601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,185800,494284981,1238,1238,1238,1238,13112
|
|
20250321,185700,494284981,1238,1238,1238,1238,0
|
|
20250321,185600,494284981,1238,1238,1238,1238,0
|
|
20250321,185500,494284981,1238,1238,1238,1238,0
|
|
20250321,185400,494284981,1238,1238,1238,1238,0
|
|
20250321,185300,494284981,1238,1238,1238,1238,0
|
|
20250321,185200,494284981,1238,1238,1238,1238,0
|
|
20250321,185100,494284981,1238,1238,1238,1238,0
|
|
20250321,185000,494284981,1238,1238,1238,1238,0
|
|
20250321,184900,494284981,1238,1238,1238,1238,0
|
|
20250321,184800,494284981,1238,1238,1238,1238,0
|
|
20250321,184700,494284981,1238,1238,1238,1238,0
|
|
20250321,184600,494284981,1238,1238,1238,1238,0
|
|
20250321,184500,494284981,1238,1238,1238,1238,0
|
|
20250321,184400,494284981,1238,1238,1238,1238,0
|
|
20250321,184300,494284981,1238,1238,1238,1238,0
|
|
20250321,184200,494284981,1238,1238,1238,1238,0
|
|
20250321,184100,494284981,1238,1238,1238,1238,0
|
|
20250321,184000,494284981,1238,1238,1238,1238,0
|
|
20250321,183900,494284981,1238,1238,1238,1238,0
|
|
20250321,183800,494284981,1238,1238,1238,1238,0
|
|
20250321,183700,494284981,1238,1238,1238,1238,0
|
|
20250321,183600,494284981,1238,1238,1238,1238,0
|
|
20250321,183500,494284981,1238,1238,1238,1238,0
|
|
20250321,183400,494284981,1238,1238,1238,1238,0
|
|
20250321,183300,494284981,1238,1238,1238,1238,0
|
|
20250321,183200,494284981,1238,1238,1238,1238,0
|
|
20250321,183100,494284981,1238,1238,1238,1238,0
|
|
20250321,183000,494284981,1238,1238,1238,1238,0
|
|
20250321,182900,494284981,1238,1238,1238,1238,0
|
|
20250321,182800,494284981,1238,1238,1238,1238,13112
|
|
20250321,182700,494284981,1238,1238,1238,1238,0
|
|
20250321,182600,494284981,1238,1238,1238,1238,0
|
|
20250321,182500,494284981,1238,1238,1238,1238,0
|
|
20250321,182400,494284981,1238,1238,1238,1238,0
|
|
20250321,182300,494284981,1238,1238,1238,1238,0
|
|
20250321,182200,494284981,1238,1238,1238,1238,0
|
|
20250321,182100,494284981,1238,1238,1238,1238,0
|
|
20250321,182000,494284981,1238,1238,1238,1238,0
|
|
20250321,181900,494284981,1238,1238,1238,1238,0
|
|
20250321,181800,494284981,1238,1238,1238,1238,0
|
|
20250321,181700,494284981,1238,1238,1238,1238,0
|
|
20250321,181600,494284981,1238,1238,1238,1238,0
|
|
20250321,181500,494284981,1238,1238,1238,1238,0
|
|
20250321,181400,494284981,1238,1238,1238,1238,0
|
|
20250321,181300,494284981,1238,1238,1238,1238,0
|
|
20250321,181200,494284981,1238,1238,1238,1238,0
|
|
20250321,181100,494284981,1238,1238,1238,1238,0
|
|
20250321,181000,494284981,1238,1238,1238,1238,0
|
|
20250321,180900,494284981,1238,1238,1238,1238,0
|
|
20250321,180800,494284981,1238,1238,1238,1238,0
|
|
20250321,180700,494284981,1238,1238,1238,1238,0
|
|
20250321,180600,494284981,1238,1238,1238,1238,0
|
|
20250321,180500,494284981,1238,1238,1238,1238,0
|
|
20250321,180400,494284981,1238,1238,1238,1238,0
|
|
20250321,180300,494284981,1238,1238,1238,1238,0
|
|
20250321,180200,494284981,1238,1238,1238,1238,0
|
|
20250321,180100,494284981,1238,1238,1238,1238,0
|
|
20250321,180000,494284981,1238,1238,1238,1238,0
|
|
20250321,175900,494284981,1238,1238,1238,1238,0
|
|
20250321,175800,494284981,1238,1238,1238,1238,13112
|
|
20250321,175700,494284981,1238,1238,1238,1238,0
|
|
20250321,175600,494284981,1238,1238,1238,1238,0
|
|
20250321,175500,494284981,1238,1238,1238,1238,0
|
|
20250321,175400,494284981,1238,1238,1238,1238,0
|
|
20250321,175300,494284981,1238,1238,1238,1238,0
|
|
20250321,175200,494284981,1238,1238,1238,1238,0
|
|
20250321,175100,494284981,1238,1238,1238,1238,0
|
|
20250321,175000,494284981,1238,1238,1238,1238,0
|
|
20250321,174900,494284981,1238,1238,1238,1238,0
|
|
20250321,174800,494284981,1238,1238,1238,1238,0
|
|
20250321,174700,494284981,1238,1238,1238,1238,0
|
|
20250321,174600,494284981,1238,1238,1238,1238,0
|
|
20250321,174500,494284981,1238,1238,1238,1238,0
|
|
20250321,174400,494284981,1238,1238,1238,1238,0
|
|
