
|
|
20250320,185200,727362230,1249,1249,1249,1249,0
|
|
20250320,185100,727362230,1249,1249,1249,1249,0
|
|
20250320,185000,727362230,1249,1249,1249,1249,0
|
|
20250320,184900,727362230,1249,1249,1249,1249,0
|
|
20250320,184800,727362230,1249,1249,1249,1249,0
|
|
20250320,184700,727362230,1249,1249,1249,1249,0
|
|
20250320,184600,727362230,1249,1249,1249,1249,0
|
|
20250320,184500,727362230,1249,1249,1249,1249,0
|
|
20250320,184400,727362230,1249,1249,1249,1249,0
|
|
20250320,184300,727362230,1249,1249,1249,1249,0
|
|
20250320,184200,727362230,1249,1249,1249,1249,0
|
|
20250320,184100,727362230,1249,1249,1249,1249,0
|
|
20250320,184000,727362230,1249,1249,1249,1249,0
|
|
20250320,183900,727362230,1249,1249,1249,1249,0
|
|
20250320,183800,727362230,1249,1249,1249,1249,0
|
|
20250320,183700,727362230,1249,1249,1249,1249,0
|
|
20250320,183600,727362230,1249,1249,1249,1249,0
|
|
20250320,183500,727362230,1249,1249,1249,1249,0
|
|
20250320,183400,727362230,1249,1249,1249,1249,0
|
|
20250320,183300,727362230,1249,1249,1249,1249,0
|
|
20250320,183200,727362230,1249,1249,1249,1249,0
|
|
20250320,183100,727362230,1249,1249,1249,1249,0
|
|
20250320,183000,727362230,1249,1249,1249,1249,0
|
|
20250320,182900,727362230,1249,1249,1249,1249,0
|
|
20250320,182800,727362230,1249,1249,1249,1249,8695
|
|
20250320,182700,727362230,1249,1249,1249,1249,0
|
|
20250320,182600,727362230,1249,1249,1249,1249,0
|
|
20250320,182500,727362230,1249,1249,1249,1249,0
|
|
20250320,182400,727362230,1249,1249,1249,1249,0
|
|
20250320,182300,727362230,1249,1249,1249,1249,0
|
|
20250320,182200,727362230,1249,1249,1249,1249,0
|
|
20250320,182100,727362230,1249,1249,1249,1249,0
|
|
20250320,182000,727362230,1249,1249,1249,1249,0
|
|
20250320,181900,727362230,1249,1249,1249,1249,0
|
|
20250320,181800,727362230,1249,1249,1249,1249,0
|
|
20250320,181700,727362230,1249,1249,1249,1249,0
|
|
20250320,181600,727362230,1249,1249,1249,1249,0
|
|
20250320,181500,727362230,1249,1249,1249,1249,0
|
|
20250320,181400,727362230,1249,1249,1249,1249,0
|
|
20250320,181300,727362230,1249,1249,1249,1249,0
|
|
20250320,181200,727362230,1249,1249,1249,1249,0
|
|
20250320,181100,727362230,1249,1249,1249,1249,0
|
|
20250320,181000,727362230,1249,1249,1249,1249,0
|
|
20250320,180900,727362230,1249,1249,1249,1249,0
|
|
20250320,180800,727362230,1249,1249,1249,1249,0
|
|
20250320,180700,727362230,1249,1249,1249,1249,0
|
|
20250320,180600,727362230,1249,1249,1249,1249,0
|
|
20250320,180500,727362230,1249,1249,1249,1249,0
|
|
20250320,180400,727362230,1249,1249,1249,1249,0
|
|
20250320,180300,727362230,1249,1249,1249,1249,0
|
|
20250320,180200,727362230,1249,1249,1249,1249,0
|
|
20250320,180100,727362230,1249,1249,1249,1249,0
|
|
20250320,180000,727362230,1249,1249,1249,1249,0
|
|
20250320,175900,727362230,1249,1249,1249,1249,0
|
|
20250320,175800,727362230,1249,1249,1249,1249,8695
|
|
20250320,175700,727362230,1249,1249,1249,1249,0
|
|
20250320,175600,727362230,1249,1249,1249,1249,0
|
|
20250320,175500,727362230,1249,1249,1249,1249,0
|
|
20250320,175400,727362230,1249,1249,1249,1249,0
|
|
20250320,175300,727362230,1249,1249,1249,1249,0
|
|
20250320,175200,727362230,1249,1249,1249,1249,0
|
|
20250320,175100,727362230,1249,1249,1249,1249,0
|
|
20250320,175000,727362230,1249,1249,1249,1249,0
|
|
20250320,174900,727362230,1249,1249,1249,1249,0
|
|
20250320,174800,727362230,1249,1249,1249,1249,0
|
|
20250320,174700,727362230,1249,1249,1249,1249,0
|
|
20250320,174600,727362230,1249,1249,1249,1249,0
|
|
20250320,174500,727362230,1249,1249,1249,1249,0
|
|
20250320,174400,727362230,1249,1249,1249,1249,0
|
|
20250320,174300,727362230,1249,1249,1249,1249,0
|
|
20250320,174200,727362230,1249,1249,1249,1249,0
|
|
20250320,174100,727362230,1249,1249,1249,1249,0
|
|
20250320,174000,727362230,1249,1249,1249,1249,0
|
|
20250320,173900,727362230,1249,1249,1249,1249,0
|
|
20250320,173800,727362230,1249,1249,1249,1249,0
|
|
20250320,173700,727362230,1249,1249,1249,1249,0
