632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,192900,287640081,1064,1064,1064,1064,2016
|
|
20250321,192800,287640081,1064,1064,1064,1064,0
|
|
20250321,192700,287640081,1064,1064,1064,1064,0
|
|
20250321,192600,287640081,1064,1064,1064,1064,0
|
|
20250321,192500,287640081,1064,1064,1064,1064,0
|
|
20250321,192400,287640081,1064,1064,1064,1064,0
|
|
20250321,192300,287640081,1064,1064,1064,1064,0
|
|
20250321,192200,287640081,1064,1064,1064,1064,0
|
|
20250321,192100,287640081,1064,1064,1064,1064,0
|
|
20250321,192000,287640081,1064,1064,1064,1064,0
|
|
20250321,191900,287640081,1064,1064,1064,1064,0
|
|
20250321,191800,287640081,1064,1064,1064,1064,0
|
|
20250321,191700,287640081,1064,1064,1064,1064,0
|
|
20250321,191600,287640081,1064,1064,1064,1064,0
|
|
20250321,191500,287640081,1064,1064,1064,1064,0
|
|
20250321,191400,287640081,1064,1064,1064,1064,0
|
|
20250321,191300,287640081,1064,1064,1064,1064,0
|
|
20250321,191200,287640081,1064,1064,1064,1064,0
|
|
20250321,191100,287640081,1064,1064,1064,1064,0
|
|
20250321,191000,287640081,1064,1064,1064,1064,0
|
|
20250321,190900,287640081,1064,1064,1064,1064,0
|
|
20250321,190800,287640081,1064,1064,1064,1064,0
|
|
20250321,190700,287640081,1064,1064,1064,1064,0
|
|
20250321,190600,287640081,1064,1064,1064,1064,0
|
|
20250321,190500,287640081,1064,1064,1064,1064,0
|
|
20250321,190400,287640081,1064,1064,1064,1064,0
|
|
20250321,190300,287640081,1064,1064,1064,1064,0
|
|
20250321,190200,287640081,1064,1064,1064,1064,0
|
|
20250321,190100,287640081,1064,1064,1064,1064,0
|
|
20250321,190000,287640081,1064,1064,1064,1064,0
|
|
20250321,185900,287640081,1064,1064,1064,1064,2016
|
|
20250321,185800,287640081,1064,1064,1064,1064,0
|
|
20250321,185700,287640081,1064,1064,1064,1064,0
|
|
20250321,185600,287640081,1064,1064,1064,1064,0
|
|
20250321,185500,287640081,1064,1064,1064,1064,0
|
|
20250321,185400,287640081,1064,1064,1064,1064,0
|
|
20250321,185300,287640081,1064,1064,1064,1064,0
|
|
20250321,185200,287640081,1064,1064,1064,1064,0
|
|
20250321,185100,287640081,1064,1064,1064,1064,0
|
|
20250321,185000,287640081,1064,1064,1064,1064,0
|
|
20250321,184900,287640081,1064,1064,1064,1064,0
|
|
20250321,184800,287640081,1064,1064,1064,1064,0
|
|
20250321,184700,287640081,1064,1064,1064,1064,0
|
|
20250321,184600,287640081,1064,1064,1064,1064,0
|
|
20250321,184500,287640081,1064,1064,1064,1064,0
|
|
20250321,184400,287640081,1064,1064,1064,1064,0
|
|
20250321,184300,287640081,1064,1064,1064,1064,0
|
|
20250321,184200,287640081,1064,1064,1064,1064,0
|
|
20250321,184100,287640081,1064,1064,1064,1064,0
|
|
20250321,184000,287640081,1064,1064,1064,1064,0
|
|
20250321,183900,287640081,1064,1064,1064,1064,0
|
|
20250321,183800,287640081,1064,1064,1064,1064,0
|
|
20250321,183700,287640081,1064,1064,1064,1064,0
|
|
20250321,183600,287640081,1064,1064,1064,1064,0
|
|
20250321,183500,287640081,1064,1064,1064,1064,0
|
|
20250321,183400,287640081,1064,1064,1064,1064,0
|
|
20250321,183300,287640081,1064,1064,1064,1064,0
|
|
20250321,183200,287640081,1064,1064,1064,1064,0
|
|
20250321,183100,287640081,1064,1064,1064,1064,0
|
|
20250321,183000,287640081,1064,1064,1064,1064,0
|
|
20250321,182900,287640081,1064,1064,1064,1064,2016
|
|
20250321,182800,287640081,1064,1064,1064,1064,0
|
|
20250321,182700,287640081,1064,1064,1064,1064,0
|
|
20250321,182600,287640081,1064,1064,1064,1064,0
|
|
20250321,182500,287640081,1064,1064,1064,1064,0
|
|
20250321,182400,287640081,1064,1064,1064,1064,0
|
|
20250321,182300,287640081,1064,1064,1064,1064,0
|
|
20250321,182200,287640081,1064,1064,1064,1064,0
|
|
20250321,182100,287640081,1064,1064,1064,1064,0
|
|
20250321,182000,287640081,1064,1064,1064,1064,0
|
|
20250321,181900,287640081,1064,1064,1064,1064,0
|
|
20250321,181800,287640081,1064,1064,1064,1064,0
|
|
20250321,181700,287640081,1064,1064,1064,1064,0
|
|
20250321,181600,287640081,1064,1064,1064,1064,0
|
|
20250321,181500,287640081,1064,1064,1064,1064,0
|
|
20250321,181400,287640081,1064,1064,1064,1064,0
|
|
20250321,181300,287640081,1064,1064,1064,1064,0
|
|
20250321,181200,287640081,1064,1064,1064,1064,0
|
|
20250321,181100,287640081,1064,1064,1064,1064,0
