600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,185700,703831313,1178,1178,1178,1178,21707
|
|
20250328,185600,703831313,1178,1178,1178,1178,0
|
|
20250328,185500,703831313,1178,1178,1178,1178,0
|
|
20250328,185400,703831313,1178,1178,1178,1178,0
|
|
20250328,185300,703831313,1178,1178,1178,1178,0
|
|
20250328,185200,703831313,1178,1178,1178,1178,0
|
|
20250328,185100,703831313,1178,1178,1178,1178,0
|
|
20250328,185000,703831313,1178,1178,1178,1178,0
|
|
20250328,184900,703831313,1178,1178,1178,1178,0
|
|
20250328,184800,703831313,1178,1178,1178,1178,0
|
|
20250328,184700,703831313,1178,1178,1178,1178,0
|
|
20250328,184600,703831313,1178,1178,1178,1178,0
|
|
20250328,184500,703831313,1178,1178,1178,1178,0
|
|
20250328,184400,703831313,1178,1178,1178,1178,0
|
|
20250328,184300,703831313,1178,1178,1178,1178,0
|
|
20250328,184200,703831313,1178,1178,1178,1178,0
|
|
20250328,184100,703831313,1178,1178,1178,1178,0
|
|
20250328,184000,703831313,1178,1178,1178,1178,0
|
|
20250328,183900,703831313,1178,1178,1178,1178,0
|
|
20250328,183800,703831313,1178,1178,1178,1178,0
|
|
20250328,183700,703831313,1178,1178,1178,1178,0
|
|
20250328,183600,703831313,1178,1178,1178,1178,0
|
|
20250328,183500,703831313,1178,1178,1178,1178,0
|
|
20250328,183400,703831313,1178,1178,1178,1178,0
|
|
20250328,183300,703831313,1178,1178,1178,1178,0
|
|
20250328,183200,703831313,1178,1178,1178,1178,0
|
|
20250328,183100,703831313,1178,1178,1178,1178,0
|
|
20250328,183000,703831313,1178,1178,1178,1178,0
|
|
20250328,182900,703831313,1178,1178,1178,1178,0
|
|
20250328,182800,703831313,1178,1178,1178,1178,0
|
|
20250328,182700,703831313,1178,1178,1178,1178,21707
|
|
20250328,182600,703831313,1178,1178,1178,1178,0
|
|
20250328,182500,703831313,1178,1178,1178,1178,0
|
|
20250328,182400,703831313,1178,1178,1178,1178,0
|
|
20250328,182300,703831313,1178,1178,1178,1178,0
|
|
20250328,182200,703831313,1178,1178,1178,1178,0
|
|
20250328,182100,703831313,1178,1178,1178,1178,0
|
|
20250328,182000,703831313,1178,1178,1178,1178,0
|
|
20250328,181900,703831313,1178,1178,1178,1178,0
|
|
20250328,181800,703831313,1178,1178,1178,1178,0
|
|
20250328,181700,703831313,1178,1178,1178,1178,0
|
|
20250328,181600,703831313,1178,1178,1178,1178,0
|
|
20250328,181500,703831313,1178,1178,1178,1178,0
|
|
20250328,181400,703831313,1178,1178,1178,1178,0
|
|
20250328,181300,703831313,1178,1178,1178,1178,0
|
|
20250328,181200,703831313,1178,1178,1178,1178,0
|
|
20250328,181100,703831313,1178,1178,1178,1178,0
|
|
20250328,181000,703831313,1178,1178,1178,1178,0
|
|
20250328,180900,703831313,1178,1178,1178,1178,0
|
|
20250328,180800,703831313,1178,1178,1178,1178,0
|
|
20250328,180700,703831313,1178,1178,1178,1178,0
|
|
20250328,180600,703831313,1178,1178,1178,1178,0
|
|
20250328,180500,703831313,1178,1178,1178,1178,0
|
|
20250328,180400,703831313,1178,1178,1178,1178,0
|
|
20250328,180300,703831313,1178,1178,1178,1178,0
|
|
20250328,180200,703831313,1178,1178,1178,1178,0
|
|
20250328,180100,703831313,1178,1178,1178,1178,0
|
|
20250328,180000,703831313,1178,1178,1178,1178,0
|
|
20250328,175900,703831313,1178,1178,1178,1178,0
|
|
20250328,175800,703831313,1178,1178,1178,1178,0
|
|
20250328,175700,703831313,1178,1178,1178,1178,21707
|
|
20250328,175600,703831313,1178,1178,1178,1178,0
|
|
20250328,175500,703831313,1178,1178,1178,1178,0
|
|
20250328,175400,703831313,1178,1178,1178,1178,0
|
|
20250328,175300,703831313,1178,1178,1178,1178,0
|
|
20250328,175200,703831313,1178,1178,1178,1178,0
|
|
20250328,175100,703831313,1178,1178,1178,1178,0
|
|
20250328,175000,703831313,1178,1178,1178,1178,0
|
|
20250328,174900,703831313,1178,1178,1178,1178,0
|
|
20250328,174800,703831313,1178,1178,1178,1178,0
|
|
20250328,174700,703831313,1178,1178,1178,1178,0
|
|
20250328,174600,703831313,1178,1178,1178,1178,0
|
|
20250328,174500,703831313,1178,1178,1178,1178,0
|
|
20250328,174400,703831313,1178,1178,1178,1178,0
|
|
20250328,174300,703831313,1178,1178,1178,1178,0
|
|