|
|
20250320,173600,727362230,1249,1249,1249,1249,0
|
|
20250320,173500,727362230,1249,1249,1249,1249,0
|
|
20250320,173400,727362230,1249,1249,1249,1249,0
|
|
20250320,173300,727362230,1249,1249,1249,1249,0
|
|
20250320,173200,727362230,1249,1249,1249,1249,0
|
|
20250320,173100,727362230,1249,1249,1249,1249,0
|
|
20250320,173000,727362230,1249,1249,1249,1249,0
|
|
20250320,172900,727362230,1249,1249,1249,1249,0
|
|
20250320,172800,727362230,1249,1249,1249,1249,8695
|
|
20250320,172700,727362230,1249,1249,1249,1249,0
|
|
20250320,172600,727362230,1249,1249,1249,1249,0
|
|
20250320,172500,727362230,1249,1249,1249,1249,0
|
|
20250320,172400,727362230,1249,1249,1249,1249,0
|
|
20250320,172300,727362230,1249,1249,1249,1249,0
|
|
20250320,172200,727362230,1249,1249,1249,1249,0
|
|
20250320,172100,727362230,1249,1249,1249,1249,0
|
|
20250320,172000,727362230,1249,1249,1249,1249,0
|
|
20250320,171900,727362230,1249,1249,1249,1249,0
|
|
20250320,171800,727362230,1249,1249,1249,1249,0
|
|
20250320,171700,727362230,1249,1249,1249,1249,0
|
|
20250320,171600,727362230,1249,1249,1249,1249,0
|
|
20250320,171500,727362230,1249,1249,1249,1249,0
|
|
20250320,171400,727362230,1249,1249,1249,1249,0
|
|
20250320,171300,727362230,1249,1249,1249,1249,0
|
|
20250320,171200,727362230,1249,1249,1249,1249,0
|
|
20250320,171100,727362230,1249,1249,1249,1249,0
|
|
20250320,171000,727362230,1249,1249,1249,1249,0
|
|
20250320,170900,727362230,1249,1249,1249,1249,0
|
|
20250320,170800,727362230,1249,1249,1249,1249,0
|
|
20250320,170700,727362230,1249,1249,1249,1249,0
|
|
20250320,170600,727362230,1249,1249,1249,1249,0
|
|
20250320,170500,727362230,1249,1249,1249,1249,0
|
|
20250320,170400,727362230,1249,1249,1249,1249,0
|
|
20250320,170300,727362230,1249,1249,1249,1249,0
|
|
20250320,170200,727362230,1249,1249,1249,1249,0
|
|
20250320,170100,727362230,1249,1249,1249,1249,0
|
|
20250320,170000,727362230,1249,1249,1249,1249,0
|
|
20250320,165900,727362230,1249,1249,1249,1249,0
|
|
20250320,165800,727362230,1249,1249,1249,1249,8695
|
|
20250320,165700,727362230,1249,1249,1249,1249,0
|
|
20250320,165600,727362230,1249,1249,1249,1249,0
|
|
20250320,165500,727362230,1249,1249,1249,1249,0
|
|
20250320,165400,727362230,1249,1249,1249,1249,0
|
|
20250320,165300,727362230,1249,1249,1249,1249,0
|
|
20250320,165200,727362230,1249,1249,1249,1249,0
|
|
20250320,165100,727362230,1249,1249,1249,1249,0
|
|
20250320,165000,727362230,1249,1249,1249,1249,0
|
|
20250320,164900,727362230,1249,1249,1249,1249,0
|
|
20250320,164800,727362230,1249,1249,1249,1249,0
|
|
20250320,164700,727362230,1249,1249,1249,1249,0
|
|
20250320,164600,727362230,1249,1249,1249,1249,0
|
|
20250320,164500,727362230,1249,1249,1249,1249,0
|
|
20250320,164400,727362230,1249,1249,1249,1249,0
|
|
20250320,164300,727362230,1249,1249,1249,1249,0
|
|
20250320,164200,727362230,1249,1249,1249,1249,0
|
|
20250320,164100,727362230,1249,1249,1249,1249,0
|
|
20250320,164000,727362230,1249,1249,1249,1249,0
|
|
20250320,163900,727362230,1249,1249,1249,1249,0
|
|
20250320,163800,727362230,1249,1249,1249,1249,0
|
|
20250320,163700,727362230,1249,1249,1249,1249,0
|
|
20250320,163600,727362230,1249,1249,1249,1249,0
|
|
20250320,163500,727362230,1249,1249,1249,1249,0
|
|
20250320,163400,727362230,1249,1249,1249,1249,0
|
|
20250320,163300,727362230,1249,1249,1249,1249,0
|
|
20250320,163200,727362230,1249,1249,1249,1249,0
|
|
20250320,163100,727362230,1249,1249,1249,1249,0
|
|
20250320,163000,727362230,1249,1249,1249,1249,0
|
|
20250320,162900,727362230,1249,1249,1249,1249,0
|
|
20250320,162800,727362230,1249,1249,1249,1249,8695
|
|
20250320,162700,727362230,1249,1249,1249,1249,0
|
|
20250320,162600,727362230,1249,1249,1249,1249,0
|
|
20250320,162500,727362230,1249,1249,1249,1249,0
|
|
20250320,162400,727362230,1249,1249,1249,1249,0
|
|
20250320,162300,727362230,1249,1249,1249,1249,0
|
|
20250320,162200,727362230,1249,1249,1249,1249,0
|
|
