616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,191300,464705375,1248,1248,1248,1248,8221
|
|
20250305,191200,464705375,1248,1248,1248,1248,0
|
|
20250305,191100,464705375,1248,1248,1248,1248,0
|
|
20250305,191000,464705375,1248,1248,1248,1248,0
|
|
20250305,190900,464705375,1248,1248,1248,1248,0
|
|
20250305,190800,464705375,1248,1248,1248,1248,0
|
|
20250305,190700,464705375,1248,1248,1248,1248,0
|
|
20250305,190600,464705375,1248,1248,1248,1248,0
|
|
20250305,190500,464705375,1248,1248,1248,1248,0
|
|
20250305,190400,464705375,1248,1248,1248,1248,0
|
|
20250305,190300,464705375,1248,1248,1248,1248,0
|
|
20250305,190200,464705375,1248,1248,1248,1248,0
|
|
20250305,190100,464705375,1248,1248,1248,1248,0
|
|
20250305,190000,464705375,1248,1248,1248,1248,0
|
|
20250305,185900,464705375,1248,1248,1248,1248,0
|
|
20250305,185800,464705375,1248,1248,1248,1248,0
|
|
20250305,185700,464705375,1248,1248,1248,1248,0
|
|
20250305,185600,464705375,1248,1248,1248,1248,0
|
|
20250305,185500,464705375,1248,1248,1248,1248,0
|
|
20250305,185400,464705375,1248,1248,1248,1248,0
|
|
20250305,185300,464705375,1248,1248,1248,1248,0
|
|
20250305,185200,464705375,1248,1248,1248,1248,0
|
|
20250305,185100,464705375,1248,1248,1248,1248,0
|
|
20250305,185000,464705375,1248,1248,1248,1248,0
|
|
20250305,184900,464705375,1248,1248,1248,1248,0
|
|
20250305,184800,464705375,1248,1248,1248,1248,0
|
|
20250305,184700,464705375,1248,1248,1248,1248,0
|
|
20250305,184600,464705375,1248,1248,1248,1248,0
|
|
20250305,184500,464705375,1248,1248,1248,1248,0
|
|
20250305,184400,464705375,1248,1248,1248,1248,0
|
|
20250305,184300,464705375,1248,1248,1248,1248,8221
|
|
20250305,184200,464705375,1248,1248,1248,1248,0
|
|
20250305,184100,464705375,1248,1248,1248,1248,0
|
|
20250305,184000,464705375,1248,1248,1248,1248,0
|
|
20250305,183900,464705375,1248,1248,1248,1248,0
|
|
20250305,183800,464705375,1248,1248,1248,1248,0
|
|
20250305,183700,464705375,1248,1248,1248,1248,0
|
|
20250305,183600,464705375,1248,1248,1248,1248,0
|
|
20250305,183500,464705375,1248,1248,1248,1248,0
|
|
20250305,183400,464705375,1248,1248,1248,1248,0
|
|
20250305,183300,464705375,1248,1248,1248,1248,0
|
|
20250305,183200,464705375,1248,1248,1248,1248,0
|
|
20250305,183100,464705375,1248,1248,1248,1248,0
|
|
20250305,183000,464705375,1248,1248,1248,1248,0
|
|
20250305,182900,464705375,1248,1248,1248,1248,0
|
|
20250305,182800,464705375,1248,1248,1248,1248,0
|
|
20250305,182700,464705375,1248,1248,1248,1248,0
|
|
20250305,182600,464705375,1248,1248,1248,1248,0
|
|
20250305,182500,464705375,1248,1248,1248,1248,0
|
|
20250305,182400,464705375,1248,1248,1248,1248,0
|
|
20250305,182300,464705375,1248,1248,1248,1248,0
|
|
20250305,182200,464705375,1248,1248,1248,1248,0
|
|
20250305,182100,464705375,1248,1248,1248,1248,0
|
|
20250305,182000,464705375,1248,1248,1248,1248,0
|
|
20250305,181900,464705375,1248,1248,1248,1248,0
|
|
20250305,181800,464705375,1248,1248,1248,1248,0
|
|
20250305,181700,464705375,1248,1248,1248,1248,0
|
|
20250305,181600,464705375,1248,1248,1248,1248,0
|
|
20250305,181500,464705375,1248,1248,1248,1248,0
|
|