20250328,174200,703831313,1178,1178,1178,1178,0
|
|
20250328,174100,703831313,1178,1178,1178,1178,0
|
|
20250328,174000,703831313,1178,1178,1178,1178,0
|
|
20250328,173900,703831313,1178,1178,1178,1178,0
|
|
20250328,173800,703831313,1178,1178,1178,1178,0
|
|
20250328,173700,703831313,1178,1178,1178,1178,0
|
|
20250328,173600,703831313,1178,1178,1178,1178,0
|
|
20250328,173500,703831313,1178,1178,1178,1178,0
|
|
20250328,173400,703831313,1178,1178,1178,1178,0
|
|
20250328,173300,703831313,1178,1178,1178,1178,0
|
|
20250328,173200,703831313,1178,1178,1178,1178,0
|
|
20250328,173100,703831313,1178,1178,1178,1178,0
|
|
20250328,173000,703831313,1178,1178,1178,1178,0
|
|
20250328,172900,703831313,1178,1178,1178,1178,0
|
|
20250328,172800,703831313,1178,1178,1178,1178,0
|
|
20250328,172700,703831313,1178,1178,1178,1178,21707
|
|
20250328,172600,703831313,1178,1178,1178,1178,0
|
|
20250328,172500,703831313,1178,1178,1178,1178,0
|
|
20250328,172400,703831313,1178,1178,1178,1178,0
|
|
20250328,172300,703831313,1178,1178,1178,1178,0
|
|
20250328,172200,703831313,1178,1178,1178,1178,0
|
|
20250328,172100,703831313,1178,1178,1178,1178,0
|
|
20250328,172000,703831313,1178,1178,1178,1178,0
|
|
20250328,171900,703831313,1178,1178,1178,1178,0
|
|
20250328,171800,703831313,1178,1178,1178,1178,0
|
|
20250328,171700,703831313,1178,1178,1178,1178,0
|
|
20250328,171600,703831313,1178,1178,1178,1178,0
|
|
20250328,171500,703831313,1178,1178,1178,1178,0
|
|
20250328,171400,703831313,1178,1178,1178,1178,0
|
|
20250328,171300,703831313,1178,1178,1178,1178,0
|
|
20250328,171200,703831313,1178,1178,1178,1178,0
|
|
20250328,171100,703831313,1178,1178,1178,1178,0
|
|
20250328,171000,703831313,1178,1178,1178,1178,0
|
|
20250328,170900,703831313,1178,1178,1178,1178,0
|
|
20250328,170800,703831313,1178,1178,1178,1178,0
|
|
20250328,170700,703831313,1178,1178,1178,1178,0
|
|
20250328,170600,703831313,1178,1178,1178,1178,0
|
|
20250328,170500,703831313,1178,1178,1178,1178,0
|
|
20250328,170400,703831313,1178,1178,1178,1178,0
|
|
20250328,170300,703831313,1178,1178,1178,1178,0
|
|
20250328,170200,703831313,1178,1178,1178,1178,0
|
|
20250328,170100,703831313,1178,1178,1178,1178,0
|
|
20250328,170000,703831313,1178,1178,1178,1178,0
|
|
20250328,165900,703831313,1178,1178,1178,1178,0
|
|
20250328,165800,703831313,1178,1178,1178,1178,0
|
|
20250328,165700,703831313,1178,1178,1178,1178,21707
|
|
20250328,165600,703831313,1178,1178,1178,1178,0
|
|
20250328,165500,703831313,1178,1178,1178,1178,0
|
|
20250328,165400,703831313,1178,1178,1178,1178,0
|
|
20250328,165300,703831313,1178,1178,1178,1178,0
|
|
20250328,165200,703831313,1178,1178,1178,1178,0
|
|
20250328,165100,703831313,1178,1178,1178,1178,0
|
|
20250328,165000,703831313,1178,1178,1178,1178,0
|
|
20250328,164900,703831313,1178,1178,1178,1178,0
|
|
20250328,164800,703831313,1178,1178,1178,1178,0
|
|
20250328,164700,703831313,1178,1178,1178,1178,0
|
|
20250328,164600,703831313,1178,1178,1178,1178,0
|
|
20250328,164500,703831313,1178,1178,1178,1178,0
|
|
20250328,164400,703831313,1178,1178,1178,1178,0
|
|
20250328,164300,703831313,1178,1178,1178,1178,0
|
|
20250328,164200,703831313,1178,1178,1178,1178,0
|
|
20250328,164100,703831313,1178,1178,1178,1178,0
|
|
20250328,164000,703831313,1178,1178,1178,1178,0
|
|
20250328,163900,703831313,1178,1178,1178,1178,0
|
|
20250328,163800,703831313,1178,1178,1178,1178,0
|
|
20250328,163700,703831313,1178,1178,1178,1178,0
|
|
20250328,163600,703831313,1178,1178,1178,1178,0
|
|
20250328,163500,703831313,1178,1178,1178,1178,0
|
|
20250328,163400,703831313,1178,1178,1178,1178,0
|
|
20250328,163300,703831313,1178,1178,1178,1178,0
|
|
20250328,163200,703831313,1178,1178,1178,1178,0
|
|
20250328,163100,703831313,1178,1178,1178,1178,0
|
|
20250328,163000,703831313,1178,1178,1178,1178,0
|
|
20250328,162900,703831313,1178,1178,1178,1178,0
|
|
20250328,162800,703831313,1178,1178,1178,1178,0
|
|
20250328,162700,703831313,1178,1178,1178,1178,21707
|
|