20250320,162100,727362230,1249,1249,1249,1249,0
|
|
20250320,162000,727362230,1249,1249,1249,1249,0
|
|
20250320,161900,727362230,1249,1249,1249,1249,0
|
|
20250320,161800,727362230,1249,1249,1249,1249,0
|
|
20250320,161700,727362230,1249,1249,1249,1249,0
|
|
20250320,161600,727362230,1249,1249,1249,1249,0
|
|
20250320,161500,727362230,1249,1249,1249,1249,0
|
|
20250320,161400,727362230,1249,1249,1249,1249,0
|
|
20250320,161300,727362230,1249,1249,1249,1249,0
|
|
20250320,161200,727362230,1249,1249,1249,1249,0
|
|
20250320,161100,727362230,1249,1249,1249,1249,0
|
|
20250320,161000,727362230,1249,1249,1249,1249,0
|
|
20250320,160900,727362230,1249,1249,1249,1249,0
|
|
20250320,160800,727362230,1249,1249,1249,1249,0
|
|
20250320,160700,727362230,1249,1249,1249,1249,0
|
|
20250320,160600,727362230,1249,1249,1249,1249,0
|
|
20250320,160500,727362230,1249,1249,1249,1249,0
|
|
20250320,160400,727362230,1249,1249,1249,1249,0
|
|
20250320,160300,727362230,1249,1249,1249,1249,0
|
|
20250320,160200,727362230,1249,1249,1249,1249,0
|
|
20250320,160100,727362230,1249,1249,1249,1249,0
|
|
20250320,160000,727362230,1249,1249,1249,1249,0
|
|
20250320,155900,727362230,1249,1249,1249,1249,0
|
|
20250320,155800,727362230,1249,1249,1249,1249,8695
|
|
20250320,155700,727362230,1249,1249,1249,1249,0
|
|
20250320,155600,727362230,1249,1249,1249,1249,0
|
|
20250320,155500,727362230,1249,1249,1249,1249,0
|
|
20250320,155400,727362230,1249,1249,1249,1249,0
|
|
20250320,155300,727362230,1249,1249,1249,1249,0
|
|
20250320,155200,727362230,1249,1249,1249,1249,0
|
|
20250320,155100,727362230,1249,1249,1249,1249,0
|
|
20250320,155000,727362230,1249,1249,1249,1249,0
|
|
20250320,154900,727362230,1249,1249,1249,1249,0
|
|
20250320,154800,727362230,1249,1249,1249,1249,0
|
|
20250320,154700,727362230,1249,1249,1249,1249,0
|
|
20250320,154600,727362230,1249,1249,1249,1249,0
|
|
20250320,154500,727362230,1249,1249,1249,1249,0
|
|
20250320,154400,727362230,1249,1249,1249,1249,0
|
|
20250320,154300,727362230,1249,1249,1249,1249,0
|
|
20250320,154200,727362230,1249,1249,1249,1249,0
|
|
20250320,154100,727362230,1249,1249,1249,1249,0
|
|
20250320,154000,727362230,1249,1249,1249,1249,0
|
|
20250320,153900,727362230,1249,1249,1249,1249,0
|
|
20250320,153800,727362230,1249,1249,1249,1249,0
|
|
20250320,153700,727362230,1249,1249,1249,1249,0
|
|
20250320,153600,727362230,1249,1249,1249,1249,0
|
|
20250320,153500,727362230,1249,1249,1249,1249,0
|
|
20250320,153400,727362230,1249,1249,1249,1249,0
|
|
20250320,153300,727362230,1249,1249,1249,1249,0
|
|
20250320,153200,727362230,1249,1249,1249,1249,0
|
|
20250320,153100,727362230,1249,1249,1249,1249,0
|
|
20250320,153000,727362230,1249,1249,1249,1249,8695
|
|
20250320,152900,716502175,1249,1249,1249,1249,0
|
|
20250320,152800,716502175,1249,1249,1249,1249,0
|
|
20250320,152700,716502175,1249,1249,1249,1249,0
|
|
20250320,152600,716502175,1249,1249,1249,1249,0
|
|
20250320,152500,716502175,1249,1249,1249,1249,0
|
|
20250320,152400,716502175,1249,1249,1249,1249,0
|
|
20250320,152300,716502175,1249,1249,1249,1249,0
|
|
20250320,152200,716502175,1249,1249,1249,1249,0
|
|
20250320,152100,716502175,1249,1249,1249,1249,0
|
|
20250320,152000,716502175,1249,1249,1249,1249,0
|
|
20250320,151900,716502175,1249,1249,1249,1244,560
|
|
20250320,151800,715803475,1249,1248,1249,1244,4973
|
|
20250320,151700,709605782,1248,1249,1249,1244,2881
|
|
20250320,151600,706013958,1249,1249,1249,1244,6612
|
|
20250320,151500,697760339,1249,1244,1249,1244,3615
|
|
20250320,151400,693249306,1249,1245,1250,1243,4894
|
|
20250320,151300,687158561,1244,1244,1250,1244,5373
|
|
20250320,151200,680466147,1244,1244,1251,1243,6129
|
|
20250320,151100,672832678,1246,1250,1250,1244,6304
|
|
20250320,151000,664980043,1244,1250,1250,1244,5336
|
|
20250320,150900,658327162,1250,1246,1250,1246,2190
|
|
20250320,150800,655591023,1250,1246,1250,1246,1893
|
|
20250320,150700,653225985,1250,1247,1250,1246,3449