20250305,181400,464705375,1248,1248,1248,1248,0
|
|
20250305,181300,464705375,1248,1248,1248,1248,8221
|
|
20250305,181200,464705375,1248,1248,1248,1248,0
|
|
20250305,181100,464705375,1248,1248,1248,1248,0
|
|
20250305,181000,464705375,1248,1248,1248,1248,0
|
|
20250305,180900,464705375,1248,1248,1248,1248,0
|
|
20250305,180800,464705375,1248,1248,1248,1248,0
|
|
20250305,180700,464705375,1248,1248,1248,1248,0
|
|
20250305,180600,464705375,1248,1248,1248,1248,0
|
|
20250305,180500,464705375,1248,1248,1248,1248,0
|
|
20250305,180400,464705375,1248,1248,1248,1248,0
|
|
20250305,180300,464705375,1248,1248,1248,1248,0
|
|
20250305,180200,464705375,1248,1248,1248,1248,0
|
|
20250305,180100,464705375,1248,1248,1248,1248,0
|
|
20250305,180000,464705375,1248,1248,1248,1248,0
|
|
20250305,175900,464705375,1248,1248,1248,1248,0
|
|
20250305,175800,464705375,1248,1248,1248,1248,0
|
|
20250305,175700,464705375,1248,1248,1248,1248,0
|
|
20250305,175600,464705375,1248,1248,1248,1248,0
|
|
20250305,175500,464705375,1248,1248,1248,1248,0
|
|
20250305,175400,464705375,1248,1248,1248,1248,0
|
|
20250305,175300,464705375,1248,1248,1248,1248,0
|
|
20250305,175200,464705375,1248,1248,1248,1248,0
|
|
20250305,175100,464705375,1248,1248,1248,1248,0
|
|
20250305,175000,464705375,1248,1248,1248,1248,0
|
|
20250305,174900,464705375,1248,1248,1248,1248,0
|
|
20250305,174800,464705375,1248,1248,1248,1248,0
|
|
20250305,174700,464705375,1248,1248,1248,1248,0
|
|
20250305,174600,464705375,1248,1248,1248,1248,0
|
|
20250305,174500,464705375,1248,1248,1248,1248,0
|
|
20250305,174400,464705375,1248,1248,1248,1248,0
|
|
20250305,174300,464705375,1248,1248,1248,1248,8221
|
|
20250305,174200,464705375,1248,1248,1248,1248,0
|
|
20250305,174100,464705375,1248,1248,1248,1248,0
|
|
20250305,174000,464705375,1248,1248,1248,1248,0
|
|
20250305,173900,464705375,1248,1248,1248,1248,0
|
|
20250305,173800,464705375,1248,1248,1248,1248,0
|
|
20250305,173700,464705375,1248,1248,1248,1248,0
|
|
20250305,173600,464705375,1248,1248,1248,1248,0
|
|
20250305,173500,464705375,1248,1248,1248,1248,0
|
|
20250305,173400,464705375,1248,1248,1248,1248,0
|
|
20250305,173300,464705375,1248,1248,1248,1248,0
|
|
20250305,173200,464705375,1248,1248,1248,1248,0
|
|
20250305,173100,464705375,1248,1248,1248,1248,0
|
|
20250305,173000,464705375,1248,1248,1248,1248,0
|
|
20250305,172900,464705375,1248,1248,1248,1248,0
|
|
20250305,172800,464705375,1248,1248,1248,1248,0
|
|
20250305,172700,464705375,1248,1248,1248,1248,0
|
|
20250305,172600,464705375,1248,1248,1248,1248,0
|
|
20250305,172500,464705375,1248,1248,1248,1248,0
|
|
20250305,172400,464705375,1248,1248,1248,1248,0
|
|
20250305,172300,464705375,1248,1248,1248,1248,0
|
|
20250305,172200,464705375,1248,1248,1248,1248,0
|
|
20250305,172100,464705375,1248,1248,1248,1248,0
|
|
20250305,172000,464705375,1248,1248,1248,1248,0
|
|
20250305,171900,464705375,1248,1248,1248,1248,0
|
|
20250305,171800,464705375,1248,1248,1248,1248,0
|
|
20250305,171700,464705375,1248,1248,1248,1248,0
|
|
20250305,171600,464705375,1248,1248,1248,1248,0
|
|
20250305,171500,464705375,1248,1248,1248,1248,0
|
|