20250321,174300,494284981,1238,1238,1238,1238,0
|
|
20250321,174200,494284981,1238,1238,1238,1238,0
|
|
20250321,174100,494284981,1238,1238,1238,1238,0
|
|
20250321,174000,494284981,1238,1238,1238,1238,0
|
|
20250321,173900,494284981,1238,1238,1238,1238,0
|
|
20250321,173800,494284981,1238,1238,1238,1238,0
|
|
20250321,173700,494284981,1238,1238,1238,1238,0
|
|
20250321,173600,494284981,1238,1238,1238,1238,0
|
|
20250321,173500,494284981,1238,1238,1238,1238,0
|
|
20250321,173400,494284981,1238,1238,1238,1238,0
|
|
20250321,173300,494284981,1238,1238,1238,1238,0
|
|
20250321,173200,494284981,1238,1238,1238,1238,0
|
|
20250321,173100,494284981,1238,1238,1238,1238,0
|
|
20250321,173000,494284981,1238,1238,1238,1238,0
|
|
20250321,172900,494284981,1238,1238,1238,1238,0
|
|
20250321,172800,494284981,1238,1238,1238,1238,13112
|
|
20250321,172700,494284981,1238,1238,1238,1238,0
|
|
20250321,172600,494284981,1238,1238,1238,1238,0
|
|
20250321,172500,494284981,1238,1238,1238,1238,0
|
|
20250321,172400,494284981,1238,1238,1238,1238,0
|
|
20250321,172300,494284981,1238,1238,1238,1238,0
|
|
20250321,172200,494284981,1238,1238,1238,1238,0
|
|
20250321,172100,494284981,1238,1238,1238,1238,0
|
|
20250321,172000,494284981,1238,1238,1238,1238,0
|
|
20250321,171900,494284981,1238,1238,1238,1238,0
|
|
20250321,171800,494284981,1238,1238,1238,1238,0
|
|
20250321,171700,494284981,1238,1238,1238,1238,0
|
|
20250321,171600,494284981,1238,1238,1238,1238,0
|
|
20250321,171500,494284981,1238,1238,1238,1238,0
|
|
20250321,171400,494284981,1238,1238,1238,1238,0
|
|
20250321,171300,494284981,1238,1238,1238,1238,0
|
|
20250321,171200,494284981,1238,1238,1238,1238,0
|
|
20250321,171100,494284981,1238,1238,1238,1238,0
|
|
20250321,171000,494284981,1238,1238,1238,1238,0
|
|
20250321,170900,494284981,1238,1238,1238,1238,0
|
|
20250321,170800,494284981,1238,1238,1238,1238,0
|
|
20250321,170700,494284981,1238,1238,1238,1238,0
|
|
20250321,170600,494284981,1238,1238,1238,1238,0
|
|
20250321,170500,494284981,1238,1238,1238,1238,0
|
|
20250321,170400,494284981,1238,1238,1238,1238,0
|
|
20250321,170300,494284981,1238,1238,1238,1238,0
|
|
20250321,170200,494284981,1238,1238,1238,1238,0
|
|
20250321,170100,494284981,1238,1238,1238,1238,0
|
|
20250321,170000,494284981,1238,1238,1238,1238,0
|
|
20250321,165900,494284981,1238,1238,1238,1238,0
|
|
20250321,165800,494284981,1238,1238,1238,1238,13112
|
|
20250321,165700,494284981,1238,1238,1238,1238,0
|
|
20250321,165600,494284981,1238,1238,1238,1238,0
|
|
20250321,165500,494284981,1238,1238,1238,1238,0
|
|
20250321,165400,494284981,1238,1238,1238,1238,0
|
|
20250321,165300,494284981,1238,1238,1238,1238,0
|
|
20250321,165200,494284981,1238,1238,1238,1238,0
|
|
20250321,165100,494284981,1238,1238,1238,1238,0
|
|
20250321,165000,494284981,1238,1238,1238,1238,0
|
|
20250321,164900,494284981,1238,1238,1238,1238,0
|
|
20250321,164800,494284981,1238,1238,1238,1238,0
|
|
20250321,164700,494284981,1238,1238,1238,1238,0
|
|
20250321,164600,494284981,1238,1238,1238,1238,0
|
|
20250321,164500,494284981,1238,1238,1238,1238,0
|
|
20250321,164400,494284981,1238,1238,1238,1238,0
|
|
20250321,164300,494284981,1238,1238,1238,1238,0
|
|
20250321,164200,494284981,1238,1238,1238,1238,0
|
|
20250321,164100,494284981,1238,1238,1238,1238,0
|
|
20250321,164000,494284981,1238,1238,1238,1238,0
|
|
20250321,163900,494284981,1238,1238,1238,1238,0
|
|
20250321,163800,494284981,1238,1238,1238,1238,0
|
|
20250321,163700,494284981,1238,1238,1238,1238,0
|
|
20250321,163600,494284981,1238,1238,1238,1238,0
|
|
20250321,163500,494284981,1238,1238,1238,1238,0
|
|
20250321,163400,494284981,1238,1238,1238,1238,0
|
|
20250321,163300,494284981,1238,1238,1238,1238,0
|
|
20250321,163200,494284981,1238,1238,1238,1238,0
|
|
20250321,163100,494284981,1238,1238,1238,1238,0
|
|
20250321,163000,494284981,1238,1238,1238,1238,0
|
|
20250321,162900,494284981,1238,1238,1238,1238,0
|
|
20250321,162800,494284981,1238,1238,1238,1238,13112
|
|