|
|
20250321,181000,287640081,1064,1064,1064,1064,0
|
|
20250321,180900,287640081,1064,1064,1064,1064,0
|
|
20250321,180800,287640081,1064,1064,1064,1064,0
|
|
20250321,180700,287640081,1064,1064,1064,1064,0
|
|
20250321,180600,287640081,1064,1064,1064,1064,0
|
|
20250321,180500,287640081,1064,1064,1064,1064,0
|
|
20250321,180400,287640081,1064,1064,1064,1064,0
|
|
20250321,180300,287640081,1064,1064,1064,1064,0
|
|
20250321,180200,287640081,1064,1064,1064,1064,0
|
|
20250321,180100,287640081,1064,1064,1064,1064,0
|
|
20250321,180000,287640081,1064,1064,1064,1064,0
|
|
20250321,175900,287640081,1064,1064,1064,1064,2016
|
|
20250321,175800,287640081,1064,1064,1064,1064,0
|
|
20250321,175700,287640081,1064,1064,1064,1064,0
|
|
20250321,175600,287640081,1064,1064,1064,1064,0
|
|
20250321,175500,287640081,1064,1064,1064,1064,0
|
|
20250321,175400,287640081,1064,1064,1064,1064,0
|
|
20250321,175300,287640081,1064,1064,1064,1064,0
|
|
20250321,175200,287640081,1064,1064,1064,1064,0
|
|
20250321,175100,287640081,1064,1064,1064,1064,0
|
|
20250321,175000,287640081,1064,1064,1064,1064,0
|
|
20250321,174900,287640081,1064,1064,1064,1064,0
|
|
20250321,174800,287640081,1064,1064,1064,1064,0
|
|
20250321,174700,287640081,1064,1064,1064,1064,0
|
|
20250321,174600,287640081,1064,1064,1064,1064,0
|
|
20250321,174500,287640081,1064,1064,1064,1064,0
|
|
20250321,174400,287640081,1064,1064,1064,1064,0
|
|
20250321,174300,287640081,1064,1064,1064,1064,0
|
|
20250321,174200,287640081,1064,1064,1064,1064,0
|
|
20250321,174100,287640081,1064,1064,1064,1064,0
|
|
20250321,174000,287640081,1064,1064,1064,1064,0
|
|
20250321,173900,287640081,1064,1064,1064,1064,0
|
|
20250321,173800,287640081,1064,1064,1064,1064,0
|
|
20250321,173700,287640081,1064,1064,1064,1064,0
|
|
20250321,173600,287640081,1064,1064,1064,1064,0
|
|
20250321,173500,287640081,1064,1064,1064,1064,0
|
|
20250321,173400,287640081,1064,1064,1064,1064,0
|
|
20250321,173300,287640081,1064,1064,1064,1064,0
|
|
20250321,173200,287640081,1064,1064,1064,1064,0
|
|
20250321,173100,287640081,1064,1064,1064,1064,0
|
|
20250321,173000,287640081,1064,1064,1064,1064,0
|
|
20250321,172900,287640081,1064,1064,1064,1064,2016
|
|
20250321,172800,287640081,1064,1064,1064,1064,0
|
|
20250321,172700,287640081,1064,1064,1064,1064,0
|
|
20250321,172600,287640081,1064,1064,1064,1064,0
|
|
20250321,172500,287640081,1064,1064,1064,1064,0
|
|
20250321,172400,287640081,1064,1064,1064,1064,0
|
|
20250321,172300,287640081,1064,1064,1064,1064,0
|
|
20250321,172200,287640081,1064,1064,1064,1064,0
|
|
20250321,172100,287640081,1064,1064,1064,1064,0
|
|
20250321,172000,287640081,1064,1064,1064,1064,0
|
|
20250321,171900,287640081,1064,1064,1064,1064,0
|
|
20250321,171800,287640081,1064,1064,1064,1064,0
|
|
20250321,171700,287640081,1064,1064,1064,1064,0
|
|
20250321,171600,287640081,1064,1064,1064,1064,0
|
|
20250321,171500,287640081,1064,1064,1064,1064,0
|
|
20250321,171400,287640081,1064,1064,1064,1064,0
|
|
20250321,171300,287640081,1064,1064,1064,1064,0
|
|
20250321,171200,287640081,1064,1064,1064,1064,0
|
|
20250321,171100,287640081,1064,1064,1064,1064,0
|
|
20250321,171000,287640081,1064,1064,1064,1064,0
|
|
20250321,170900,287640081,1064,1064,1064,1064,0
|
|
20250321,170800,287640081,1064,1064,1064,1064,0
|
|
20250321,170700,287640081,1064,1064,1064,1064,0
|
|
20250321,170600,287640081,1064,1064,1064,1064,0
|
|
20250321,170500,287640081,1064,1064,1064,1064,0
|
|
20250321,170400,287640081,1064,1064,1064,1064,0
|
|
20250321,170300,287640081,1064,1064,1064,1064,0
|
|
20250321,170200,287640081,1064,1064,1064,1064,0
|
|
20250321,170100,287640081,1064,1064,1064,1064,0
|
|
20250321,170000,287640081,1064,1064,1064,1064,0
|
|
20250321,165900,287640081,1064,1064,1064,1064,2016
|
|
20250321,165800,287640081,1064,1064,1064,1064,0
|
|
20250321,165700,287640081,1064,1064,1064,1064,0
|
|
20250321,165600,287640081,1064,1064,1064,1064,0
|
|
20250321,165500,287640081,1064,1064,1064,1064,0
|
|
20250321,165400,287640081,1064,1064,1064,1064,0
|
|
20250321,165300,287640081,1064,1064,1064,1064,0
|
|
20250321,165200,287640081,1064,1064,1064,1064,0
|
|