20250328,162600,703831313,1178,1178,1178,1178,0
|
|
20250328,162500,703831313,1178,1178,1178,1178,0
|
|
20250328,162400,703831313,1178,1178,1178,1178,0
|
|
20250328,162300,703831313,1178,1178,1178,1178,0
|
|
20250328,162200,703831313,1178,1178,1178,1178,0
|
|
20250328,162100,703831313,1178,1178,1178,1178,0
|
|
20250328,162000,703831313,1178,1178,1178,1178,0
|
|
20250328,161900,703831313,1178,1178,1178,1178,0
|
|
20250328,161800,703831313,1178,1178,1178,1178,0
|
|
20250328,161700,703831313,1178,1178,1178,1178,0
|
|
20250328,161600,703831313,1178,1178,1178,1178,0
|
|
20250328,161500,703831313,1178,1178,1178,1178,0
|
|
20250328,161400,703831313,1178,1178,1178,1178,0
|
|
20250328,161300,703831313,1178,1178,1178,1178,0
|
|
20250328,161200,703831313,1178,1178,1178,1178,0
|
|
20250328,161100,703831313,1178,1178,1178,1178,0
|
|
20250328,161000,703831313,1178,1178,1178,1178,0
|
|
20250328,160900,703831313,1178,1178,1178,1178,0
|
|
20250328,160800,703831313,1178,1178,1178,1178,0
|
|
20250328,160700,703831313,1178,1178,1178,1178,0
|
|
20250328,160600,703831313,1178,1178,1178,1178,0
|
|
20250328,160500,703831313,1178,1178,1178,1178,0
|
|
20250328,160400,703831313,1178,1178,1178,1178,0
|
|
20250328,160300,703831313,1178,1178,1178,1178,0
|
|
20250328,160200,703831313,1178,1178,1178,1178,0
|
|
20250328,160100,703831313,1178,1178,1178,1178,0
|
|
20250328,160000,703831313,1178,1178,1178,1178,0
|
|
20250328,155900,703831313,1178,1178,1178,1178,0
|
|
20250328,155800,703831313,1178,1178,1178,1178,0
|
|
20250328,155700,703831313,1178,1178,1178,1178,21707
|
|
20250328,155600,703831313,1178,1178,1178,1178,0
|
|
20250328,155500,703831313,1178,1178,1178,1178,0
|
|
20250328,155400,703831313,1178,1178,1178,1178,0
|
|
20250328,155300,703831313,1178,1178,1178,1178,0
|
|
20250328,155200,703831313,1178,1178,1178,1178,0
|
|
20250328,155100,703831313,1178,1178,1178,1178,0
|
|
20250328,155000,703831313,1178,1178,1178,1178,0
|
|
20250328,154900,703831313,1178,1178,1178,1178,0
|
|
20250328,154800,703831313,1178,1178,1178,1178,0
|
|
20250328,154700,703831313,1178,1178,1178,1178,0
|
|
20250328,154600,703831313,1178,1178,1178,1178,0
|
|
20250328,154500,703831313,1178,1178,1178,1178,0
|
|
20250328,154400,703831313,1178,1178,1178,1178,0
|
|
20250328,154300,703831313,1178,1178,1178,1178,0
|
|
20250328,154200,703831313,1178,1178,1178,1178,0
|
|
20250328,154100,703831313,1178,1178,1178,1178,0
|
|
20250328,154000,703831313,1178,1178,1178,1178,0
|
|
20250328,153900,703831313,1178,1178,1178,1178,0
|
|
20250328,153800,703831313,1178,1178,1178,1178,0
|
|
20250328,153700,703831313,1178,1178,1178,1178,0
|
|
20250328,153600,703831313,1178,1178,1178,1178,0
|
|
20250328,153500,703831313,1178,1178,1178,1178,0
|
|
20250328,153400,703831313,1178,1178,1178,1178,0
|
|
20250328,153300,703831313,1178,1178,1178,1178,0
|
|
20250328,153200,703831313,1178,1178,1178,1178,0
|
|
20250328,153100,703831313,1178,1178,1178,1178,0
|
|
20250328,153000,703831313,1178,1178,1178,1178,21707
|
|
20250328,152900,678260467,1178,1178,1178,1178,0
|
|
20250328,152800,678260467,1178,1178,1178,1178,0
|
|
20250328,152700,678260467,1178,1178,1178,1178,0
|
|
20250328,152600,678260467,1178,1178,1178,1178,0
|
|
20250328,152500,678260467,1178,1178,1178,1178,0
|
|
20250328,152400,678260467,1178,1178,1178,1178,0
|
|
20250328,152300,678260467,1178,1178,1178,1178,0
|
|
20250328,152200,678260467,1178,1178,1178,1178,0
|
|
20250328,152100,678260467,1178,1178,1178,1178,0
|
|
20250328,152000,678260467,1178,1178,1178,1178,0
|
|
20250328,151900,678260467,1178,1176,1178,1176,1718
|
|
20250328,151800,676239239,1176,1178,1178,1176,5058
|
|
20250328,151700,670287128,1178,1177,1179,1177,839
|
|
20250328,151600,669298334,1178,1177,1178,1177,10880
|
|
20250328,151500,656482463,1177,1177,1177,1177,1068
|
|
20250328,151400,655225427,1177,1177,1177,1177,167
|
|
20250328,151300,655028868,1177,1177,1177,1177,609
|
|
20250328,151200,654312075,1177,1177,1178,1177,105
|
|
20250328,151100,654188468,1177,1177,1178,1177,80