20250321,162700,494284981,1238,1238,1238,1238,0
|
|
20250321,162600,494284981,1238,1238,1238,1238,0
|
|
20250321,162500,494284981,1238,1238,1238,1238,0
|
|
20250321,162400,494284981,1238,1238,1238,1238,0
|
|
20250321,162300,494284981,1238,1238,1238,1238,0
|
|
20250321,162200,494284981,1238,1238,1238,1238,0
|
|
20250321,162100,494284981,1238,1238,1238,1238,0
|
|
20250321,162000,494284981,1238,1238,1238,1238,0
|
|
20250321,161900,494284981,1238,1238,1238,1238,0
|
|
20250321,161800,494284981,1238,1238,1238,1238,0
|
|
20250321,161700,494284981,1238,1238,1238,1238,0
|
|
20250321,161600,494284981,1238,1238,1238,1238,0
|
|
20250321,161500,494284981,1238,1238,1238,1238,0
|
|
20250321,161400,494284981,1238,1238,1238,1238,0
|
|
20250321,161300,494284981,1238,1238,1238,1238,0
|
|
20250321,161200,494284981,1238,1238,1238,1238,0
|
|
20250321,161100,494284981,1238,1238,1238,1238,0
|
|
20250321,161000,494284981,1238,1238,1238,1238,0
|
|
20250321,160900,494284981,1238,1238,1238,1238,0
|
|
20250321,160800,494284981,1238,1238,1238,1238,0
|
|
20250321,160700,494284981,1238,1238,1238,1238,0
|
|
20250321,160600,494284981,1238,1238,1238,1238,0
|
|
20250321,160500,494284981,1238,1238,1238,1238,0
|
|
20250321,160400,494284981,1238,1238,1238,1238,0
|
|
20250321,160300,494284981,1238,1238,1238,1238,0
|
|
20250321,160200,494284981,1238,1238,1238,1238,0
|
|
20250321,160100,494284981,1238,1238,1238,1238,0
|
|
20250321,160000,494284981,1238,1238,1238,1238,0
|
|
20250321,155900,494284981,1238,1238,1238,1238,0
|
|
20250321,155800,494284981,1238,1238,1238,1238,13112
|
|
20250321,155700,494284981,1238,1238,1238,1238,0
|
|
20250321,155600,494284981,1238,1238,1238,1238,0
|
|
20250321,155500,494284981,1238,1238,1238,1238,0
|
|
20250321,155400,494284981,1238,1238,1238,1238,0
|
|
20250321,155300,494284981,1238,1238,1238,1238,0
|
|
20250321,155200,494284981,1238,1238,1238,1238,0
|
|
20250321,155100,494284981,1238,1238,1238,1238,0
|
|
20250321,155000,494284981,1238,1238,1238,1238,0
|
|
20250321,154900,494284981,1238,1238,1238,1238,0
|
|
20250321,154800,494284981,1238,1238,1238,1238,0
|
|
20250321,154700,494284981,1238,1238,1238,1238,0
|
|
20250321,154600,494284981,1238,1238,1238,1238,0
|
|
20250321,154500,494284981,1238,1238,1238,1238,0
|
|
20250321,154400,494284981,1238,1238,1238,1238,0
|
|
20250321,154300,494284981,1238,1238,1238,1238,0
|
|
20250321,154200,494284981,1238,1238,1238,1238,0
|
|
20250321,154100,494284981,1238,1238,1238,1238,0
|
|
20250321,154000,494284981,1238,1238,1238,1238,0
|
|
20250321,153900,494284981,1238,1238,1238,1238,0
|
|
20250321,153800,494284981,1238,1238,1238,1238,0
|
|
20250321,153700,494284981,1238,1238,1238,1238,0
|
|
20250321,153600,494284981,1238,1238,1238,1238,0
|
|
20250321,153500,494284981,1238,1238,1238,1238,0
|
|
20250321,153400,494284981,1238,1238,1238,1238,0
|
|
20250321,153300,494284981,1238,1238,1238,1238,0
|
|
20250321,153200,494284981,1238,1238,1238,1238,0
|
|
20250321,153100,494284981,1238,1238,1238,1238,0
|
|
20250321,153000,494284981,1238,1238,1238,1238,13112
|
|
20250321,152900,478052325,1233,1233,1233,1233,0
|
|
20250321,152800,478052325,1233,1233,1233,1233,0
|
|
20250321,152700,478052325,1233,1233,1233,1233,0
|
|
20250321,152600,478052325,1233,1233,1233,1233,0
|
|
20250321,152500,478052325,1233,1233,1233,1233,0
|
|
20250321,152400,478052325,1233,1233,1233,1233,0
|
|
20250321,152300,478052325,1233,1233,1233,1233,0
|
|
20250321,152200,478052325,1233,1233,1233,1233,0
|
|
20250321,152100,478052325,1233,1233,1233,1233,0
|
|
20250321,152000,478052325,1233,1233,1233,1233,0
|
|
20250321,151900,478052325,1233,1235,1235,1233,3040
|
|
20250321,151800,474303923,1232,1232,1232,1232,0
|
|
20250321,151700,474303923,1232,1233,1233,1232,4671
|
|
20250321,151600,468546491,1233,1235,1235,1233,1119
|
|
20250321,151500,467166602,1235,1235,1235,1233,1703
|
|
20250321,151400,465064411,1235,1235,1235,1235,475
|
|
20250321,151300,464477786,1235,1235,1235,1233,1025
|
|
20250321,151200,463212569,1235,1236,1236,1235,397
|
|