20250321,165100,287640081,1064,1064,1064,1064,0
|
|
20250321,165000,287640081,1064,1064,1064,1064,0
|
|
20250321,164900,287640081,1064,1064,1064,1064,0
|
|
20250321,164800,287640081,1064,1064,1064,1064,0
|
|
20250321,164700,287640081,1064,1064,1064,1064,0
|
|
20250321,164600,287640081,1064,1064,1064,1064,0
|
|
20250321,164500,287640081,1064,1064,1064,1064,0
|
|
20250321,164400,287640081,1064,1064,1064,1064,0
|
|
20250321,164300,287640081,1064,1064,1064,1064,0
|
|
20250321,164200,287640081,1064,1064,1064,1064,0
|
|
20250321,164100,287640081,1064,1064,1064,1064,0
|
|
20250321,164000,287640081,1064,1064,1064,1064,0
|
|
20250321,163900,287640081,1064,1064,1064,1064,0
|
|
20250321,163800,287640081,1064,1064,1064,1064,0
|
|
20250321,163700,287640081,1064,1064,1064,1064,0
|
|
20250321,163600,287640081,1064,1064,1064,1064,0
|
|
20250321,163500,287640081,1064,1064,1064,1064,0
|
|
20250321,163400,287640081,1064,1064,1064,1064,0
|
|
20250321,163300,287640081,1064,1064,1064,1064,0
|
|
20250321,163200,287640081,1064,1064,1064,1064,0
|
|
20250321,163100,287640081,1064,1064,1064,1064,0
|
|
20250321,163000,287640081,1064,1064,1064,1064,0
|
|
20250321,162900,287640081,1064,1064,1064,1064,2016
|
|
20250321,162800,287640081,1064,1064,1064,1064,0
|
|
20250321,162700,287640081,1064,1064,1064,1064,0
|
|
20250321,162600,287640081,1064,1064,1064,1064,0
|
|
20250321,162500,287640081,1064,1064,1064,1064,0
|
|
20250321,162400,287640081,1064,1064,1064,1064,0
|
|
20250321,162300,287640081,1064,1064,1064,1064,0
|
|
20250321,162200,287640081,1064,1064,1064,1064,0
|
|
20250321,162100,287640081,1064,1064,1064,1064,0
|
|
20250321,162000,287640081,1064,1064,1064,1064,0
|
|
20250321,161900,287640081,1064,1064,1064,1064,0
|
|
20250321,161800,287640081,1064,1064,1064,1064,0
|
|
20250321,161700,287640081,1064,1064,1064,1064,0
|
|
20250321,161600,287640081,1064,1064,1064,1064,0
|
|
20250321,161500,287640081,1064,1064,1064,1064,0
|
|
20250321,161400,287640081,1064,1064,1064,1064,0
|
|
20250321,161300,287640081,1064,1064,1064,1064,0
|
|
20250321,161200,287640081,1064,1064,1064,1064,0
|
|
20250321,161100,287640081,1064,1064,1064,1064,0
|
|
20250321,161000,287640081,1064,1064,1064,1064,0
|
|
20250321,160900,287640081,1064,1064,1064,1064,0
|
|
20250321,160800,287640081,1064,1064,1064,1064,0
|
|
20250321,160700,287640081,1064,1064,1064,1064,0
|
|
20250321,160600,287640081,1064,1064,1064,1064,0
|
|
20250321,160500,287640081,1064,1064,1064,1064,0
|
|
20250321,160400,287640081,1064,1064,1064,1064,0
|
|
20250321,160300,287640081,1064,1064,1064,1064,0
|
|
20250321,160200,287640081,1064,1064,1064,1064,0
|
|
20250321,160100,287640081,1064,1064,1064,1064,0
|
|
20250321,160000,287640081,1064,1064,1064,1064,0
|
|
20250321,155900,287640081,1064,1064,1064,1064,2016
|
|
20250321,155800,287640081,1064,1064,1064,1064,0
|
|
20250321,155700,287640081,1064,1064,1064,1064,0
|
|
20250321,155600,287640081,1064,1064,1064,1064,0
|
|
20250321,155500,287640081,1064,1064,1064,1064,0
|
|
20250321,155400,287640081,1064,1064,1064,1064,0
|
|
20250321,155300,287640081,1064,1064,1064,1064,0
|
|
20250321,155200,287640081,1064,1064,1064,1064,0
|
|
20250321,155100,287640081,1064,1064,1064,1064,0
|
|
20250321,155000,287640081,1064,1064,1064,1064,0
|
|
20250321,154900,287640081,1064,1064,1064,1064,0
|
|
20250321,154800,287640081,1064,1064,1064,1064,0
|
|
20250321,154700,287640081,1064,1064,1064,1064,0
|
|
20250321,154600,287640081,1064,1064,1064,1064,0
|
|
20250321,154500,287640081,1064,1064,1064,1064,0
|
|
20250321,154400,287640081,1064,1064,1064,1064,0
|
|
20250321,154300,287640081,1064,1064,1064,1064,0
|
|
20250321,154200,287640081,1064,1064,1064,1064,0
|
|
20250321,154100,287640081,1064,1064,1064,1064,0
|
|
20250321,154000,287640081,1064,1064,1064,1064,0
|
|
20250321,153900,287640081,1064,1064,1064,1064,0
|
|
20250321,153800,287640081,1064,1064,1064,1064,0
|
|
20250321,153700,287640081,1064,1064,1064,1064,0
|
|
20250321,153600,287640081,1064,1064,1064,1064,0
|
|
20250321,153500,287640081,1064,1064,1064,1064,0
|
|
20250321,153400,287640081,1064,1064,1064,1064,0
|
|
20250321,153300,287640081,1064,1064,1064,1064,0
|
|
20250321,153200,287640081,1064,1064,1064,1064,0