|
|
20250320,150600,648923996,1247,1246,1247,1245,1469
|
|
20250320,150500,647093490,1245,1246,1246,1245,3307
|
|
20250320,150400,642973483,1245,1245,1245,1245,519
|
|
20250320,150300,642327328,1245,1246,1246,1245,6798
|
|
20250320,150200,633863817,1246,1246,1246,1246,103
|
|
20250320,150100,633735479,1245,1247,1247,1245,2424
|
|
20250320,150000,630716832,1246,1247,1248,1246,7929
|
|
20250320,145900,620830534,1249,1248,1249,1248,2700
|
|
20250320,145800,617459434,1247,1247,1247,1247,550
|
|
20250320,145700,616773584,1247,1247,1247,1247,400
|
|
20250320,145600,616274784,1247,1247,1247,1247,300
|
|
20250320,145500,615900684,1247,1247,1247,1247,1
|
|
20250320,145400,615899437,1248,1247,1248,1247,208
|
|
20250320,145300,615640053,1248,1248,1248,1248,250
|
|
20250320,145200,615328053,1248,1248,1248,1248,5
|
|
20250320,145100,615321813,1248,1248,1248,1248,35
|
|
20250320,145000,615278133,1249,1248,1249,1248,1487
|
|
20250320,144900,613422327,1249,1249,1249,1249,0
|
|
20250320,144800,613422327,1249,1249,1249,1249,0
|
|
20250320,144700,613422327,1249,1249,1249,1249,35
|
|
20250320,144600,613378612,1249,1250,1250,1249,102
|
|
20250320,144500,613251212,1250,1250,1250,1250,4
|
|
20250320,144400,613246212,1250,1250,1250,1250,10
|
|
20250320,144300,613233712,1250,1249,1250,1249,203
|
|
20250320,144200,612980162,1249,1249,1249,1248,1212
|
|
20250320,144100,611467545,1248,1249,1249,1248,311
|
|
20250320,144000,611079406,1248,1248,1250,1248,1111
|
|
20250320,143900,609692656,1248,1248,1248,1248,50
|
|
20250320,143800,609630256,1249,1249,1249,1249,1001
|
|
20250320,143700,608380007,1249,1249,1249,1249,0
|
|
20250320,143600,608380007,1249,1248,1249,1247,170
|
|
20250320,143500,608167927,1248,1248,1248,1248,40
|
|
20250320,143400,608118007,1251,1247,1251,1247,1003
|
|
20250320,143300,606863406,1248,1248,1248,1248,0
|
|
20250320,143200,606863406,1248,1248,1248,1248,12013
|
|
20250320,143100,591871182,1248,1249,1249,1248,2083
|
|
20250320,143000,589271368,1249,1250,1251,1249,8456
|
|
20250320,142900,578702460,1250,1251,1251,1250,2420
|
|
20250320,142800,575677440,1251,1251,1251,1251,1505
|
|
20250320,142700,573794685,1251,1251,1251,1251,3
|
|
20250320,142600,573790932,1251,1251,1251,1251,4
|
|
20250320,142500,573785928,1251,1251,1251,1251,0
|
|
20250320,142400,573785928,1251,1251,1252,1251,21
|
|
20250320,142300,573759656,1251,1251,1251,1251,402
|
|
20250320,142200,573256754,1250,1251,1255,1250,3359
|
|
20250320,142100,569056894,1255,1250,1255,1250,6
|
|
20250320,142000,569049369,1255,1255,1255,1255,0
|
|
20250320,141900,569049369,1255,1255,1255,1255,1
|
|
20250320,141800,569048114,1254,1255,1255,1254,1885
|
|
20250320,141700,566684322,1254,1250,1254,1250,5496
|
|
20250320,141600,559795279,1250,1250,1251,1250,321
|
|
20250320,141500,559394009,1250,1251,1251,1250,3616
|
|
20250320,141400,554871660,1252,1252,1252,1252,5
|
|
20250320,141300,554865400,1255,1251,1255,1250,3811
|
|
20250320,141200,550101474,1255,1255,1255,1255,1
|
|
20250320,141100,550100219,1251,1251,1251,1250,6957
|
|
20250320,141000,541398975,1255,1255,1255,1255,0
|
|
20250320,140900,541398975,1255,1255,1255,1255,0
|
|
20250320,140800,541398975,1255,1255,1255,1255,1
|
|
20250320,140700,541397720,1250,1252,1252,1250,8011
|
|
20250320,140600,531375555,1255,1255,1255,1255,1
|
|
20250320,140500,531374300,1252,1252,1252,1252,33
|
|
20250320,140400,531332984,1252,1255,1255,1252,201
|
|
20250320,140300,531080732,1253,1255,1255,1253,1224
|
|
20250320,140200,529547058,1253,1253,1253,1253,0
|
|
20250320,140100,529547058,1253,1253,1253,1253,0
|
|
20250320,140000,529547058,1253,1255,1255,1253,412
|
|
20250320,135900,529030820,1255,1255,1255,1255,1
|
|
20250320,135800,529029565,1253,1253,1253,1253,0
|
|
20250320,135700,529029565,1253,1253,1253,1253,0
|
|
20250320,135600,529029565,1253,1254,1254,1253,1682
|
|
20250320,135500,526922009,1253,1253,1253,1253,5
|
|
20250320,135400,526915744,1253,1253,1253,1253,3
|
|