20250321,151100,462722195,1236,1236,1237,1231,11875
|
|
20250321,151000,448079862,1237,1238,1238,1236,1087
|
|
20250321,150900,446735105,1238,1239,1239,1238,655
|
|
20250321,150800,445923898,1239,1239,1239,1238,874
|
|
20250321,150700,444841022,1239,1238,1239,1238,1490
|
|
20250321,150600,442995836,1238,1237,1239,1237,2465
|
|
20250321,150500,439944347,1237,1236,1237,1236,893
|
|
20250321,150400,438840519,1235,1235,1235,1234,104
|
|
20250321,150300,438712173,1234,1237,1237,1234,5078
|
|
20250321,150200,432439857,1238,1239,1239,1238,682
|
|
20250321,150100,431594984,1239,1239,1239,1239,1700
|
|
20250321,150000,429488684,1240,1240,1240,1240,9
|
|
20250321,145900,429477524,1240,1240,1240,1240,1730
|
|
20250321,145800,427332324,1240,1240,1240,1240,208
|
|
20250321,145700,427074404,1240,1241,1241,1240,1402
|
|
20250321,145600,425335706,1242,1242,1242,1242,300
|
|
20250321,145500,424963106,1241,1241,1241,1241,263
|
|
20250321,145400,424636723,1239,1239,1239,1239,0
|
|
20250321,145300,424636723,1239,1241,1241,1239,194
|
|
20250321,145200,424396197,1240,1240,1240,1240,5
|
|
20250321,145100,424389997,1240,1239,1240,1239,2835
|
|
20250321,145000,420877109,1240,1240,1240,1240,13
|
|
20250321,144900,420860989,1239,1239,1239,1239,0
|
|
20250321,144800,420860989,1239,1240,1240,1239,2125
|
|
20250321,144700,418227011,1241,1241,1241,1241,3
|
|
20250321,144600,418223288,1240,1240,1240,1240,391
|
|
20250321,144500,417738448,1240,1242,1242,1240,3462
|
|
20250321,144400,413442844,1242,1242,1242,1242,0
|
|
20250321,144300,413442844,1242,1242,1242,1242,0
|
|
20250321,144200,413442844,1242,1242,1242,1242,0
|
|
20250321,144100,413442844,1242,1242,1242,1242,1078
|
|
20250321,144000,412103968,1242,1244,1244,1242,4593
|
|
20250321,143900,406395850,1245,1245,1245,1245,1
|
|
20250321,143800,406394605,1245,1245,1245,1245,0
|
|
20250321,143700,406394605,1245,1245,1245,1245,0
|
|
20250321,143600,406394605,1245,1245,1245,1245,0
|
|
20250321,143500,406394605,1245,1245,1245,1245,0
|
|
20250321,143400,406394605,1245,1245,1245,1245,10
|
|
20250321,143300,406382155,1246,1246,1246,1246,0
|
|
20250321,143200,406382155,1246,1246,1246,1246,0
|
|
20250321,143100,406382155,1246,1244,1246,1244,1616
|
|
20250321,143000,404371831,1246,1246,1246,1246,0
|
|
20250321,142900,404371831,1246,1246,1246,1246,0
|
|
20250321,142800,404371831,1246,1246,1246,1246,5
|
|
20250321,142700,404365601,1246,1246,1246,1246,2
|
|
20250321,142600,404363109,1246,1246,1246,1246,100
|
|
20250321,142500,404238509,1243,1243,1243,1243,0
|
|
20250321,142400,404238509,1243,1243,1243,1243,0
|
|
20250321,142300,404238509,1243,1244,1244,1243,1000
|
|
20250321,142200,402995456,1243,1243,1243,1243,0
|
|
20250321,142100,402995456,1243,1243,1243,1243,106
|
|
20250321,142000,402863698,1244,1246,1246,1244,49
|
|
20250321,141900,402802726,1246,1246,1246,1246,0
|
|
20250321,141800,402802726,1246,1246,1246,1246,0
|
|
20250321,141700,402802726,1246,1246,1246,1246,10
|
|
20250321,141600,402790266,1246,1246,1246,1246,0
|
|
20250321,141500,402790266,1246,1246,1246,1246,0
|
|
20250321,141400,402790266,1246,1246,1246,1246,51
|
|
20250321,141300,402726720,1247,1247,1247,1247,0
|
|
20250321,141200,402726720,1247,1247,1247,1247,100
|
|
20250321,141100,402602020,1247,1247,1247,1247,100
|
|
20250321,141000,402477320,1247,1247,1247,1247,1
|
|
20250321,140900,402476073,1245,1245,1245,1245,0
|
|
20250321,140800,402476073,1245,1245,1245,1245,0
|
|
20250321,140700,402476073,1245,1245,1245,1245,0
|
|
20250321,140600,402476073,1245,1245,1245,1245,61
|
|
20250321,140500,402400128,1243,1243,1243,1243,199
|
|
20250321,140400,402152771,1243,1243,1243,1243,0
|
|
20250321,140300,402152771,1243,1246,1246,1243,800
|
|
20250321,140200,401158091,1247,1247,1247,1247,0
|
|
20250321,140100,401158091,1247,1247,1247,1247,77
|
|
20250321,140000,401062072,1244,1244,1244,1244,3787
|
|
20250321,135900,396351044,1244,1244,1244,1244,1701
|
|
20250321,135800,394235000,1247,1247,1247,1247,0
|
|
20250321,135700,394235000,1247,1247,1247,1247,3