|
|
20250328,151000,654094297,1177,1177,1177,1177,70
|
|
20250328,150900,654011907,1177,1177,1177,1177,485
|
|
20250328,150800,653441062,1177,1176,1177,1176,451
|
|
20250328,150700,652910369,1176,1177,1177,1176,2258
|
|
20250328,150600,650252736,1177,1177,1178,1177,852
|
|
20250328,150500,649249771,1177,1177,1177,1177,1437
|
|
20250328,150400,647558422,1177,1177,1177,1177,1400
|
|
20250328,150300,645910622,1177,1177,1177,1177,4628
|
|
20250328,150200,640463466,1177,1177,1177,1177,0
|
|
20250328,150100,640463466,1177,1177,1177,1177,2350
|
|
20250328,150000,637697516,1177,1177,1177,1177,80
|
|
20250328,145900,637603356,1177,1178,1178,1177,49
|
|
20250328,145800,637545654,1178,1178,1178,1178,255
|
|
20250328,145700,637245264,1176,1176,1176,1176,0
|
|
20250328,145600,637245264,1176,1177,1177,1176,1312
|
|
20250328,145500,635701864,1178,1178,1178,1177,369
|
|
20250328,145400,635267449,1178,1178,1179,1178,34
|
|
20250328,145300,635227396,1178,1178,1178,1178,1104
|
|
20250328,145200,633926884,1177,1177,1178,1176,721
|
|
20250328,145100,633078177,1177,1177,1177,1177,15
|
|
20250328,145000,633060522,1175,1176,1176,1175,1000
|
|
20250328,144900,631885516,1180,1180,1180,1176,6288
|
|
20250328,144800,624490444,1181,1176,1181,1176,18
|
|
20250328,144700,624469191,1177,1177,1177,1177,0
|
|
20250328,144600,624469191,1177,1178,1181,1177,7869
|
|
20250328,144500,615205019,1178,1178,1178,1178,0
|
|
20250328,144400,615205019,1178,1178,1178,1178,1601
|
|
20250328,144300,613319041,1178,1178,1178,1178,0
|
|
20250328,144200,613319041,1178,1178,1178,1178,701
|
|
20250328,144100,612493263,1178,1180,1180,1178,571
|
|
20250328,144000,611820425,1181,1181,1181,1181,6
|
|
20250328,143900,611813339,1181,1181,1181,1181,1
|
|
20250328,143800,611812158,1181,1181,1181,1181,0
|
|
20250328,143700,611812158,1181,1181,1181,1181,2
|
|
20250328,143600,611809796,1181,1181,1181,1181,2
|
|
20250328,143500,611807434,1177,1177,1178,1177,730
|
|
20250328,143400,610948187,1178,1181,1181,1178,643
|
|
20250328,143300,610189869,1182,1178,1183,1177,1102
|
|
20250328,143200,608891747,1177,1177,1177,1177,0
|
|
20250328,143100,608891747,1177,1178,1178,1177,207
|
|
20250328,143000,608648106,1177,1177,1177,1177,4
|
|
20250328,142900,608643398,1177,1182,1182,1175,81114
|
|
20250328,142800,513043648,1185,1185,1185,1185,1
|
|
20250328,142700,513042463,1185,1182,1185,1182,325
|
|
20250328,142600,512658223,1185,1185,1185,1185,269
|
|
20250328,142500,512339458,1182,1182,1182,1182,0
|
|
20250328,142400,512339458,1182,1182,1182,1182,4022
|
|
20250328,142300,507585454,1182,1182,1182,1182,201
|
|
20250328,142200,507347872,1185,1182,1185,1182,278
|
|
20250328,142100,507018466,1182,1184,1184,1182,501
|
|
20250328,142000,506425795,1183,1183,1183,1183,0
|
|
20250328,141900,506425795,1183,1183,1183,1183,2
|
|
20250328,141800,506423429,1183,1183,1183,1183,690
|
|
20250328,141700,505607159,1183,1184,1184,1183,2397
|
|
20250328,141600,502770322,1184,1183,1184,1182,3542
|
|
20250328,141500,498579763,1183,1183,1183,1183,510
|
|
20250328,141400,497976433,1183,1184,1184,1183,558
|
|
20250328,141300,497315911,1185,1185,1185,1185,8
|
|
20250328,141200,497306431,1185,1185,1185,1185,1448
|
|
20250328,141100,495590551,1183,1182,1183,1182,3327
|
|
20250328,141000,491655200,1183,1182,1183,1182,2
|
|
20250328,140900,491652835,1182,1182,1183,1182,1490
|
|
20250328,140800,489891640,1182,1183,1183,1182,7020
|
|
20250328,140700,481591980,1183,1184,1184,1183,10462
|
|
20250328,140600,469213135,1184,1185,1185,1184,353
|
|
20250328,140500,468795068,1185,1186,1186,1185,19873
|
|
20250328,140400,445245227,1189,1189,1189,1189,0
|
|
20250328,140300,445245227,1189,1186,1189,1186,170
|
|
20250328,140200,445043547,1185,1185,1185,1185,0
|
|
20250328,140100,445043547,1185,1185,1185,1185,348
|
|
20250328,140000,444631167,1185,1185,1186,1185,6006
|
|
20250328,135900,437513857,1185,1186,1186,1185,120
|
|
20250328,135800,437371563,1186,1186,1186,1186,206
|
|
20250328,135700,437127247,1186,1186,1186,1185,3399