20250320,135300,526911985,1253,1253,1253,1253,0
|
|
20250320,135200,526911985,1253,1253,1253,1253,301
|
|
20250320,135100,526534832,1253,1253,1253,1253,0
|
|
20250320,135000,526534832,1253,1254,1254,1253,278
|
|
20250320,134900,526186368,1253,1253,1253,1253,7
|
|
20250320,134800,526177597,1253,1253,1253,1253,0
|
|
20250320,134700,526177597,1253,1253,1253,1253,0
|
|
20250320,134600,526177597,1253,1253,1253,1253,1
|
|
20250320,134500,526176344,1253,1253,1256,1253,1452
|
|
20250320,134400,524355997,1253,1253,1253,1253,24
|
|
20250320,134300,524325925,1253,1253,1253,1253,3
|
|
20250320,134200,524322166,1252,1252,1252,1252,100
|
|
20250320,134100,524196966,1252,1252,1252,1252,525
|
|
20250320,134000,523539666,1252,1252,1252,1252,24
|
|
20250320,133900,523509618,1252,1251,1252,1251,170
|
|
20250320,133800,523296798,1251,1251,1251,1251,1576
|
|
20250320,133700,521325222,1252,1252,1252,1252,41
|
|
20250320,133600,521273890,1251,1252,1252,1251,9151
|
|
20250320,133500,509825979,1251,1252,1253,1251,1467
|
|
20250320,133400,507989545,1253,1253,1253,1253,2
|
|
20250320,133300,507987039,1253,1253,1253,1253,0
|
|
20250320,133200,507987039,1253,1253,1253,1252,10433
|
|
20250320,133100,494924394,1252,1252,1252,1252,291
|
|
20250320,133000,494560062,1252,1252,1252,1252,50
|
|
20250320,132900,494497462,1253,1253,1253,1253,300
|
|
20250320,132800,494121562,1253,1253,1253,1253,1084
|
|
20250320,132700,492763310,1253,1253,1253,1253,0
|
|
20250320,132600,492763310,1253,1253,1253,1253,21
|
|
20250320,132500,492736997,1253,1255,1255,1252,8754
|
|
20250320,132400,481763433,1255,1255,1255,1255,94
|
|
20250320,132300,481645463,1255,1255,1255,1255,112
|
|
20250320,132200,481504903,1255,1255,1255,1255,3
|
|
20250320,132100,481501138,1255,1255,1255,1255,213
|
|
20250320,132000,481233823,1254,1254,1254,1254,0
|
|
20250320,131900,481233823,1254,1255,1255,1254,706
|
|
20250320,131800,480348292,1255,1255,1255,1255,10
|
|
20250320,131700,480335742,1254,1253,1254,1253,56
|
|
20250320,131600,480265519,1255,1255,1255,1255,473
|
|
20250320,131500,479671904,1255,1254,1255,1254,2757
|
|
20250320,131400,476214376,1257,1257,1257,1257,10
|
|
20250320,131300,476201806,1255,1255,1255,1255,0
|
|
20250320,131200,476201806,1255,1255,1255,1255,10
|
|
20250320,131100,476189256,1255,1255,1255,1255,0
|
|
20250320,131000,476189256,1255,1255,1255,1255,101
|
|
20250320,130900,476062501,1255,1255,1255,1255,200
|
|
20250320,130800,475811501,1255,1255,1255,1255,3
|
|
20250320,130700,475807736,1254,1254,1254,1254,10
|
|
20250320,130600,475795196,1254,1257,1257,1254,1175
|
|
20250320,130500,474321716,1254,1254,1254,1254,1686
|
|
20250320,130400,472207472,1254,1254,1254,1254,900
|
|
20250320,130300,471078872,1254,1254,1254,1254,200
|
|
20250320,130200,470828072,1254,1255,1255,1254,1177
|
|
20250320,130100,469351134,1255,1255,1255,1255,715
|
|
20250320,130000,468453809,1257,1257,1257,1255,24
|
|
20250320,125900,468423655,1257,1256,1257,1256,12
|
|
20250320,125800,468408581,1256,1255,1256,1255,8009
|
|
20250320,125700,458357284,1255,1255,1255,1255,2
|
|
20250320,125600,458354774,1254,1254,1254,1254,1
|
|
20250320,125500,458353520,1255,1255,1255,1254,32
|
|
20250320,125400,458313362,1255,1255,1255,1255,11
|
|
20250320,125300,458299557,1255,1255,1255,1255,2
|
|
20250320,125200,458297047,1255,1255,1255,1255,0
|
|
20250320,125100,458297047,1255,1255,1255,1254,1706
|
|
20250320,125000,456157721,1254,1255,1255,1254,2125
|
|
20250320,124900,453490969,1257,1257,1257,1257,2
|
|
20250320,124800,453488455,1257,1255,1257,1255,20
|
|
20250320,124700,453463345,1255,1257,1257,1255,2337
|
|
20250320,124600,450530408,1255,1257,1257,1255,22
|
|
20250320,124500,450502789,1257,1257,1257,1257,2
|
|
20250320,124400,450500275,1255,1257,1257,1255,5048
|
|
20250320,124300,444161291,1258,1257,1258,1257,2
|
|
20250320,124200,444158776,1258,1257,1258,1257,3
|
|
20250320,124100,444155003,1257,1257,1258,1257,36
|
|
20250320,124000,444109741,1258,1259,1259,1258,40
|
|