|
|
20250321,135600,394231259,1247,1246,1247,1244,739
|
|
20250321,135500,393311505,1247,1247,1247,1247,51
|
|
20250321,135400,393247908,1246,1246,1246,1246,0
|
|
20250321,135300,393247908,1246,1246,1246,1246,0
|
|
20250321,135200,393247908,1246,1246,1246,1246,562
|
|
20250321,135100,392547656,1246,1246,1246,1246,90
|
|
20250321,135000,392435516,1244,1244,1244,1244,0
|
|
20250321,134900,392435516,1244,1244,1244,1244,0
|
|
20250321,134800,392435516,1244,1244,1244,1244,1
|
|
20250321,134700,392434272,1244,1244,1244,1244,0
|
|
20250321,134600,392434272,1244,1245,1245,1244,430
|
|
20250321,134500,391899289,1246,1246,1246,1246,112
|
|
20250321,134400,391759737,1246,1246,1246,1246,21
|
|
20250321,134300,391733571,1246,1246,1246,1246,208
|
|
20250321,134200,391474403,1246,1246,1246,1246,0
|
|
20250321,134100,391474403,1246,1245,1246,1245,42
|
|
20250321,134000,391422103,1244,1244,1244,1244,100
|
|
20250321,133900,391297703,1244,1244,1244,1244,0
|
|
20250321,133800,391297703,1244,1244,1244,1244,0
|
|
20250321,133700,391297703,1244,1244,1244,1244,22
|
|
20250321,133600,391270335,1244,1244,1244,1244,0
|
|
20250321,133500,391270335,1244,1244,1244,1244,0
|
|
20250321,133400,391270335,1244,1246,1246,1244,1000
|
|
20250321,133300,390026192,1243,1243,1243,1243,0
|
|
20250321,133200,390026192,1243,1243,1243,1243,0
|
|
20250321,133100,390026192,1243,1243,1243,1243,0
|
|
20250321,133000,390026192,1243,1243,1243,1243,0
|
|
20250321,132900,390026192,1243,1243,1243,1243,0
|
|
20250321,132800,390026192,1243,1243,1243,1243,0
|
|
20250321,132700,390026192,1243,1243,1243,1243,0
|
|
20250321,132600,390026192,1243,1247,1247,1243,3070
|
|
20250321,132500,386207488,1250,1250,1250,1250,0
|
|
20250321,132400,386207488,1250,1250,1250,1250,1
|
|
20250321,132300,386206238,1250,1250,1250,1250,4
|
|
20250321,132200,386201238,1251,1251,1251,1251,1
|
|
20250321,132100,386199987,1247,1247,1247,1247,0
|
|
20250321,132000,386199987,1247,1250,1250,1247,1000
|
|
20250321,131900,384951957,1251,1251,1251,1251,0
|
|
20250321,131800,384951957,1251,1251,1251,1251,22
|
|
20250321,131700,384924435,1250,1250,1250,1250,1313
|
|
20250321,131600,383283185,1250,1249,1250,1249,491
|
|
20250321,131500,382669538,1249,1249,1249,1249,0
|
|
20250321,131400,382669538,1249,1249,1249,1249,10
|
|
20250321,131300,382657048,1249,1249,1249,1249,0
|
|
20250321,131200,382657048,1249,1249,1249,1249,1287
|
|
20250321,131100,381049585,1249,1249,1250,1249,866
|
|
20250321,131000,379967891,1249,1249,1249,1249,29
|
|
20250321,130900,379931670,1249,1249,1249,1249,0
|
|
20250321,130800,379931670,1249,1249,1249,1249,0
|
|
20250321,130700,379931670,1249,1249,1249,1249,277
|
|
20250321,130600,379585697,1249,1248,1249,1248,1010
|
|
20250321,130500,378324889,1245,1245,1245,1245,0
|
|
20250321,130400,378324889,1245,1245,1245,1245,0
|
|
20250321,130300,378324889,1245,1245,1245,1245,0
|
|
20250321,130200,378324889,1245,1245,1245,1245,7
|
|
20250321,130100,378316174,1245,1245,1245,1245,0
|
|
20250321,130000,378316174,1245,1245,1245,1245,0
|
|
20250321,125900,378316174,1245,1246,1246,1245,3902
|
|
20250321,125800,373457289,1246,1248,1248,1246,1138
|
|
20250321,125700,372038775,1246,1247,1247,1246,574
|
|
20250321,125600,371323415,1247,1247,1247,1247,0
|
|
20250321,125500,371323415,1247,1247,1247,1247,14
|
|
20250321,125400,371305957,1248,1248,1248,1248,0
|
|
20250321,125300,371305957,1248,1250,1250,1248,86
|
|
20250321,125200,371198549,1249,1249,1249,1249,4
|
|
20250321,125100,371193553,1249,1249,1250,1248,62
|
|
20250321,125000,371116101,1249,1249,1249,1249,6
|
|
20250321,124900,371108607,1249,1249,1249,1249,11
|
|
20250321,124800,371094868,1249,1249,1249,1249,543
|
|
20250321,124700,370416661,1250,1250,1250,1250,1000
|
|
20250321,124600,369166661,1250,1250,1250,1250,0
|
|
20250321,124500,369166661,1250,1250,1250,1250,31
|
|
20250321,124400,369127911,1249,1249,1249,1249,110
|
|
20250321,124300,368990521,1249,1249,1249,1249,140
|
|
20250321,124200,368815661,1249,1248,1249,1248,33