|
|
20250328,135600,433098200,1186,1186,1186,1186,1915
|
|
20250328,135500,430827010,1186,1187,1187,1186,4284
|
|
20250328,135400,425741932,1187,1187,1187,1187,0
|
|
20250328,135300,425741932,1187,1187,1187,1187,0
|
|
20250328,135200,425741932,1187,1187,1187,1187,0
|
|
20250328,135100,425741932,1187,1187,1187,1187,248
|
|
20250328,135000,425447556,1189,1188,1189,1188,67
|
|
20250328,134900,425367958,1188,1188,1188,1188,0
|
|
20250328,134800,425367958,1188,1188,1188,1188,99
|
|
20250328,134700,425250346,1187,1187,1187,1187,0
|
|
20250328,134600,425250346,1187,1187,1187,1187,0
|
|
20250328,134500,425250346,1187,1188,1188,1187,10717
|
|
20250328,134400,412526770,1189,1189,1189,1189,0
|
|
20250328,134300,412526770,1189,1189,1189,1189,0
|
|
20250328,134200,412526770,1189,1189,1189,1189,3260
|
|
20250328,134100,408650630,1189,1189,1189,1189,0
|
|
20250328,134000,408650630,1189,1189,1189,1189,2213
|
|
20250328,133900,406019373,1189,1189,1189,1189,306
|
|
20250328,133800,405655539,1189,1189,1189,1189,0
|
|
20250328,133700,405655539,1189,1189,1189,1189,1200
|
|
20250328,133600,404228739,1189,1189,1189,1189,1000
|
|
20250328,133500,403039739,1189,1189,1189,1189,1000
|
|
20250328,133400,401850739,1190,1190,1190,1190,0
|
|
20250328,133300,401850739,1190,1190,1190,1190,0
|
|
20250328,133200,401850739,1190,1190,1190,1190,100
|
|
20250328,133100,401731739,1190,1190,1190,1190,0
|
|
20250328,133000,401731739,1190,1190,1190,1190,282
|
|
20250328,132900,401396159,1189,1190,1190,1189,52
|
|
20250328,132800,401334330,1190,1190,1190,1190,0
|
|
20250328,132700,401334330,1190,1190,1190,1190,3569
|
|
20250328,132600,397087220,1191,1191,1191,1191,1
|
|
20250328,132500,397086029,1191,1191,1191,1191,0
|
|
20250328,132400,397086029,1191,1191,1191,1191,0
|
|
20250328,132300,397086029,1191,1191,1191,1191,746
|
|
20250328,132200,396197543,1191,1191,1191,1191,99
|
|
20250328,132100,396079634,1191,1191,1191,1191,123
|
|
20250328,132000,395933141,1191,1191,1191,1191,0
|
|
20250328,131900,395933141,1191,1191,1191,1191,0
|
|
20250328,131800,395933141,1191,1191,1191,1191,500
|
|
20250328,131700,395337641,1190,1190,1190,1190,0
|
|
20250328,131600,395337641,1190,1191,1191,1190,3302
|
|
20250328,131500,391408259,1190,1190,1190,1190,50
|
|
20250328,131400,391348759,1190,1190,1190,1190,1
|
|
20250328,131300,391347569,1190,1190,1190,1190,1000
|
|
20250328,131200,390157569,1190,1191,1191,1190,33
|
|
20250328,131100,390118267,1191,1191,1191,1191,0
|
|
20250328,131000,390118267,1191,1191,1191,1191,105
|
|
20250328,130900,389993212,1191,1191,1191,1191,100
|
|
20250328,130800,389874112,1191,1191,1191,1190,621
|
|
20250328,130700,389134638,1191,1191,1191,1191,0
|
|
20250328,130600,389134638,1191,1190,1191,1190,120
|
|
20250328,130500,388991818,1191,1190,1191,1190,300
|
|
20250328,130400,388634618,1190,1190,1190,1190,1000
|
|
20250328,130300,387444618,1190,1190,1190,1190,50
|
|
20250328,130200,387385118,1190,1190,1190,1190,5
|
|
20250328,130100,387379168,1189,1189,1189,1189,706
|
|
20250328,130000,386539734,1187,1186,1187,1186,208
|
|
20250328,125900,386292848,1187,1187,1187,1187,0
|
|
20250328,125800,386292848,1187,1187,1187,1187,4
|
|
20250328,125700,386288100,1186,1186,1186,1186,92
|
|
20250328,125600,386178988,1186,1186,1186,1186,10
|
|
20250328,125500,386167128,1186,1186,1186,1186,0
|
|
20250328,125400,386167128,1186,1186,1186,1185,3861
|
|
20250328,125300,381590900,1185,1187,1187,1185,1230
|
|
20250328,125200,380133336,1187,1187,1187,1187,1
|
|
20250328,125100,380132149,1190,1185,1190,1185,2201
|
|
20250328,125000,377523959,1185,1190,1190,1185,1018
|
|
20250328,124900,376316095,1186,1186,1186,1186,0
|
|
20250328,124800,376316095,1186,1186,1186,1186,224
|
|
20250328,124700,376050431,1186,1186,1186,1186,0
|
|
20250328,124600,376050431,1186,1186,1186,1186,0
|
|
20250328,124500,376050431,1186,1186,1186,1186,6
|
|
20250328,124400,376043315,1186,1185,1186,1185,401
|
|
20250328,124300,375567839,1186,1186,1186,1185,460
|
|