20250320,123900,444059391,1259,1259,1260,1259,22
|
|
20250320,123800,444031691,1258,1258,1259,1258,904
|
|
20250320,123700,442893572,1258,1258,1258,1258,101
|
|
20250320,123600,442766514,1258,1258,1258,1258,0
|
|
20250320,123500,442766514,1258,1258,1258,1258,4
|
|
20250320,123400,442761482,1258,1258,1258,1258,9
|
|
20250320,123300,442750160,1259,1258,1259,1258,788
|
|
20250320,123200,441758245,1258,1258,1258,1258,0
|
|
20250320,123100,441758245,1258,1258,1258,1258,126
|
|
20250320,123000,441599737,1257,1258,1258,1257,103
|
|
20250320,122900,441470264,1258,1258,1258,1258,1
|
|
20250320,122800,441469006,1259,1258,1259,1258,9
|
|
20250320,122700,441457683,1258,1258,1258,1258,2865
|
|
20250320,122600,437853513,1261,1261,1261,1261,2
|
|
20250320,122500,437850991,1260,1261,1261,1260,2895
|
|
20250320,122400,434203290,1258,1260,1261,1258,258
|
|
20250320,122300,433878528,1260,1260,1260,1260,2
|
|
20250320,122200,433876008,1262,1262,1262,1262,158
|
|
20250320,122100,433676612,1262,1260,1262,1260,400
|
|
20250320,122000,433171873,1261,1260,1261,1260,402
|
|
20250320,121900,432665080,1260,1260,1260,1260,2
|
|
20250320,121800,432662560,1260,1260,1260,1260,3
|
|
20250320,121700,432658780,1260,1259,1260,1259,9
|
|
20250320,121600,432647446,1259,1257,1259,1257,401
|
|
20250320,121500,432143385,1259,1257,1259,1257,6
|
|
20250320,121400,432135839,1259,1258,1259,1258,98
|
|
20250320,121300,432012554,1258,1257,1258,1257,30
|
|
20250320,121200,431974824,1258,1258,1258,1258,16
|
|
20250320,121100,431954696,1258,1258,1258,1258,23
|
|
20250320,121000,431925762,1258,1258,1258,1258,34
|
|
20250320,120900,431882990,1258,1258,1258,1258,0
|
|
20250320,120800,431882990,1258,1258,1258,1257,38
|
|
20250320,120700,431835190,1258,1258,1258,1258,160
|
|
20250320,120600,431633910,1258,1258,1258,1258,2
|
|
20250320,120500,431631394,1258,1258,1258,1258,0
|
|
20250320,120400,431631394,1258,1258,1258,1258,2
|
|
20250320,120300,431628878,1257,1258,1258,1257,19
|
|
20250320,120200,431604982,1258,1258,1258,1258,2
|
|
20250320,120100,431602466,1258,1258,1258,1258,2
|
|
20250320,120000,431599950,1258,1258,1258,1258,2
|
|
20250320,115900,431597434,1258,1258,1258,1257,3774
|
|
20250320,115800,426849972,1258,1258,1258,1258,0
|
|
20250320,115700,426849972,1258,1257,1258,1257,1227
|
|
20250320,115600,425307631,1258,1258,1258,1258,2
|
|
20250320,115500,425305115,1258,1258,1258,1258,1
|
|
20250320,115400,425303857,1258,1258,1258,1258,100
|
|
20250320,115300,425178057,1258,1258,1258,1258,2
|
|
20250320,115200,425175541,1259,1260,1260,1259,81
|
|
20250320,115100,425073560,1256,1260,1260,1256,509
|
|
20250320,115000,424434118,1260,1260,1260,1260,51
|
|
20250320,114900,424369858,1260,1259,1260,1259,1741
|
|
20250320,114800,422176203,1259,1259,1259,1259,3363
|
|
20250320,114700,417942186,1257,1260,1260,1256,2756
|
|
20250320,114600,414476805,1259,1260,1260,1259,40
|
|
20250320,114500,414426429,1260,1259,1260,1259,635
|
|
20250320,114400,413626962,1259,1259,1259,1259,1
|
|
20250320,114300,413625703,1258,1260,1260,1258,72
|
|
20250320,114200,413535123,1260,1260,1260,1260,0
|
|
20250320,114100,413535123,1260,1260,1260,1260,2
|
|
20250320,114000,413532603,1260,1260,1260,1259,48
|
|
20250320,113900,413472130,1259,1258,1259,1258,1174
|
|
20250320,113800,411994428,1257,1256,1257,1256,621
|
|
20250320,113700,411214429,1256,1256,1256,1256,122
|
|
20250320,113600,411061197,1256,1256,1256,1256,61
|
|
20250320,113500,410984581,1255,1255,1255,1255,20
|
|
20250320,113400,410959481,1256,1254,1256,1254,670
|
|
20250320,113300,410119297,1254,1254,1254,1254,1459
|
|
20250320,113200,408289711,1254,1257,1257,1254,1610
|
|
20250320,113100,406270762,1257,1257,1257,1257,0
|
|
20250320,113000,406270762,1257,1257,1257,1255,503
|
|
20250320,112900,405639039,1257,1257,1257,1256,3003
|
|
20250320,112800,401867269,1258,1258,1258,1258,21
|
|
20250320,112700,401840851,1258,1258,1258,1258,0
|
|
20250320,112600,401840851,1258,1254,1258,1254,6808
|
|