|
|
20250321,124100,368774446,1248,1248,1248,1248,1000
|
|
20250321,124000,367526446,1249,1249,1249,1249,37
|
|
20250321,123900,367480233,1248,1249,1249,1248,346
|
|
20250321,123800,367048420,1249,1249,1249,1249,44
|
|
20250321,123700,366993464,1249,1249,1249,1249,108
|
|
20250321,123600,366858572,1250,1250,1250,1250,167
|
|
20250321,123500,366649822,1251,1251,1251,1251,29
|
|
20250321,123400,366613543,1251,1251,1251,1251,0
|
|
20250321,123300,366613543,1251,1250,1251,1250,356
|
|
20250321,123200,366168535,1250,1250,1250,1250,0
|
|
20250321,123100,366168535,1250,1252,1252,1250,88
|
|
20250321,123000,366058532,1251,1251,1251,1251,49
|
|
20250321,122900,365997233,1251,1251,1251,1251,2
|
|
20250321,122800,365994731,1250,1250,1250,1250,200
|
|
20250321,122700,365744731,1250,1252,1252,1250,446
|
|
20250321,122600,365187208,1253,1253,1253,1253,8
|
|
20250321,122500,365177184,1254,1254,1254,1254,0
|
|
20250321,122400,365177184,1254,1254,1254,1254,100
|
|
20250321,122300,365051784,1254,1254,1254,1254,40
|
|
20250321,122200,365001624,1254,1254,1254,1254,0
|
|
20250321,122100,365001624,1254,1254,1254,1254,33
|
|
20250321,122000,364960242,1255,1255,1255,1255,61
|
|
20250321,121900,364883687,1255,1255,1255,1255,0
|
|
20250321,121800,364883687,1255,1255,1256,1255,170
|
|
20250321,121700,364670177,1255,1255,1255,1255,0
|
|
20250321,121600,364670177,1255,1255,1255,1255,24
|
|
20250321,121500,364640057,1256,1256,1256,1256,0
|
|
20250321,121400,364640057,1256,1256,1256,1256,175
|
|
20250321,121300,364420257,1255,1255,1255,1255,100
|
|
20250321,121200,364294757,1255,1257,1257,1255,1017
|
|
20250321,121100,363016402,1256,1254,1256,1254,2716
|
|
20250321,121000,359606844,1255,1255,1255,1255,0
|
|
20250321,120900,359606844,1255,1255,1255,1255,0
|
|
20250321,120800,359606844,1255,1255,1255,1255,1
|
|
20250321,120700,359605589,1254,1255,1256,1254,467
|
|
20250321,120600,359019264,1255,1255,1255,1255,10
|
|
20250321,120500,359006714,1255,1255,1255,1255,0
|
|
20250321,120400,359006714,1255,1255,1255,1255,1260
|
|
20250321,120300,357425414,1256,1256,1256,1256,3593
|
|
20250321,120200,352912606,1256,1257,1257,1256,3326
|
|
20250321,120100,348733367,1257,1257,1257,1257,306
|
|
20250321,120000,348348725,1257,1256,1257,1256,5022
|
|
20250321,115900,342039907,1257,1256,1257,1256,4331
|
|
20250321,115800,336599440,1256,1250,1257,1250,29178
|
|
20250321,115700,299983201,1251,1251,1251,1250,234
|
|
20250321,115600,299690469,1251,1251,1251,1251,0
|
|
20250321,115500,299690469,1251,1251,1251,1251,300
|
|
20250321,115400,299315169,1251,1250,1251,1250,1802
|
|
20250321,115300,297060908,1250,1248,1250,1248,5140
|
|
20250321,115200,290638783,1249,1249,1249,1249,0
|
|
20250321,115100,290638783,1249,1248,1249,1248,3005
|
|
20250321,115000,286888542,1248,1246,1248,1246,3318
|
|
20250321,114900,282751249,1246,1246,1246,1246,1
|
|
20250321,114800,282750003,1241,1241,1241,1241,0
|
|
20250321,114700,282750003,1241,1240,1241,1240,819
|
|
20250321,114600,281734442,1239,1239,1239,1239,0
|
|
20250321,114500,281734442,1239,1246,1246,1239,1611
|
|
20250321,114400,279727304,1245,1245,1245,1245,2409
|
|
20250321,114300,276728099,1242,1242,1242,1242,36
|
|
20250321,114200,276683387,1235,1235,1235,1235,0
|
|
20250321,114100,276683387,1235,1244,1244,1235,2300
|
|
20250321,114000,273837702,1245,1244,1245,1244,222
|
|
20250321,113900,273561340,1245,1245,1245,1245,2
|
|
20250321,113800,273558850,1244,1244,1244,1244,0
|
|
20250321,113700,273558850,1244,1245,1245,1244,305
|
|
20250321,113600,273179215,1244,1244,1244,1244,821
|
|
20250321,113500,272157891,1244,1244,1244,1244,1031
|
|
20250321,113400,270875327,1244,1243,1244,1243,563
|
|
20250321,113300,270175018,1243,1243,1243,1243,0
|
|
20250321,113200,270175018,1243,1243,1243,1243,2445
|
|
20250321,113100,267135883,1243,1240,1243,1240,1260
|
|
20250321,113000,265569931,1239,1240,1240,1239,20
|
|
20250321,112900,265545133,1239,1239,1239,1239,0
|
|
20250321,112800,265545133,1239,1239,1239,1239,679