|
|
20250321,153100,287640081,1064,1064,1064,1064,0
|
|
20250321,153000,287640081,1064,1064,1064,1064,2016
|
|
20250321,152900,285495057,1065,1065,1065,1065,0
|
|
20250321,152800,285495057,1065,1065,1065,1065,0
|
|
20250321,152700,285495057,1065,1065,1065,1065,0
|
|
20250321,152600,285495057,1065,1065,1065,1065,0
|
|
20250321,152500,285495057,1065,1065,1065,1065,0
|
|
20250321,152400,285495057,1065,1065,1065,1065,0
|
|
20250321,152300,285495057,1065,1065,1065,1065,0
|
|
20250321,152200,285495057,1065,1065,1065,1065,0
|
|
20250321,152100,285495057,1065,1065,1065,1065,0
|
|
20250321,152000,285495057,1065,1065,1065,1065,0
|
|
20250321,151900,285495057,1065,1065,1065,1065,0
|
|
20250321,151800,285495057,1065,1065,1065,1065,0
|
|
20250321,151700,285495057,1065,1065,1065,1065,257
|
|
20250321,151600,285221352,1065,1065,1065,1065,10
|
|
20250321,151500,285210702,1066,1065,1066,1065,22
|
|
20250321,151400,285187267,1065,1064,1065,1064,2330
|
|
20250321,151300,282708127,1065,1062,1065,1062,3334
|
|
20250321,151200,279163217,1061,1060,1061,1060,1470
|
|
20250321,151100,277604917,1061,1061,1061,1060,546
|
|
20250321,151000,277026146,1061,1061,1061,1061,1
|
|
20250321,150900,277025085,1060,1061,1061,1060,1340
|
|
20250321,150800,275603685,1064,1064,1066,1060,3043
|
|
20250321,150700,272377920,1064,1061,1064,1061,1338
|
|
20250321,150600,270958266,1061,1061,1061,1061,33
|
|
20250321,150500,270923253,1061,1061,1061,1061,69
|
|
20250321,150400,270850044,1061,1061,1061,1061,303
|
|
20250321,150300,270528561,1061,1062,1062,1061,3761
|
|
20250321,150200,266537764,1063,1062,1063,1062,1425
|
|
20250321,150100,265024412,1063,1064,1064,1062,3037
|
|
20250321,150000,261797385,1064,1063,1064,1063,1593
|
|
20250321,145900,260103066,1063,1062,1063,1062,1606
|
|
20250321,145800,258397482,1062,1062,1062,1062,2
|
|
20250321,145700,258395358,1061,1061,1061,1061,98
|
|
20250321,145600,258291380,1060,1061,1062,1060,14
|
|
20250321,145500,258276526,1060,1061,1061,1060,3
|
|
20250321,145400,258273344,1060,1060,1060,1060,0
|
|
20250321,145300,258273344,1060,1060,1060,1060,1
|
|
20250321,145200,258272284,1063,1061,1063,1060,3919
|
|
20250321,145100,254117129,1060,1061,1061,1060,251
|
|
20250321,145000,253851067,1060,1062,1062,1060,10002
|
|
20250321,144900,243246284,1063,1061,1063,1061,1867
|
|
20250321,144800,241265393,1061,1061,1061,1061,0
|
|
20250321,144700,241265393,1061,1061,1061,1061,0
|
|
20250321,144600,241265393,1061,1061,1061,1061,1748
|
|
20250321,144500,239410765,1061,1061,1061,1061,28
|
|
20250321,144400,239381057,1062,1062,1062,1062,2
|
|
20250321,144300,239378933,1062,1062,1062,1062,0
|
|
20250321,144200,239378933,1062,1061,1062,1061,1341
|
|
20250321,144100,237954793,1062,1062,1062,1062,16
|
|
20250321,144000,237937801,1062,1062,1062,1062,21
|
|
20250321,143900,237915499,1062,1063,1065,1061,4300
|
|
20250321,143800,233348918,1065,1065,1065,1065,10
|
|
20250321,143700,233338268,1065,1063,1065,1062,225
|
|
20250321,143600,233099251,1065,1065,1065,1065,0
|
|
20250321,143500,233099251,1065,1065,1065,1065,0
|
|
20250321,143400,233099251,1065,1065,1065,1065,10
|
|
20250321,143300,233088601,1065,1065,1065,1065,10
|
|
20250321,143200,233077951,1065,1065,1065,1065,10
|
|
20250321,143100,233067301,1065,1065,1065,1065,2
|
|
20250321,143000,233065171,1062,1062,1062,1062,0
|
|
20250321,142900,233065171,1062,1062,1062,1062,0
|
|
20250321,142800,233065171,1062,1068,1068,1062,155
|
|
20250321,142700,232900516,1068,1068,1068,1068,18
|
|
20250321,142600,232881292,1061,1067,1067,1061,13000
|
|
20250321,142500,219065966,1068,1068,1068,1068,0
|
|
20250321,142400,219065966,1068,1068,1068,1068,85
|
|
20250321,142300,218975186,1068,1068,1068,1068,0
|
|
20250321,142200,218975186,1068,1068,1068,1068,0
|
|
20250321,142100,218975186,1068,1068,1068,1068,0
|
|
20250321,142000,218975186,1068,1068,1068,1068,0
|
|
20250321,141900,218975186,1068,1068,1068,1068,0
|
|
20250321,141800,218975186,1068,1068,1068,1068,853
|
|
20250321,141700,218064182,1069,1069,1069,1069,0
|
|
20250321,141600,218064182,1069,1069,1069,1069,0
|
|
20250321,141500,218064182,1069,1069,1069,1069,500
|
|
20250321,141400,217529682,1068,1068,1068,1068,0