20250320,112500,393302621,1254,1255,1255,1254,1320
|
|
20250320,112400,391647311,1254,1255,1255,1254,979
|
|
20250320,112300,390419637,1255,1255,1255,1255,0
|
|
20250320,112200,390419637,1255,1255,1255,1255,3
|
|
20250320,112100,390415872,1255,1255,1255,1255,2
|
|
20250320,112000,390413362,1255,1255,1255,1255,35
|
|
20250320,111900,390369437,1255,1255,1255,1255,1300
|
|
20250320,111800,388737937,1255,1255,1255,1252,3044
|
|
20250320,111700,384923491,1254,1253,1254,1252,1858
|
|
20250320,111600,382595674,1252,1253,1253,1252,1703
|
|
20250320,111500,380463515,1253,1253,1253,1253,8
|
|
20250320,111400,380453491,1253,1253,1253,1253,55
|
|
20250320,111300,380384576,1253,1253,1253,1253,1
|
|
20250320,111200,380383323,1253,1253,1253,1253,304
|
|
20250320,111100,380002411,1253,1253,1253,1253,1834
|
|
20250320,111000,377704409,1252,1252,1253,1251,5235
|
|
20250320,110900,371152859,1253,1253,1253,1253,1
|
|
20250320,110800,371151606,1253,1253,1253,1253,131
|
|
20250320,110700,370987463,1253,1253,1253,1253,529
|
|
20250320,110600,370324626,1253,1253,1253,1252,2608
|
|
20250320,110500,367058661,1253,1253,1253,1253,594
|
|
20250320,110400,366314379,1253,1253,1253,1253,963
|
|
20250320,110300,365107740,1254,1253,1254,1253,12
|
|
20250320,110200,365092702,1254,1254,1254,1254,21
|
|
20250320,110100,365066368,1254,1254,1254,1254,7
|
|
20250320,110000,365057590,1253,1253,1253,1253,20
|
|
20250320,105900,365032530,1254,1253,1254,1253,13
|
|
20250320,105800,365016232,1254,1254,1254,1254,181
|
|
20250320,105700,364789258,1254,1253,1254,1253,25
|
|
20250320,105600,364757929,1254,1254,1254,1254,133
|
|
20250320,105500,364591147,1254,1254,1254,1254,136
|
|
20250320,105400,364420603,1254,1254,1254,1254,244
|
|
20250320,105300,364114627,1254,1254,1254,1254,112
|
|
20250320,105200,363974179,1254,1254,1254,1254,100
|
|
20250320,105100,363848779,1254,1254,1254,1254,2
|
|
20250320,105000,363846271,1254,1254,1254,1254,61
|
|
20250320,104900,363769777,1251,1254,1254,1251,3872
|
|
20250320,104800,358922815,1254,1252,1254,1252,550
|
|
20250320,104700,358233347,1254,1254,1254,1254,1
|
|
20250320,104600,358232093,1254,1252,1254,1252,1056
|
|
20250320,104500,356908923,1252,1254,1254,1252,555
|
|
20250320,104400,356213511,1254,1253,1254,1251,2435
|
|
20250320,104300,353166168,1252,1252,1253,1252,122
|
|
20250320,104200,353013423,1253,1252,1253,1251,1694
|
|
20250320,104100,350894126,1252,1253,1253,1252,631
|
|
20250320,104000,350103514,1253,1252,1253,1252,2714
|
|
20250320,103900,346705273,1253,1253,1253,1253,112
|
|
20250320,103800,346564937,1253,1252,1253,1252,891
|
|
20250320,103700,345449292,1251,1252,1252,1251,1488
|
|
20250320,103600,343587162,1252,1252,1252,1251,451
|
|
20250320,103500,343022645,1253,1252,1253,1252,1684
|
|
20250320,103400,340914254,1251,1252,1252,1251,9235
|
|
20250320,103300,329360196,1252,1254,1254,1252,6308
|
|
20250320,103200,321461173,1254,1258,1258,1253,13926
|
|
20250320,103100,304001552,1258,1258,1258,1258,14
|
|
20250320,103000,303983940,1258,1258,1258,1256,1933
|
|
20250320,102900,301555192,1258,1258,1258,1258,39
|
|
20250320,102800,301506130,1258,1258,1258,1258,92
|
|
20250320,102700,301390394,1258,1255,1258,1255,2183
|
|
20250320,102600,298647515,1254,1256,1256,1254,8254
|
|
20250320,102500,288287719,1256,1257,1257,1256,10001
|
|
20250320,102400,275720550,1258,1258,1258,1257,190
|
|
20250320,102300,275481544,1258,1259,1260,1258,3328
|
|
20250320,102200,271294866,1259,1261,1261,1259,1061
|
|
20250320,102100,269959063,1261,1261,1261,1261,50
|
|
20250320,102000,269896013,1261,1259,1261,1259,36
|
|
20250320,101900,269850687,1260,1262,1263,1260,3512
|
|
20250320,101800,265422043,1261,1263,1263,1261,1133
|
|
20250320,101700,263993157,1262,1263,1263,1262,128
|
|
20250320,101600,263831532,1263,1263,1263,1263,53
|
|
20250320,101500,263764593,1263,1263,1263,1263,6
|
|
20250320,101400,263757015,1263,1263,1263,1263,3
|
|
20250320,101300,263753226,1263,1261,1263,1261,59
|
|