|
|
20250321,112700,264703852,1238,1238,1238,1238,0
|
|
20250321,112600,264703852,1238,1238,1238,1238,1
|
|
20250321,112500,264702614,1238,1242,1242,1238,4120
|
|
20250321,112400,259601574,1241,1239,1241,1239,3267
|
|
20250321,112300,255553227,1239,1239,1239,1239,125
|
|
20250321,112200,255398352,1239,1239,1239,1239,0
|
|
20250321,112100,255398352,1239,1239,1239,1239,50
|
|
20250321,112000,255336402,1241,1241,1241,1241,31
|
|
20250321,111900,255297931,1241,1240,1241,1240,12
|
|
20250321,111800,255283050,1239,1239,1239,1239,10
|
|
20250321,111700,255270660,1235,1235,1235,1235,0
|
|
20250321,111600,255270660,1235,1235,1235,1235,0
|
|
20250321,111500,255270660,1235,1235,1235,1235,0
|
|
20250321,111400,255270660,1235,1235,1235,1235,0
|
|
20250321,111300,255270660,1235,1235,1235,1235,300
|
|
20250321,111200,254900160,1235,1235,1235,1235,1
|
|
20250321,111100,254898925,1234,1239,1239,1234,1000
|
|
20250321,111000,253662227,1241,1239,1241,1239,122
|
|
20250321,110900,253511025,1238,1238,1238,1238,0
|
|
20250321,110800,253511025,1238,1238,1238,1238,77
|
|
20250321,110700,253415699,1237,1237,1237,1237,0
|
|
20250321,110600,253415699,1237,1237,1237,1237,0
|
|
20250321,110500,253415699,1237,1241,1241,1237,1171
|
|
20250321,110400,251966146,1240,1240,1240,1240,0
|
|
20250321,110300,251966146,1240,1242,1242,1240,1332
|
|
20250321,110200,250313405,1242,1241,1242,1241,33
|
|
20250321,110100,250272421,1241,1240,1241,1240,148
|
|
20250321,110000,250088866,1240,1240,1240,1240,11
|
|
20250321,105900,250075226,1240,1240,1240,1240,94
|
|
20250321,105800,249958666,1240,1238,1240,1238,8102
|
|
20250321,105700,239925169,1234,1234,1234,1234,0
|
|
20250321,105600,239925169,1234,1234,1234,1234,0
|
|
20250321,105500,239925169,1234,1234,1234,1234,0
|
|
20250321,105400,239925169,1234,1234,1234,1234,1146
|
|
20250321,105300,238511005,1234,1234,1234,1234,0
|
|
20250321,105200,238511005,1234,1237,1237,1234,1000
|
|
20250321,105100,237275403,1237,1238,1238,1237,231
|
|
20250321,105000,236989625,1238,1238,1238,1238,384
|
|
20250321,104900,236514233,1239,1239,1239,1239,10
|
|
20250321,104800,236501843,1238,1238,1238,1238,4
|
|
20250321,104700,236496891,1238,1235,1238,1235,8503
|
|
20250321,104600,225990049,1231,1233,1233,1231,500
|
|
20250321,104500,225374202,1231,1235,1235,1231,6
|
|
20250321,104400,225366796,1231,1234,1234,1231,797
|
|
20250321,104300,224384900,1234,1234,1234,1234,101
|
|
20250321,104200,224260266,1233,1233,1233,1233,29
|
|
20250321,104100,224224509,1234,1234,1234,1234,321
|
|
20250321,104000,223828395,1234,1235,1235,1234,317
|
|
20250321,103900,223437165,1235,1235,1235,1235,5
|
|
20250321,103800,223430990,1235,1235,1235,1235,1119
|
|
20250321,103700,222049025,1236,1235,1236,1235,55
|
|
20250321,103600,221981069,1235,1235,1235,1235,512
|
|
20250321,103500,221348749,1235,1235,1235,1235,38
|
|
20250321,103400,221301819,1235,1235,1235,1235,455
|
|
20250321,103300,220739894,1235,1235,1235,1235,41
|
|
20250321,103200,220689259,1235,1235,1235,1235,59
|
|
20250321,103100,220616394,1235,1234,1235,1232,169
|
|
20250321,103000,220408006,1233,1233,1233,1233,76
|
|
20250321,102900,220314298,1233,1233,1233,1233,134
|
|
20250321,102800,220149076,1234,1234,1234,1234,0
|
|
20250321,102700,220149076,1234,1234,1234,1234,10
|
|
20250321,102600,220136736,1230,1233,1233,1230,1177
|
|
20250321,102500,218686336,1235,1235,1235,1235,0
|
|
20250321,102400,218686336,1235,1235,1235,1235,3
|
|
20250321,102300,218682631,1235,1235,1235,1235,31
|
|
20250321,102200,218644346,1236,1233,1236,1233,1083
|
|
20250321,102100,217309004,1236,1236,1236,1236,1
|
|
20250321,102000,217307768,1236,1236,1236,1236,11
|
|
20250321,101900,217294172,1233,1231,1233,1231,171
|
|
20250321,101800,217083515,1231,1233,1233,1231,550
|
|
20250321,101700,216406365,1233,1233,1233,1233,2
|
|
20250321,101600,216403899,1230,1234,1234,1230,433
|
|
20250321,101500,215870633,1234,1234,1234,1234,295
|
|
20250321,101400,215506603,1235,1235,1235,1234,634
|
|