20250305,171400,464705375,1248,1248,1248,1248,0
|
|
20250305,171300,464705375,1248,1248,1248,1248,8221
|
|
20250305,171200,464705375,1248,1248,1248,1248,0
|
|
20250305,171100,464705375,1248,1248,1248,1248,0
|
|
20250305,171000,464705375,1248,1248,1248,1248,0
|
|
20250305,170900,464705375,1248,1248,1248,1248,0
|
|
20250305,170800,464705375,1248,1248,1248,1248,0
|
|
20250305,170700,464705375,1248,1248,1248,1248,0
|
|
20250305,170600,464705375,1248,1248,1248,1248,0
|
|
20250305,170500,464705375,1248,1248,1248,1248,0
|
|
20250305,170400,464705375,1248,1248,1248,1248,0
|
|
20250305,170300,464705375,1248,1248,1248,1248,0
|
|
20250305,170200,464705375,1248,1248,1248,1248,0
|
|
20250305,170100,464705375,1248,1248,1248,1248,0
|
|
20250305,170000,464705375,1248,1248,1248,1248,0
|
|
20250305,165900,464705375,1248,1248,1248,1248,0
|
|
20250305,165800,464705375,1248,1248,1248,1248,0
|
|
20250305,165700,464705375,1248,1248,1248,1248,0
|
|
20250305,165600,464705375,1248,1248,1248,1248,0
|
|
20250305,165500,464705375,1248,1248,1248,1248,0
|
|
20250305,165400,464705375,1248,1248,1248,1248,0
|
|
20250305,165300,464705375,1248,1248,1248,1248,0
|
|
20250305,165200,464705375,1248,1248,1248,1248,0
|
|
20250305,165100,464705375,1248,1248,1248,1248,0
|
|
20250305,165000,464705375,1248,1248,1248,1248,0
|
|
20250305,164900,464705375,1248,1248,1248,1248,0
|
|
20250305,164800,464705375,1248,1248,1248,1248,0
|
|
20250305,164700,464705375,1248,1248,1248,1248,0
|
|
20250305,164600,464705375,1248,1248,1248,1248,0
|
|
20250305,164500,464705375,1248,1248,1248,1248,0
|
|
20250305,164400,464705375,1248,1248,1248,1248,0
|
|
20250305,164300,464705375,1248,1248,1248,1248,8221
|
|
20250305,164200,464705375,1248,1248,1248,1248,0
|
|
20250305,164100,464705375,1248,1248,1248,1248,0
|
|
20250305,164000,464705375,1248,1248,1248,1248,0
|
|
20250305,163900,464705375,1248,1248,1248,1248,0
|
|
20250305,163800,464705375,1248,1248,1248,1248,0
|
|
20250305,163700,464705375,1248,1248,1248,1248,0
|
|
20250305,163600,464705375,1248,1248,1248,1248,0
|
|
20250305,163500,464705375,1248,1248,1248,1248,0
|
|
20250305,163400,464705375,1248,1248,1248,1248,0
|
|
20250305,163300,464705375,1248,1248,1248,1248,0
|
|
20250305,163200,464705375,1248,1248,1248,1248,0
|
|
20250305,163100,464705375,1248,1248,1248,1248,0
|
|
20250305,163000,464705375,1248,1248,1248,1248,0
|
|
20250305,162900,464705375,1248,1248,1248,1248,0
|
|
20250305,162800,464705375,1248,1248,1248,1248,0
|
|
20250305,162700,464705375,1248,1248,1248,1248,0
|
|
20250305,162600,464705375,1248,1248,1248,1248,0
|
|
20250305,162500,464705375,1248,1248,1248,1248,0
|
|
20250305,162400,464705375,1248,1248,1248,1248,0
|
|
20250305,162300,464705375,1248,1248,1248,1248,0
|
|
20250305,162200,464705375,1248,1248,1248,1248,0
|
|
20250305,162100,464705375,1248,1248,1248,1248,0
|
|
20250305,162000,464705375,1248,1248,1248,1248,0
|
|
20250305,161900,464705375,1248,1248,1248,1248,0
|
|
20250305,161800,464705375,1248,1248,1248,1248,0
|
|
20250305,161700,464705375,1248,1248,1248,1248,0
|
|
20250305,161600,464705375,1248,1248,1248,1248,0
|
|
20250305,161500,464705375,1248,1248,1248,1248,0
|
|