20250328,124200,375022434,1185,1186,1186,1185,303
|
|
20250328,124100,374663077,1186,1186,1186,1186,500
|
|
20250328,124000,374070077,1186,1189,1189,1186,6597
|
|
20250328,123900,366244775,1190,1189,1190,1187,351
|
|
20250328,123800,365827503,1189,1189,1189,1189,3
|
|
20250328,123700,365823936,1186,1186,1186,1186,0
|
|
20250328,123600,365823936,1186,1186,1186,1186,0
|
|
20250328,123500,365823936,1186,1186,1186,1186,1
|
|
20250328,123400,365822750,1186,1186,1186,1186,0
|
|
20250328,123300,365822750,1186,1186,1186,1186,0
|
|
20250328,123200,365822750,1186,1186,1186,1186,0
|
|
20250328,123100,365822750,1186,1187,1187,1186,1588
|
|
20250328,123000,363937873,1187,1187,1187,1187,0
|
|
20250328,122900,363937873,1187,1187,1187,1187,0
|
|
20250328,122800,363937873,1187,1187,1187,1187,0
|
|
20250328,122700,363937873,1187,1187,1187,1187,216
|
|
20250328,122600,363681481,1190,1190,1190,1190,17
|
|
20250328,122500,363661251,1187,1187,1187,1187,0
|
|
20250328,122400,363661251,1187,1187,1187,1187,0
|
|
20250328,122300,363661251,1187,1190,1190,1187,34
|
|
20250328,122200,363620863,1190,1190,1190,1190,424
|
|
20250328,122100,363116303,1191,1191,1191,1191,0
|
|
20250328,122000,363116303,1191,1188,1191,1187,1012
|
|
20250328,121900,361914999,1188,1188,1188,1188,0
|
|
20250328,121800,361914999,1188,1188,1188,1188,1000
|
|
20250328,121700,360726999,1188,1188,1188,1188,0
|
|
20250328,121600,360726999,1188,1188,1188,1188,149
|
|
20250328,121500,360549987,1188,1188,1188,1188,205
|
|
20250328,121400,360306447,1190,1190,1190,1190,435
|
|
20250328,121300,359788797,1190,1190,1190,1190,0
|
|
20250328,121200,359788797,1190,1190,1190,1190,14
|
|
20250328,121100,359772137,1190,1190,1190,1190,100
|
|
20250328,121000,359653137,1190,1190,1190,1190,10
|
|
20250328,120900,359641237,1190,1190,1190,1190,1
|
|
20250328,120800,359640047,1190,1190,1190,1190,417
|
|
20250328,120700,359143817,1191,1188,1191,1188,13
|
|
20250328,120600,359128337,1188,1188,1188,1188,0
|
|
20250328,120500,359128337,1188,1188,1188,1188,0
|
|
20250328,120400,359128337,1188,1188,1188,1188,149
|
|
20250328,120300,358951325,1188,1188,1188,1188,1
|
|
20250328,120200,358950137,1188,1188,1188,1188,0
|
|
20250328,120100,358950137,1188,1188,1188,1188,1505
|
|
20250328,120000,357162197,1188,1188,1188,1188,1
|
|
20250328,115900,357161009,1188,1192,1192,1188,10
|
|
20250328,115800,357149125,1188,1191,1191,1188,6496
|
|
20250328,115700,349425233,1191,1191,1191,1191,2
|
|
20250328,115600,349422851,1191,1191,1191,1191,16
|
|
20250328,115500,349403795,1191,1191,1191,1191,6
|
|
20250328,115400,349396649,1192,1191,1192,1191,200
|
|
20250328,115300,349158275,1191,1191,1191,1191,24
|
|
20250328,115200,349129691,1189,1192,1192,1189,575
|
|
20250328,115100,348445553,1190,1190,1190,1190,231
|
|
20250328,115000,348170663,1192,1192,1192,1192,3
|
|
20250328,114900,348167087,1191,1191,1191,1190,1811
|
|
20250328,114800,346011001,1190,1190,1190,1190,291
|
|
20250328,114700,345664711,1190,1190,1190,1190,68
|
|
20250328,114600,345583791,1189,1190,1190,1189,3031
|
|
20250328,114500,341979931,1189,1189,1189,1189,0
|
|
20250328,114400,341979931,1189,1189,1189,1189,0
|
|
20250328,114300,341979931,1189,1189,1189,1189,13
|
|
20250328,114200,341964474,1190,1190,1190,1190,1000
|
|
20250328,114100,340774474,1189,1189,1189,1189,1358
|
|
20250328,114000,339159812,1188,1188,1188,1188,2
|
|
20250328,113900,339157436,1189,1189,1189,1189,0
|
|
20250328,113800,339157436,1189,1189,1189,1189,0
|
|
20250328,113700,339157436,1189,1189,1189,1189,3
|
|
20250328,113600,339153869,1188,1188,1188,1188,0
|
|
20250328,113500,339153869,1188,1188,1188,1188,400
|
|
20250328,113400,338678669,1188,1189,1189,1188,697
|
|
20250328,113300,337849994,1189,1189,1189,1189,0
|
|
20250328,113200,337849994,1189,1189,1189,1189,1215
|
|
20250328,113100,336405359,1189,1189,1189,1189,2
|
|
20250328,113000,336402981,1186,1186,1186,1186,0
|
|
20250328,112900,336402981,1186,1186,1186,1186,0
|
|
20250328,112800,336402981,1186,1187,1187,1186,300