20250321,101300,214724113,1235,1231,1235,1231,8509
|
|
20250321,101200,204246018,1231,1231,1231,1231,33
|
|
20250321,101100,204205395,1229,1231,1231,1229,150
|
|
20250321,101000,204021031,1231,1227,1231,1227,411
|
|
20250321,100900,203516411,1227,1228,1228,1227,215
|
|
20250321,100800,203252591,1228,1227,1228,1227,587
|
|
20250321,100700,202532304,1228,1228,1228,1228,13
|
|
20250321,100600,202516340,1229,1223,1229,1223,38
|
|
20250321,100500,202469680,1223,1224,1224,1223,790
|
|
20250321,100400,201503280,1224,1229,1229,1224,418
|
|
20250321,100300,200991493,1224,1224,1224,1224,4877
|
|
20250321,100200,195022045,1224,1224,1224,1224,300
|
|
20250321,100100,194654845,1224,1225,1225,1224,992
|
|
20250321,100000,193440627,1224,1229,1229,1224,2145
|
|
20250321,095900,190813096,1229,1230,1230,1229,271
|
|
20250321,095800,190479865,1231,1230,1231,1230,47
|
|
20250321,095700,190422014,1231,1231,1232,1231,73
|
|
20250321,095600,190332096,1227,1228,1228,1227,5000
|
|
20250321,095500,184196862,1227,1227,1227,1227,0
|
|
20250321,095400,184196862,1227,1228,1229,1227,1989
|
|
20250321,095300,181753474,1229,1230,1230,1229,322
|
|
20250321,095200,181357705,1230,1230,1230,1230,54
|
|
20250321,095100,181291285,1230,1230,1230,1230,446
|
|
20250321,095000,180742705,1231,1231,1231,1231,317
|
|
20250321,094900,180352478,1232,1232,1232,1232,38
|
|
20250321,094800,180305662,1232,1232,1232,1232,740
|
|
20250321,094700,179393982,1236,1232,1236,1232,3068
|
|
20250321,094600,175614202,1236,1236,1236,1236,42
|
|
20250321,094500,175562290,1236,1236,1236,1236,100
|
|
20250321,094400,175438690,1236,1232,1236,1232,1570
|
|
20250321,094300,173500199,1232,1230,1232,1230,1072
|
|
20250321,094200,172180595,1230,1229,1230,1228,450
|
|
20250321,094100,171627562,1229,1229,1229,1228,11
|
|
20250321,094000,171614048,1229,1229,1229,1229,7
|
|
20250321,093900,171605445,1227,1227,1227,1227,3620
|
|
20250321,093800,167163705,1229,1229,1230,1229,667
|
|
20250321,093700,166343912,1229,1229,1229,1229,46
|
|
20250321,093600,166287378,1227,1228,1229,1227,228
|
|
20250321,093500,166007400,1227,1228,1228,1227,36
|
|
20250321,093400,165963212,1228,1227,1228,1227,609
|
|
20250321,093300,165215963,1226,1226,1227,1226,219
|
|
20250321,093200,164947468,1225,1225,1225,1223,7769
|
|
20250321,093100,155430643,1225,1225,1226,1222,345
|
|
20250321,093000,155008646,1224,1224,1225,1224,2746
|
|
20250321,092900,151646519,1224,1224,1224,1224,16
|
|
20250321,092800,151626935,1222,1219,1222,1219,11354
|
|
20250321,092700,137753521,1222,1220,1222,1218,14969
|
|
20250321,092600,119513223,1222,1221,1222,1221,3073
|
|
20250321,092500,115760890,1221,1221,1221,1220,1305
|
|
20250321,092400,114168490,1221,1220,1221,1218,2362
|
|
20250321,092300,111289006,1222,1226,1226,1219,11333
|
|
20250321,092200,97436770,1226,1227,1227,1226,7286
|
|
20250321,092100,88502380,1227,1227,1227,1227,3459
|
|
20250321,092000,84258187,1227,1227,1227,1227,595
|
|
20250321,091900,83528122,1227,1227,1227,1227,23
|
|
20250321,091800,83499901,1227,1228,1228,1227,1716
|
|
20250321,091700,81394277,1228,1229,1229,1228,3222
|
|
20250321,091600,77437660,1228,1229,1229,1228,7420
|
|
20250321,091500,68325877,1228,1229,1229,1228,1933
|
|
20250321,091400,65950932,1229,1229,1229,1229,535
|
|
20250321,091300,65293417,1229,1230,1230,1228,2973
|
|
20250321,091200,61639627,1231,1234,1234,1228,6534
|
|
20250321,091100,53599379,1233,1236,1236,1233,4375
|
|
20250321,091000,48201523,1236,1236,1238,1236,1186
|
|
20250321,090900,46735625,1236,1236,1236,1236,3021
|
|
20250321,090800,43001669,1236,1236,1236,1236,2554
|
|
20250321,090700,39844925,1236,1238,1238,1236,456
|
|
20250321,090600,39281199,1238,1244,1244,1238,7246
|
|
20250321,090500,30303998,1240,1240,1240,1240,1107
|
|
20250321,090400,28931318,1240,1241,1244,1240,5173
|
|
20250321,090300,22513689,1241,1242,1242,1230,12132
|
|
20250321,090200,7495053,1243,1244,1244,1243,1562
|
|
20250321,090100,5553383,1244,1251,1251,1244,2439
|
|
20250321,090000,2516889,1247,1247,1250,1247,2017
|