20250305,161400,464705375,1248,1248,1248,1248,0
|
|
20250305,161300,464705375,1248,1248,1248,1248,8221
|
|
20250305,161200,464705375,1248,1248,1248,1248,0
|
|
20250305,161100,464705375,1248,1248,1248,1248,0
|
|
20250305,161000,464705375,1248,1248,1248,1248,0
|
|
20250305,160900,464705375,1248,1248,1248,1248,0
|
|
20250305,160800,464705375,1248,1248,1248,1248,0
|
|
20250305,160700,464705375,1248,1248,1248,1248,0
|
|
20250305,160600,464705375,1248,1248,1248,1248,0
|
|
20250305,160500,464705375,1248,1248,1248,1248,0
|
|
20250305,160400,464705375,1248,1248,1248,1248,0
|
|
20250305,160300,464705375,1248,1248,1248,1248,0
|
|
20250305,160200,464705375,1248,1248,1248,1248,0
|
|
20250305,160100,464705375,1248,1248,1248,1248,0
|
|
20250305,160000,464705375,1248,1248,1248,1248,0
|
|
20250305,155900,464705375,1248,1248,1248,1248,0
|
|
20250305,155800,464705375,1248,1248,1248,1248,0
|
|
20250305,155700,464705375,1248,1248,1248,1248,0
|
|
20250305,155600,464705375,1248,1248,1248,1248,0
|
|
20250305,155500,464705375,1248,1248,1248,1248,0
|
|
20250305,155400,464705375,1248,1248,1248,1248,0
|
|
20250305,155300,464705375,1248,1248,1248,1248,0
|
|
20250305,155200,464705375,1248,1248,1248,1248,0
|
|
20250305,155100,464705375,1248,1248,1248,1248,0
|
|
20250305,155000,464705375,1248,1248,1248,1248,0
|
|
20250305,154900,464705375,1248,1248,1248,1248,0
|
|
20250305,154800,464705375,1248,1248,1248,1248,0
|
|
20250305,154700,464705375,1248,1248,1248,1248,0
|
|
20250305,154600,464705375,1248,1248,1248,1248,0
|
|
20250305,154500,464705375,1248,1248,1248,1248,0
|
|
20250305,154400,464705375,1248,1248,1248,1248,0
|
|
20250305,154300,464705375,1248,1248,1248,1248,8221
|
|
20250305,154200,464705375,1248,1248,1248,1248,0
|
|
20250305,154100,464705375,1248,1248,1248,1248,0
|
|
20250305,154000,464705375,1248,1248,1248,1248,0
|
|
20250305,153900,464705375,1248,1248,1248,1248,0
|
|
20250305,153800,464705375,1248,1248,1248,1248,0
|
|
20250305,153700,464705375,1248,1248,1248,1248,0
|
|
20250305,153600,464705375,1248,1248,1248,1248,0
|
|
20250305,153500,464705375,1248,1248,1248,1248,0
|
|
20250305,153400,464705375,1248,1248,1248,1248,0
|
|
20250305,153300,464705375,1248,1248,1248,1248,0
|
|
20250305,153200,464705375,1248,1248,1248,1248,0
|
|
20250305,153100,464705375,1248,1248,1248,1248,0
|
|
20250305,153000,464705375,1248,1248,1248,1248,8221
|
|
20250305,152900,454445567,1253,1253,1253,1253,0
|
|
20250305,152800,454445567,1253,1253,1253,1253,0
|
|
20250305,152700,454445567,1253,1253,1253,1253,0
|
|
20250305,152600,454445567,1253,1253,1253,1253,0
|
|
20250305,152500,454445567,1253,1253,1253,1253,0
|
|
20250305,152400,454445567,1253,1253,1253,1253,0
|
|
20250305,152300,454445567,1253,1253,1253,1253,0
|
|
20250305,152200,454445567,1253,1253,1253,1253,0
|
|
20250305,152100,454445567,1253,1253,1253,1253,0
|
|
20250305,152000,454445567,1253,1253,1253,1253,0
|
|
20250305,151900,454445567,1253,1250,1253,1250,2
|
|
20250305,151800,454443064,1250,1250,1250,1250,289
|
|
20250305,151700,454081814,1251,1252,1252,1251,40
|
|
20250305,151600,454031735,1253,1253,1253,1253,1
|
|
20250305,151500,454030482,1253,1253,1253,1253,2
|
|