20250320,101200,263678791,1263,1263,1263,1261,280
|
|
20250320,101100,263325159,1263,1263,1263,1259,13
|
|
20250320,101000,263308745,1263,1262,1263,1262,4
|
|
20250320,100900,263303695,1258,1260,1262,1258,2928
|
|
20250320,100800,259618640,1263,1262,1263,1259,2108
|
|
20250320,100700,256963938,1263,1260,1263,1260,549
|
|
20250320,100600,256272169,1260,1259,1260,1259,12
|
|
20250320,100500,256257059,1260,1259,1261,1259,5940
|
|
20250320,100400,248778393,1260,1260,1260,1260,13
|
|
20250320,100300,248762013,1260,1260,1261,1260,1018
|
|
20250320,100200,247479331,1260,1260,1261,1260,1054
|
|
20250320,100100,246151289,1261,1260,1261,1259,3003
|
|
20250320,100000,242368508,1261,1261,1261,1261,138
|
|
20250320,095900,242194490,1259,1263,1263,1259,1807
|
|
20250320,095800,239918939,1259,1261,1261,1259,5000
|
|
20250320,095700,233620840,1265,1265,1265,1261,1284
|
|
20250320,095600,232001061,1266,1263,1266,1263,54
|
|
20250320,095500,231932733,1263,1266,1266,1263,1015
|
|
20250320,095400,230650774,1265,1266,1266,1265,40
|
|
20250320,095300,230600139,1266,1267,1267,1266,4
|
|
20250320,095200,230595074,1260,1267,1267,1260,4503
|
|
20250320,095100,224917982,1261,1268,1268,1261,7017
|
|
20250320,095000,216053242,1267,1265,1267,1265,122
|
|
20250320,094900,215898892,1268,1268,1268,1267,213
|
|
20250320,094800,215629018,1267,1267,1268,1267,106
|
|
20250320,094700,215494714,1267,1267,1267,1265,6
|
|
20250320,094600,215487114,1265,1265,1265,1264,1662
|
|
20250320,094500,213384734,1263,1266,1267,1263,3812
|
|
20250320,094400,208559612,1266,1266,1266,1266,2
|
|
20250320,094300,208557080,1266,1266,1266,1266,18
|
|
20250320,094200,208534292,1266,1266,1266,1265,110
|
|
20250320,094100,208395082,1266,1265,1266,1264,128
|
|
20250320,094000,208233148,1265,1265,1265,1265,1615
|
|
20250320,093900,206190173,1265,1265,1265,1265,16
|
|
20250320,093800,206169933,1265,1261,1265,1261,1136
|
|
20250320,093700,204737433,1261,1265,1265,1261,1005
|
|
20250320,093600,203469724,1261,1262,1265,1261,1831
|
|
20250320,093500,201158383,1262,1261,1262,1261,9109
|
|
20250320,093400,189662926,1262,1261,1262,1261,1902
|
|
20250320,093300,187262608,1261,1262,1262,1261,35
|
|
20250320,093200,187218442,1261,1261,1261,1259,704
|
|
20250320,093100,186330838,1261,1262,1262,1260,2504
|
|
20250320,093000,183175283,1262,1262,1262,1261,33
|
|
20250320,092900,183133643,1262,1262,1262,1262,0
|
|
20250320,092800,183133643,1262,1262,1262,1262,80
|
|
20250320,092700,183032683,1261,1260,1261,1258,15301
|
|
20250320,092600,163744031,1260,1259,1260,1259,433
|
|
20250320,092500,163198883,1259,1259,1259,1259,50
|
|
20250320,092400,163135933,1260,1259,1260,1256,6297
|
|
20250320,092300,155220196,1259,1260,1260,1259,3260
|
|
20250320,092200,151112606,1259,1261,1261,1257,8842
|
|
20250320,092100,139979133,1261,1263,1263,1261,164
|
|
20250320,092000,139772311,1261,1260,1261,1260,2000
|
|
20250320,091900,137251704,1261,1263,1263,1260,5340
|
|
20250320,091800,130519675,1263,1266,1266,1263,11708
|
|
20250320,091700,115710005,1265,1268,1268,1265,305
|
|
20250320,091600,115323870,1268,1267,1268,1267,2628
|
|
20250320,091500,111994066,1268,1266,1268,1266,1183
|
|
20250320,091400,110496252,1266,1263,1266,1263,4080
|
|
20250320,091300,105340012,1264,1263,1264,1262,8028
|
|
20250320,091200,95206475,1264,1264,1265,1263,1271
|
|
20250320,091100,93599571,1266,1265,1267,1265,4850
|
|
20250320,091000,87463244,1267,1266,1270,1266,4771
|
|
20250320,090900,81418401,1265,1269,1269,1265,2207
|
|
20250320,090800,78623016,1270,1270,1270,1270,105
|
|
20250320,090700,78489666,1270,1271,1271,1270,1079
|
|
20250320,090600,77119257,1270,1271,1271,1270,2317
|
|
20250320,090500,74176472,1271,1270,1271,1270,90
|
|
20250320,090400,74062162,1270,1271,1271,1270,6339
|
|
20250320,090300,66010622,1276,1277,1277,1275,3636
|
|
20250320,090200,61373618,1270,1276,1277,1270,5748
|
|
20250320,090100,54056176,1270,1277,1278,1270,16194
|
|
20250320,090000,33387400,1273,1279,1279,1271,26147
|