|
|
20250321,141300,217529682,1068,1068,1068,1068,267
|
|
20250321,141200,217244526,1071,1071,1071,1071,200
|
|
20250321,141100,217030326,1068,1068,1068,1068,0
|
|
20250321,141000,217030326,1068,1068,1068,1068,1031
|
|
20250321,140900,215929218,1068,1068,1068,1068,0
|
|
20250321,140800,215929218,1068,1068,1068,1068,0
|
|
20250321,140700,215929218,1068,1068,1068,1068,20
|
|
20250321,140600,215907858,1071,1071,1071,1071,0
|
|
20250321,140500,215907858,1071,1071,1071,1071,13
|
|
20250321,140400,215893935,1068,1068,1068,1068,0
|
|
20250321,140300,215893935,1068,1068,1068,1068,0
|
|
20250321,140200,215893935,1068,1070,1071,1068,7191
|
|
20250321,140100,208211608,1070,1070,1070,1070,0
|
|
20250321,140000,208211608,1070,1070,1070,1070,0
|
|
20250321,135900,208211608,1070,1070,1070,1070,0
|
|
20250321,135800,208211608,1070,1070,1070,1070,0
|
|
20250321,135700,208211608,1070,1070,1070,1070,0
|
|
20250321,135600,208211608,1070,1070,1070,1070,424
|
|
20250321,135500,207757928,1071,1071,1071,1071,0
|
|
20250321,135400,207757928,1071,1071,1071,1071,22
|
|
20250321,135300,207734366,1071,1071,1071,1071,0
|
|
20250321,135200,207734366,1071,1071,1071,1071,10
|
|
20250321,135100,207723656,1071,1071,1071,1071,10
|
|
20250321,135000,207712946,1072,1072,1072,1072,0
|
|
20250321,134900,207712946,1072,1072,1072,1072,0
|
|
20250321,134800,207712946,1072,1072,1072,1072,4
|
|
20250321,134700,207708658,1072,1072,1072,1072,0
|
|
20250321,134600,207708658,1072,1072,1072,1072,0
|
|
20250321,134500,207708658,1072,1072,1072,1072,0
|
|
20250321,134400,207708658,1072,1072,1072,1072,0
|
|
20250321,134300,207708658,1072,1070,1072,1070,463
|
|
20250321,134200,207213246,1072,1072,1072,1072,0
|
|
20250321,134100,207213246,1072,1072,1072,1072,0
|
|
20250321,134000,207213246,1072,1072,1072,1072,0
|
|
20250321,133900,207213246,1072,1072,1072,1072,1
|
|
20250321,133800,207212174,1072,1072,1072,1072,1
|
|
20250321,133700,207211102,1072,1072,1072,1072,0
|
|
20250321,133600,207211102,1072,1072,1072,1072,0
|
|
20250321,133500,207211102,1072,1072,1072,1072,19
|
|
20250321,133400,207190734,1072,1072,1072,1072,0
|
|
20250321,133300,207190734,1072,1072,1072,1072,2
|
|
20250321,133200,207188590,1072,1072,1072,1072,0
|
|
20250321,133100,207188590,1072,1072,1072,1070,770
|
|
20250321,133000,206364670,1072,1072,1072,1072,0
|
|
20250321,132900,206364670,1072,1072,1072,1072,0
|
|
20250321,132800,206364670,1072,1072,1072,1072,1344
|
|
20250321,132700,204923902,1072,1072,1072,1072,4
|
|
20250321,132600,204919614,1072,1071,1072,1070,12123
|
|
20250321,132500,191947794,1072,1072,1072,1072,0
|
|
20250321,132400,191947794,1072,1072,1072,1072,5
|
|
20250321,132300,191942434,1072,1072,1072,1072,5
|
|
20250321,132200,191937074,1071,1075,1075,1071,1178
|
|
20250321,132100,190675396,1072,1072,1072,1072,614
|
|
20250321,132000,190017188,1076,1076,1076,1076,0
|
|
20250321,131900,190017188,1076,1076,1076,1076,0
|
|
20250321,131800,190017188,1076,1076,1076,1076,0
|
|
20250321,131700,190017188,1076,1076,1076,1076,0
|
|
20250321,131600,190017188,1076,1076,1076,1076,0
|
|
20250321,131500,190017188,1076,1076,1076,1076,10
|
|
20250321,131400,190006428,1073,1073,1073,1073,1
|
|
20250321,131300,190005355,1076,1076,1076,1076,0
|
|
20250321,131200,190005355,1076,1076,1076,1076,0
|
|
20250321,131100,190005355,1076,1072,1076,1072,184
|
|
20250321,131000,189807843,1076,1076,1076,1076,0
|
|
20250321,130900,189807843,1076,1073,1076,1072,934
|
|
20250321,130800,188805659,1076,1073,1076,1073,174
|
|
20250321,130700,188618948,1076,1076,1076,1076,1
|
|
20250321,130600,188617872,1076,1076,1076,1076,0
|
|
20250321,130500,188617872,1076,1076,1076,1076,0
|
|
20250321,130400,188617872,1076,1076,1076,1076,0
|
|
20250321,130300,188617872,1076,1076,1076,1076,10
|
|
20250321,130200,188607112,1076,1074,1076,1074,531
|
|
20250321,130100,188036798,1076,1076,1076,1076,0
|
|
20250321,130000,188036798,1076,1076,1076,1076,206
|
|
20250321,125900,187815142,1077,1077,1077,1077,0
|
|
20250321,125800,187815142,1077,1077,1077,1077,87
|
|
20250321,125700,187721443,1079,1079,1079,1079,11
|
|
20250321,125600,187709574,1079,1079,1079,1079,0
|
|