|
|
20250328,112700,336046986,1187,1187,1187,1187,56
|
|
20250328,112600,335980514,1189,1189,1189,1189,3
|
|
20250328,112500,335976947,1190,1190,1190,1190,0
|
|
20250328,112400,335976947,1190,1190,1190,1190,0
|
|
20250328,112300,335976947,1190,1187,1190,1187,933
|
|
20250328,112200,334869473,1187,1187,1187,1187,0
|
|
20250328,112100,334869473,1187,1187,1187,1187,0
|
|
20250328,112000,334869473,1187,1187,1187,1187,0
|
|
20250328,111900,334869473,1187,1187,1187,1187,1
|
|
20250328,111800,334868286,1189,1189,1189,1189,0
|
|
20250328,111700,334868286,1189,1189,1189,1189,0
|
|
20250328,111600,334868286,1189,1189,1189,1189,25
|
|
20250328,111500,334838561,1189,1189,1189,1189,0
|
|
20250328,111400,334838561,1189,1189,1189,1189,0
|
|
20250328,111300,334838561,1189,1189,1189,1189,0
|
|
20250328,111200,334838561,1189,1189,1189,1189,41
|
|
20250328,111100,334789812,1189,1187,1189,1185,638
|
|
20250328,111000,334033039,1187,1187,1187,1187,0
|
|
20250328,110900,334033039,1187,1187,1187,1187,0
|
|
20250328,110800,334033039,1187,1187,1187,1187,0
|
|
20250328,110700,334033039,1187,1189,1189,1186,5913
|
|
20250328,110600,327015219,1189,1189,1189,1189,10
|
|
20250328,110500,327003329,1189,1189,1189,1189,841
|
|
20250328,110400,326003380,1189,1189,1189,1189,1973
|
|
20250328,110300,323657483,1190,1190,1190,1190,100
|
|
20250328,110200,323538483,1190,1190,1190,1190,25
|
|
20250328,110100,323508733,1189,1189,1189,1189,98
|
|
20250328,110000,323392211,1189,1189,1189,1189,2
|
|
20250328,105900,323389833,1189,1189,1189,1189,1
|
|
20250328,105800,323388644,1189,1190,1190,1189,990
|
|
20250328,105700,322211520,1190,1190,1190,1190,0
|
|
20250328,105600,322211520,1190,1191,1191,1190,3102
|
|
20250328,105500,318519829,1191,1191,1191,1191,0
|
|
20250328,105400,318519829,1191,1191,1191,1191,100
|
|
20250328,105300,318400729,1192,1192,1192,1192,0
|
|
20250328,105200,318400729,1192,1192,1192,1192,0
|
|
20250328,105100,318400729,1192,1192,1192,1192,37
|
|
20250328,105000,318356625,1192,1192,1192,1192,50
|
|
20250328,104900,318297025,1192,1192,1192,1192,347
|
|
20250328,104800,317883401,1191,1191,1191,1191,0
|
|
20250328,104700,317883401,1191,1191,1191,1191,0
|
|
20250328,104600,317883401,1191,1191,1191,1191,1600
|
|
20250328,104500,315977801,1193,1193,1193,1193,2
|
|
20250328,104400,315975415,1191,1193,1193,1191,23
|
|
20250328,104300,315948001,1192,1192,1192,1192,0
|
|
20250328,104200,315948001,1192,1192,1192,1192,1538
|
|
20250328,104100,314114705,1193,1193,1193,1193,10
|
|
20250328,104000,314102775,1192,1192,1192,1192,923
|
|
20250328,103900,313002559,1192,1192,1192,1192,0
|
|
20250328,103800,313002559,1192,1192,1192,1192,407
|
|
20250328,103700,312517415,1193,1193,1193,1193,5
|
|
20250328,103600,312511450,1193,1193,1193,1193,110
|
|
20250328,103500,312380220,1193,1193,1193,1193,33
|
|
20250328,103400,312340851,1192,1192,1192,1192,2208
|
|
20250328,103300,309708915,1193,1193,1193,1193,536
|
|
20250328,103200,309069467,1193,1192,1193,1192,111
|
|
20250328,103100,308937144,1193,1192,1193,1192,9
|
|
20250328,103000,308926408,1192,1193,1193,1192,11
|
|
20250328,102900,308913286,1193,1193,1193,1193,2
|
|
20250328,102800,308910900,1193,1193,1193,1193,200
|
|
20250328,102700,308672300,1193,1193,1193,1193,14
|
|
20250328,102600,308655598,1193,1192,1193,1192,102
|
|
20250328,102500,308534012,1192,1192,1192,1192,57
|
|
20250328,102400,308466068,1192,1192,1192,1192,2
|
|
20250328,102300,308463684,1193,1193,1193,1193,320
|
|
20250328,102200,308081924,1193,1193,1193,1193,65
|
|
20250328,102100,308004379,1193,1194,1194,1187,1594
|
|
20250328,102000,306112263,1187,1194,1194,1187,1001
|
|
20250328,101900,304923664,1193,1195,1195,1193,5425
|
|
20250328,101800,298441469,1195,1195,1195,1195,30
|
|
20250328,101700,298405619,1195,1194,1195,1194,3295
|
|
20250328,101600,294471383,1193,1192,1194,1192,1913
|
|
20250328,101500,292189895,1190,1190,1190,1190,0
|
|
20250328,101400,292189895,1190,1190,1190,1190,480
|
|
20250328,101300,291618695,1193,1193,1193,1193,101