20250305,151400,454027976,1253,1252,1253,1250,201
|
|
20250305,151300,453776608,1252,1251,1252,1251,2322
|
|
20250305,151200,450870455,1251,1251,1251,1251,3035
|
|
20250305,151100,447073670,1251,1251,1251,1251,1005
|
|
20250305,151000,445816415,1251,1251,1251,1251,96
|
|
20250305,150900,445696319,1251,1251,1251,1251,72
|
|
20250305,150800,445606247,1251,1251,1251,1251,500
|
|
20250305,150700,444980747,1250,1249,1250,1249,1213
|
|
20250305,150600,443465701,1250,1250,1250,1249,1643
|
|
20250305,150500,441411960,1250,1250,1250,1250,501
|
|
20250305,150400,440785710,1250,1250,1250,1250,1268
|
|
20250305,150300,439200710,1250,1250,1250,1250,103
|
|
20250305,150200,439071960,1250,1251,1251,1250,990
|
|
20250305,150100,437834459,1250,1250,1250,1250,80
|
|
20250305,150000,437734459,1251,1251,1251,1251,0
|
|
20250305,145900,437734459,1251,1251,1251,1251,5
|
|
20250305,145800,437728204,1251,1251,1251,1251,292
|
|
20250305,145700,437362912,1250,1250,1250,1250,17
|
|
20250305,145600,437341662,1251,1251,1251,1251,0
|
|
20250305,145500,437341662,1251,1251,1251,1251,0
|
|
20250305,145400,437341662,1251,1251,1251,1251,0
|
|
20250305,145300,437341662,1251,1251,1251,1251,0
|
|
20250305,145200,437341662,1251,1251,1251,1251,1
|
|
20250305,145100,437340411,1250,1250,1251,1250,871
|
|
20250305,145000,436251660,1251,1251,1251,1251,150
|
|
20250305,144900,436064010,1251,1251,1251,1251,1
|
|
20250305,144800,436062759,1249,1250,1250,1249,3479
|
|
20250305,144700,431714015,1249,1249,1249,1249,929
|
|
20250305,144600,430553694,1248,1249,1249,1248,604
|
|
20250305,144500,429799882,1249,1249,1249,1249,51
|
|
20250305,144400,429736183,1248,1248,1248,1248,1
|
|
20250305,144300,429734935,1250,1250,1250,1250,0
|
|
20250305,144200,429734935,1250,1250,1250,1250,0
|
|
20250305,144100,429734935,1250,1250,1250,1250,0
|
|
20250305,144000,429734935,1250,1250,1250,1250,0
|
|
20250305,143900,429734935,1250,1250,1250,1250,694
|
|
20250305,143800,428867435,1250,1250,1250,1250,1000
|
|
20250305,143700,427617435,1250,1250,1250,1250,595
|
|
20250305,143600,426873685,1250,1247,1250,1247,2503
|
|
20250305,143500,423752421,1248,1249,1249,1248,2011
|
|
20250305,143400,421241893,1249,1250,1250,1249,2448
|
|
20250305,143300,418181894,1251,1251,1251,1251,234
|
|
20250305,143200,417889160,1252,1252,1252,1252,0
|
|
20250305,143100,417889160,1252,1252,1252,1252,0
|
|
20250305,143000,417889160,1252,1252,1252,1249,2221
|
|
20250305,142900,415113875,1252,1252,1252,1252,0
|
|
20250305,142800,415113875,1252,1252,1252,1252,1
|
|
20250305,142700,415112623,1250,1250,1252,1250,421
|
|
20250305,142600,414586370,1250,1250,1250,1250,2364
|
|
20250305,142500,411631370,1252,1252,1252,1252,1
|
|
20250305,142400,411630118,1250,1250,1250,1250,4627
|
|
20250305,142300,405846368,1252,1250,1252,1250,1016
|
|
20250305,142200,404576360,1250,1250,1250,1250,4095
|
|
20250305,142100,399457610,1252,1252,1252,1252,0
|
|
20250305,142000,399457610,1252,1250,1252,1250,126
|
|
20250305,141900,399300108,1250,1252,1252,1250,871
|
|
20250305,141800,398210751,1254,1254,1254,1254,0
|
|
20250305,141700,398210751,1254,1254,1254,1254,5720
|
|
20250305,141600,391037871,1254,1254,1254,1254,0