20250321,125500,187709574,1079,1079,1079,1079,0
|
|
20250321,125400,187709574,1079,1079,1079,1079,0
|
|
20250321,125300,187709574,1079,1079,1079,1079,0
|
|
20250321,125200,187709574,1079,1079,1079,1079,0
|
|
20250321,125100,187709574,1079,1079,1079,1079,0
|
|
20250321,125000,187709574,1079,1079,1079,1079,0
|
|
20250321,124900,187709574,1079,1079,1079,1079,870
|
|
20250321,124800,186770844,1079,1079,1079,1079,0
|
|
20250321,124700,186770844,1079,1079,1079,1079,0
|
|
20250321,124600,186770844,1079,1079,1079,1079,0
|
|
20250321,124500,186770844,1079,1079,1079,1079,0
|
|
20250321,124400,186770844,1079,1079,1079,1079,0
|
|
20250321,124300,186770844,1079,1079,1079,1079,0
|
|
20250321,124200,186770844,1079,1079,1079,1079,0
|
|
20250321,124100,186770844,1079,1079,1079,1079,0
|
|
20250321,124000,186770844,1079,1079,1079,1079,0
|
|
20250321,123900,186770844,1079,1079,1079,1079,0
|
|
20250321,123800,186770844,1079,1079,1079,1079,0
|
|
20250321,123700,186770844,1079,1079,1079,1079,0
|
|
20250321,123600,186770844,1079,1079,1079,1079,1
|
|
20250321,123500,186769765,1076,1076,1076,1076,878
|
|
20250321,123400,185825037,1076,1076,1076,1076,5
|
|
20250321,123300,185819657,1076,1076,1076,1076,5
|
|
20250321,123200,185814277,1076,1076,1076,1076,0
|
|
20250321,123100,185814277,1076,1076,1076,1076,121
|
|
20250321,123000,185684081,1079,1079,1079,1079,0
|
|
20250321,122900,185684081,1079,1079,1079,1079,10
|
|
20250321,122800,185673291,1076,1076,1076,1076,822
|
|
20250321,122700,184788819,1076,1076,1076,1076,1600
|
|
20250321,122600,183067219,1078,1078,1078,1078,0
|
|
20250321,122500,183067219,1078,1078,1078,1078,580
|
|
20250321,122400,182441979,1078,1078,1078,1078,0
|
|
20250321,122300,182441979,1078,1078,1078,1078,0
|
|
20250321,122200,182441979,1078,1078,1078,1078,0
|
|
20250321,122100,182441979,1078,1076,1078,1076,779
|
|
20250321,122000,181603755,1076,1076,1076,1076,6
|
|
20250321,121900,181597299,1076,1076,1076,1076,0
|
|
20250321,121800,181597299,1076,1076,1076,1076,0
|
|
20250321,121700,181597299,1076,1076,1076,1076,0
|
|
20250321,121600,181597299,1076,1076,1076,1076,0
|
|
20250321,121500,181597299,1076,1076,1076,1076,225
|
|
20250321,121400,181355199,1076,1074,1076,1074,1400
|
|
20250321,121300,179850199,1075,1078,1078,1075,503
|
|
20250321,121200,179309439,1076,1078,1078,1076,515
|
|
20250321,121100,178754994,1075,1075,1075,1075,1000
|
|
20250321,121000,177679994,1076,1076,1076,1076,0
|
|
20250321,120900,177679994,1076,1076,1076,1076,990
|
|
20250321,120800,176614754,1075,1075,1075,1075,22
|
|
20250321,120700,176591104,1075,1075,1075,1075,78
|
|
20250321,120600,176507254,1075,1075,1075,1075,0
|
|
20250321,120500,176507254,1075,1075,1075,1075,0
|
|
20250321,120400,176507254,1075,1075,1075,1075,0
|
|
20250321,120300,176507254,1075,1075,1075,1075,0
|
|
20250321,120200,176507254,1075,1075,1075,1075,0
|
|
20250321,120100,176507254,1075,1075,1075,1075,0
|
|
20250321,120000,176507254,1075,1075,1075,1075,0
|
|
20250321,115900,176507254,1075,1075,1075,1075,500
|
|
20250321,115800,175969754,1076,1076,1076,1076,510
|
|
20250321,115700,175420994,1078,1078,1078,1078,0
|
|
20250321,115600,175420994,1078,1078,1078,1078,100
|
|
20250321,115500,175313194,1078,1078,1078,1078,0
|
|
20250321,115400,175313194,1078,1078,1078,1078,30
|
|
20250321,115300,175280854,1078,1078,1078,1078,8
|
|
20250321,115200,175272230,1078,1078,1078,1078,0
|
|
20250321,115100,175272230,1078,1078,1078,1078,1
|
|
20250321,115000,175271152,1078,1076,1078,1076,2004
|
|
20250321,114900,173114843,1075,1075,1075,1075,1495
|
|
20250321,114800,171507718,1075,1075,1075,1075,0
|
|
20250321,114700,171507718,1075,1075,1075,1075,32
|
|
20250321,114600,171473318,1075,1075,1075,1075,0
|
|
20250321,114500,171473318,1075,1075,1075,1075,0
|
|
20250321,114400,171473318,1075,1075,1075,1075,0
|
|
20250321,114300,171473318,1075,1075,1075,1075,0
|
|
20250321,114200,171473318,1075,1075,1075,1075,0
|
|
20250321,114100,171473318,1075,1075,1075,1075,0
|
|
20250321,114000,171473318,1075,1074,1075,1074,1012
|
|
20250321,113900,170386426,1074,1072,1074,1072,1500
|
|
20250321,113800,168777426,1073,1073,1073,1073,0
|
|
20250321,113700,168777426,1073,1073,1073,1073,2
|
|