|
|
20250328,101200,291498202,1193,1193,1194,1193,571
|
|
20250328,101100,290816498,1194,1190,1194,1190,1179
|
|
20250328,101000,289413360,1189,1189,1189,1189,1
|
|
20250328,100900,289412171,1190,1190,1190,1190,26
|
|
20250328,100800,289381231,1190,1190,1190,1190,433
|
|
20250328,100700,288865961,1189,1189,1189,1189,1021
|
|
20250328,100600,287651992,1187,1188,1188,1187,415
|
|
20250328,100500,287159076,1187,1186,1187,1186,1963
|
|
20250328,100400,284829368,1186,1186,1186,1186,200
|
|
20250328,100300,284592168,1187,1187,1187,1187,100
|
|
20250328,100200,284473468,1187,1186,1187,1186,70
|
|
20250328,100100,284390391,1182,1185,1185,1182,2000
|
|
20250328,100000,282026276,1186,1184,1186,1184,47
|
|
20250328,095900,281970594,1183,1182,1183,1181,2125
|
|
20250328,095800,279460127,1182,1182,1182,1182,237
|
|
20250328,095700,279179993,1182,1182,1182,1181,6854
|
|
20250328,095600,271082959,1182,1182,1182,1182,291
|
|
20250328,095500,270738997,1182,1183,1183,1182,3702
|
|
20250328,095400,266360233,1182,1185,1185,1182,11795
|
|
20250328,095300,252413339,1184,1184,1184,1184,0
|
|
20250328,095200,252413339,1184,1184,1184,1184,1
|
|
20250328,095100,252412155,1184,1188,1188,1184,13201
|
|
20250328,095000,236768101,1189,1189,1189,1189,0
|
|
20250328,094900,236768101,1189,1190,1190,1187,4819
|
|
20250328,094800,231047737,1188,1190,1190,1188,5780
|
|
20250328,094700,224181035,1189,1190,1190,1189,829
|
|
20250328,094600,223194760,1190,1190,1190,1190,620
|
|
20250328,094500,222456960,1193,1193,1193,1193,111
|
|
20250328,094400,222324537,1195,1195,1195,1194,586
|
|
20250328,094300,221624848,1195,1195,1195,1195,37
|
|
20250328,094200,221580633,1195,1195,1195,1195,80
|
|
20250328,094100,221485033,1195,1188,1195,1188,246
|
|
20250328,094000,221192743,1188,1189,1189,1188,5000
|
|
20250328,093900,215252729,1188,1190,1194,1188,3229
|
|
20250328,093800,211411745,1189,1191,1191,1189,6134
|
|
20250328,093700,204114675,1192,1193,1193,1192,2722
|
|
20250328,093600,200869779,1193,1194,1194,1193,2230
|
|
20250328,093500,198209384,1194,1193,1194,1193,4119
|
|
20250328,093400,193295360,1193,1193,1193,1192,7885
|
|
20250328,093300,183889555,1193,1193,1193,1192,358
|
|
20250328,093200,183462730,1193,1193,1193,1193,1135
|
|
20250328,093100,182108675,1193,1191,1193,1191,1584
|
|
20250328,093000,180222097,1191,1191,1191,1191,33
|
|
20250328,092900,180182794,1189,1189,1189,1189,0
|
|
20250328,092800,180182794,1189,1192,1192,1189,5565
|
|
20250328,092700,173553130,1192,1192,1192,1192,10
|
|
20250328,092600,173541210,1193,1193,1193,1193,4244
|
|
20250328,092500,168478118,1190,1190,1190,1190,2
|
|
20250328,092400,168475738,1190,1193,1193,1190,743
|
|
20250328,092300,167590563,1193,1193,1193,1190,774
|
|
20250328,092200,166669200,1193,1190,1193,1190,50
|
|
20250328,092100,166609697,1189,1191,1191,1189,1997
|
|
20250328,092000,164233863,1192,1194,1194,1192,240
|
|
20250328,091900,163947741,1193,1194,1194,1193,5105
|
|
20250328,091800,157857445,1193,1194,1195,1193,13
|
|
20250328,091700,157841922,1194,1194,1195,1194,2844
|
|
20250328,091600,154445891,1192,1191,1196,1191,2130
|
|
20250328,091500,151907168,1193,1193,1197,1191,1298
|
|
20250328,091400,150353632,1195,1191,1195,1191,426
|
|
20250328,091300,149846258,1188,1186,1188,1186,5174
|
|
20250328,091200,143705470,1186,1187,1187,1186,2006
|
|
20250328,091100,141326350,1185,1186,1186,1183,2076
|
|
20250328,091000,138865521,1183,1187,1191,1180,25555
|
|
20250328,090900,108644666,1190,1196,1196,1186,48618
|
|
20250328,090800,50728978,1196,1196,1196,1196,60
|
|
20250328,090700,50657218,1196,1196,1196,1196,1
|
|
20250328,090600,50656022,1195,1195,1195,1195,0
|
|
20250328,090500,50656022,1195,1195,1195,1195,1326
|
|
20250328,090400,49071452,1195,1197,1197,1195,1201
|
|
20250328,090300,47635937,1197,1197,1204,1195,2176
|
|
20250328,090200,45031392,1195,1196,1203,1195,7138
|
|
20250328,090100,36497012,1196,1202,1204,1196,9202
|
|
20250328,090000,25455750,1203,1203,1214,1195,21162
|