|
|
20250305,141500,391037871,1254,1254,1254,1254,130
|
|
20250305,141400,390874851,1254,1252,1254,1252,170
|
|
20250305,141300,390662006,1254,1254,1254,1254,0
|
|
20250305,141200,390662006,1254,1254,1254,1254,0
|
|
20250305,141100,390662006,1254,1254,1254,1254,0
|
|
20250305,141000,390662006,1254,1254,1254,1254,1
|
|
20250305,140900,390660752,1253,1254,1254,1253,218
|
|
20250305,140800,390387594,1255,1255,1255,1255,103
|
|
20250305,140700,390258329,1255,1253,1255,1253,10
|
|
20250305,140600,390245797,1253,1254,1254,1253,20
|
|
20250305,140500,390220723,1253,1253,1253,1253,100
|
|
20250305,140400,390095423,1254,1255,1255,1254,10
|
|
20250305,140300,390082877,1255,1255,1255,1255,24
|
|
20250305,140200,390052757,1255,1254,1255,1254,727
|
|
20250305,140100,389141098,1254,1254,1254,1254,100
|
|
20250305,140000,389015698,1254,1252,1254,1252,2471
|
|
20250305,135900,385921988,1252,1252,1252,1252,101
|
|
20250305,135800,385795536,1251,1251,1251,1251,1
|
|
20250305,135700,385794285,1251,1252,1252,1251,101
|
|
20250305,135600,385667933,1252,1252,1252,1252,1
|
|
20250305,135500,385666681,1251,1251,1251,1251,5
|
|
20250305,135400,385660426,1251,1251,1251,1251,8
|
|
20250305,135300,385650418,1252,1252,1252,1252,2
|
|
20250305,135200,385647914,1252,1252,1252,1252,0
|
|
20250305,135100,385647914,1252,1252,1252,1252,1
|
|
20250305,135000,385646662,1252,1252,1252,1252,0
|
|
20250305,134900,385646662,1252,1252,1252,1252,0
|
|
20250305,134800,385646662,1252,1254,1254,1252,5477
|
|
20250305,134700,378789456,1258,1256,1258,1256,2
|
|
20250305,134600,378786942,1258,1253,1258,1253,400
|
|
20250305,134500,378285737,1253,1255,1255,1253,3020
|
|
20250305,134400,374497725,1255,1255,1255,1255,1250
|
|
20250305,134300,372928975,1259,1259,1259,1259,0
|
|
20250305,134200,372928975,1259,1258,1259,1258,223
|
|
20250305,134100,372648440,1258,1255,1258,1255,41
|
|
20250305,134000,372596982,1259,1259,1259,1259,0
|
|
20250305,133900,372596982,1259,1259,1259,1259,0
|
|
20250305,133800,372596982,1259,1259,1259,1259,0
|
|
20250305,133700,372596982,1259,1259,1259,1259,32
|
|
20250305,133600,372556694,1255,1257,1257,1255,2000
|
|
20250305,133500,370046611,1259,1259,1259,1259,0
|
|
20250305,133400,370046611,1259,1259,1259,1259,1
|
|
20250305,133300,370045352,1258,1258,1258,1258,400
|
|
20250305,133200,369542152,1258,1259,1259,1258,12
|
|
20250305,133100,369527046,1260,1259,1260,1259,794
|
|
20250305,133000,368526819,1259,1259,1259,1259,0
|
|
20250305,132900,368526819,1259,1259,1259,1259,0
|
|
20250305,132800,368526819,1259,1255,1259,1255,325
|
|
20250305,132700,368118937,1255,1255,1255,1255,2
|
|
20250305,132600,368116427,1260,1259,1260,1259,100
|
|
20250305,132500,367990517,1259,1255,1259,1255,3404
|
|
20250305,132400,363704896,1255,1255,1255,1255,91
|
|
20250305,132300,363590691,1255,1260,1260,1255,99
|
|
20250305,132200,363465956,1255,1258,1260,1255,10210
|
|
20250305,132100,350606926,1258,1258,1258,1255,111
|
|
20250305,132000,350467317,1258,1257,1258,1255,2191
|
|
20250305,131900,347711070,1257,1256,1257,1256,798
|
|
20250305,131800,346707985,1255,1255,1255,1255,421
|
|
20250305,131700,346179630,1255,1254,1255,1254,1002