20250321,113600,168775280,1072,1072,1072,1072,0
|
|
20250321,113500,168775280,1072,1072,1072,1072,0
|
|
20250321,113400,168775280,1072,1072,1072,1072,0
|
|
20250321,113300,168775280,1072,1073,1073,1072,70
|
|
20250321,113200,168700238,1072,1072,1072,1072,2
|
|
20250321,113100,168698094,1072,1072,1072,1072,231
|
|
20250321,113000,168450462,1073,1073,1073,1073,0
|
|
20250321,112900,168450462,1073,1073,1073,1073,99
|
|
20250321,112800,168344235,1074,1074,1074,1074,0
|
|
20250321,112700,168344235,1074,1074,1074,1074,0
|
|
20250321,112600,168344235,1074,1074,1074,1074,21
|
|
20250321,112500,168321681,1074,1074,1074,1074,0
|
|
20250321,112400,168321681,1074,1074,1074,1074,33
|
|
20250321,112300,168286239,1073,1073,1073,1073,0
|
|
20250321,112200,168286239,1073,1073,1073,1073,962
|
|
20250321,112100,167254013,1073,1073,1073,1073,2
|
|
20250321,112000,167251867,1071,1071,1071,1071,1300
|
|
20250321,111900,165859567,1074,1074,1074,1074,0
|
|
20250321,111800,165859567,1074,1074,1074,1074,0
|
|
20250321,111700,165859567,1074,1074,1074,1074,0
|
|
20250321,111600,165859567,1074,1072,1074,1072,2702
|
|
20250321,111500,162959417,1072,1072,1072,1072,0
|
|
20250321,111400,162959417,1072,1072,1072,1072,0
|
|
20250321,111300,162959417,1072,1072,1072,1072,0
|
|
20250321,111200,162959417,1072,1072,1072,1072,0
|
|
20250321,111100,162959417,1072,1072,1072,1072,2
|
|
20250321,111000,162957273,1074,1074,1074,1074,0
|
|
20250321,110900,162957273,1074,1072,1074,1072,170
|
|
20250321,110800,162774833,1074,1074,1074,1074,0
|
|
20250321,110700,162774833,1074,1074,1074,1074,0
|
|
20250321,110600,162774833,1074,1074,1074,1074,100
|
|
20250321,110500,162667433,1074,1074,1074,1074,0
|
|
20250321,110400,162667433,1074,1074,1074,1074,2
|
|
20250321,110300,162665285,1073,1073,1073,1073,4
|
|
20250321,110200,162660993,1074,1074,1074,1074,2
|
|
20250321,110100,162658845,1074,1074,1074,1074,0
|
|
20250321,110000,162658845,1074,1074,1074,1074,2
|
|
20250321,105900,162656697,1073,1072,1074,1072,1822
|
|
20250321,105800,160702204,1072,1072,1072,1072,0
|
|
20250321,105700,160702204,1072,1071,1072,1071,32
|
|
20250321,105600,160667930,1071,1071,1071,1071,45
|
|
20250321,105500,160619735,1071,1072,1072,1064,1750
|
|
20250321,105400,158756257,1072,1071,1072,1062,12432
|
|
20250321,105300,145511962,1073,1073,1073,1073,0
|
|
20250321,105200,145511962,1073,1073,1073,1073,0
|
|
20250321,105100,145511962,1073,1073,1073,1073,20
|
|
20250321,105000,145490502,1073,1073,1073,1073,0
|
|
20250321,104900,145490502,1073,1073,1073,1073,0
|
|
20250321,104800,145490502,1073,1073,1073,1073,0
|
|
20250321,104700,145490502,1073,1073,1073,1073,12
|
|
20250321,104600,145477626,1074,1073,1074,1073,40
|
|
20250321,104500,145434704,1073,1072,1073,1072,1607
|
|
20250321,104400,143711005,1072,1072,1072,1072,40
|
|
20250321,104300,143668125,1072,1072,1072,1071,241
|
|
20250321,104200,143409952,1072,1072,1072,1072,500
|
|
20250321,104100,142873952,1072,1072,1072,1072,0
|
|
20250321,104000,142873952,1072,1072,1072,1072,16
|
|
20250321,103900,142856800,1071,1071,1071,1071,47
|
|
20250321,103800,142806463,1072,1072,1072,1072,0
|
|
20250321,103700,142806463,1072,1072,1072,1072,0
|
|
20250321,103600,142806463,1072,1072,1072,1072,0
|
|
20250321,103500,142806463,1072,1072,1072,1072,0
|
|
20250321,103400,142806463,1072,1072,1072,1072,12
|
|
20250321,103300,142793599,1071,1072,1072,1071,2
|
|
20250321,103200,142791456,1072,1071,1072,1071,885
|
|
20250321,103100,141843619,1071,1071,1071,1071,38
|
|
20250321,103000,141802921,1071,1071,1071,1071,0
|
|
20250321,102900,141802921,1071,1071,1071,1071,0
|
|
20250321,102800,141802921,1071,1071,1071,1071,4
|
|
20250321,102700,141798637,1070,1070,1070,1070,1
|
|
20250321,102600,141797567,1071,1071,1071,1071,21
|
|
20250321,102500,141775076,1071,1071,1071,1071,0
|
|
20250321,102400,141775076,1071,1070,1071,1070,299
|
|
20250321,102300,141455092,1070,1070,1070,1070,0
|
|
20250321,102200,141455092,1070,1070,1070,1070,841
|
|
20250321,102100,140555222,1070,1070,1070,1070,0
|
|
20250321,102000,140555222,1070,1068,1070,1068,1412
|
|
20250321,101900,139047202,1068,1068,1068,1068,675
|
|
20250321,101800,138326302,1068,1068,1068,1068,3
|
|
20250321,101700,138323098,1068,1067,1068,1067,857
|
|
20250321,101600,137408677,1067,1067,1067,1067,0
|
|
20250321,101500,137408677,1067,1067,1067,1067,71
|
|
20250321,101400,137332920,1067,1067,1067,1067,14
|
|
20250321,101300,137317982,1067,1067,1067,1067,68
|
|
20250321,101200,137245426,1067,1067,1067,1067,0
|
|
20250321,101100,137245426,1067,1067,1067,1067,300
|
|
20250321,101000,136925326,1066,1066,1066,1066,0
|
|
20250321,100900,136925326,1066,1066,1066,1066,0
|
|
20250321,100800,136925326,1066,1066,1067,1066,912
|
|
20250321,100700,135953129,1065,1065,1065,1065,422
|
|
20250321,100600,135503699,1064,1064,1064,1064,386
|
|
20250321,100500,135092995,1066,1064,1066,1064,25
|
|
20250321,100400,135066357,1064,1064,1064,1064,1560
|
|
20250321,100300,133406517,1064,1063,1064,1063,465
|
|
20250321,100200,132912221,1064,1065,1065,1063,111
|
|
20250321,100100,132794209,1068,1065,1068,1061,15001
|
|
20250321,100000,116862293,1065,1065,1065,1065,0
|
|
20250321,095900,116862293,1065,1065,1065,1065,33
|
|
20250321,095800,116827148,1065,1066,1066,1065,4357
|
|
20250321,095700,112182837,1067,1067,1067,1067,312
|
|
20250321,095600,111849933,1067,1067,1067,1067,0
|
|
20250321,095500,111849933,1067,1067,1068,1067,1212
|
|
20250321,095400,110556727,1067,1067,1067,1067,1
|
|
20250321,095300,110555660,1067,1070,1070,1067,8806
|
|
20250321,095200,101150615,1070,1071,1071,1070,1000
|
|
20250321,095100,100080561,1071,1072,1072,1071,410
|
|
20250321,095000,99641249,1075,1075,1075,1075,0
|
|
20250321,094900,99641249,1075,1075,1075,1075,0
|
|
20250321,094800,99641249,1075,1075,1075,1075,5
|
|
20250321,094700,99635874,1075,1073,1075,1072,269
|
|
20250321,094600,99347408,1075,1075,1075,1073,112
|
|
20250321,094500,99227209,1075,1075,1075,1075,0
|
|
20250321,094400,99227209,1075,1073,1075,1073,1530
|
|
20250321,094300,97585515,1074,1075,1075,1074,1014
|
|
20250321,094200,96496469,1075,1075,1075,1075,225
|
|
20250321,094100,96254594,1075,1075,1075,1075,776
|
|
20250321,094000,95420394,1075,1075,1075,1075,1001
|
|
20250321,093900,94344319,1075,1076,1076,1075,1405
|
|
20250321,093800,92833941,1075,1075,1075,1075,0
|
|
20250321,093700,92833941,1075,1075,1075,1075,0
|
|
20250321,093600,92833941,1075,1081,1081,1075,119
|
|
20250321,093500,92705416,1081,1081,1081,1081,0
|
|
20250321,093400,92705416,1081,1081,1081,1081,1
|
|
20250321,093300,92704335,1084,1076,1084,1073,8082
|
|
20250321,093200,84023446,1078,1078,1078,1078,101
|
|
20250321,093100,83914568,1078,1078,1078,1076,504
|
|
20250321,093000,83372256,1076,1074,1076,1074,951
|
|
20250321,092900,82350266,1072,1072,1072,1072,0
|
|
20250321,092800,82350266,1072,1072,1072,1072,0
|
|
20250321,092700,82350266,1072,1074,1074,1072,900
|
|
20250321,092600,81385066,1074,1072,1074,1072,919
|
|
20250321,092500,80399712,1072,1071,1072,1068,1556
|
|
20250321,092400,78733204,1070,1075,1075,1069,36148
|
|
20250321,092300,39947915,1076,1076,1076,1076,1024
|
|
20250321,092200,38846091,1076,1081,1081,1075,8842
|
|
20250321,092100,29316883,1081,1082,1086,1081,1740
|
|
20250321,092000,27435795,1086,1086,1086,1086,0
|
|
20250321,091900,27435795,1086,1086,1086,1086,0
|
|
20250321,091800,27435795,1086,1085,1086,1081,7517
|
|
20250321,091700,19293043,1086,1086,1086,1086,404
|
|
20250321,091600,18854299,1086,1086,1086,1086,1812
|
|
20250321,091500,16886467,1086,1086,1086,1086,1
|
|
20250321,091400,16885381,1085,1085,1085,1085,0
|
|
20250321,091300,16885381,1085,1085,1085,1085,383
|
|
20250321,091200,16469826,1085,1086,1088,1085,110
|
|
20250321,091100,16350183,1088,1088,1088,1088,108
|
|
20250321,091000,16232679,1088,1088,1088,1088,1302
|
|
20250321,090900,14816103,1095,1089,1095,1088,7811
|
|
20250321,090800,6300595,1089,1090,1090,1089,1519
|
|
20250321,090700,4646240,1090,1090,1090,1090,2
|
|
20250321,090600,4644060,1096,1089,1096,1089,111
|
|
20250321,090500,4523171,1089,1097,1097,1089,192
|
|
20250321,090400,4313235,1088,1088,1089,1088,121
|
|
20250321,090300,4181585,1097,1097,1097,1097,40
|
|
20250321,090200,4137705,1088,1089,1089,1088,268
|
|
20250321,090100,3846083,1098,1095,1098,1081,3127
|
|
20250321,090000,449900,1100,1100,1100,1100,409
|