|
|
20250305,131600,344922121,1253,1253,1253,1253,169
|
|
20250305,131500,344710364,1253,1252,1253,1252,1031
|
|
20250305,131400,343419551,1252,1252,1252,1252,0
|
|
20250305,131300,343419551,1252,1252,1252,1252,0
|
|
20250305,131200,343419551,1252,1252,1252,1252,814
|
|
20250305,131100,342400423,1252,1252,1252,1252,0
|
|
20250305,131000,342400423,1252,1252,1252,1252,1000
|
|
20250305,130900,341148423,1252,1252,1252,1252,0
|
|
20250305,130800,341148423,1252,1252,1252,1252,187
|
|
20250305,130700,340914299,1252,1249,1252,1249,2385
|
|
20250305,130600,337935431,1249,1248,1249,1248,510
|
|
20250305,130500,337298451,1249,1249,1249,1249,3000
|
|
20250305,130400,333551451,1249,1251,1251,1249,1497
|
|
20250305,130300,331680838,1252,1250,1252,1250,259
|
|
20250305,130200,331356848,1250,1251,1251,1250,197
|
|
20250305,130100,331110548,1251,1251,1251,1251,7
|
|
20250305,130000,331101791,1251,1251,1251,1251,55
|
|
20250305,125900,331032986,1251,1251,1251,1250,1253
|
|
20250305,125800,329466485,1251,1252,1252,1251,2416
|
|
20250305,125700,326441663,1252,1252,1252,1252,1519
|
|
20250305,125600,324539875,1252,1252,1252,1251,11
|
|
20250305,125500,324526107,1250,1251,1251,1250,777
|
|
20250305,125400,323554631,1252,1252,1252,1252,651
|
|
20250305,125300,322739579,1253,1253,1253,1253,0
|
|
20250305,125200,322739579,1253,1253,1253,1253,4
|
|
20250305,125100,322734567,1253,1253,1253,1252,492
|
|
20250305,125000,322118092,1257,1257,1257,1257,0
|
|
20250305,124900,322118092,1257,1253,1257,1253,24
|
|
20250305,124800,322088005,1259,1259,1259,1259,0
|
|
20250305,124700,322088005,1259,1258,1259,1256,1053
|
|
20250305,124600,320763082,1254,1253,1259,1253,115
|
|
20250305,124500,320618971,1259,1257,1259,1257,708
|
|
20250305,124400,319728269,1258,1257,1258,1257,27
|
|
20250305,124300,319694304,1258,1255,1258,1253,1986
|
|
20250305,124200,317201957,1255,1255,1256,1255,578
|
|
20250305,124100,316476536,1258,1256,1258,1256,926
|
|
20250305,124000,315313377,1256,1257,1259,1256,6202
|
|
20250305,123900,307510546,1257,1255,1257,1255,5303
|
|
20250305,123800,300851529,1254,1254,1254,1254,546
|
|
20250305,123700,300166845,1254,1253,1254,1253,17
|
|
20250305,123600,300145543,1253,1253,1253,1253,31
|
|
20250305,123500,300106700,1253,1253,1253,1253,31
|
|
20250305,123400,300067857,1255,1252,1255,1252,4637
|
|
20250305,123300,294256538,1252,1252,1252,1252,999
|
|
20250305,123200,293005790,1250,1250,1250,1250,1
|
|
20250305,123100,293004540,1250,1252,1252,1250,8802
|
|
20250305,123000,281985846,1252,1252,1252,1252,0
|
|
20250305,122900,281985846,1252,1252,1252,1252,0
|
|
20250305,122800,281985846,1252,1252,1252,1252,0
|
|
20250305,122700,281985846,1252,1251,1252,1251,3232
|
|
20250305,122600,277942013,1251,1251,1251,1251,369
|
|
20250305,122500,277480394,1251,1251,1251,1250,566
|
|
20250305,122400,276772348,1251,1250,1251,1250,3506
|
|
20250305,122300,272386613,1251,1250,1251,1250,252
|
|
20250305,122200,272071612,1251,1251,1251,1251,6206
|
|
20250305,122100,264307906,1250,1251,1251,1250,2018
|
|
20250305,122000,261784388,1251,1251,1251,1251,1093
|
|
20250305,121900,260417045,1250,1250,1250,1250,1
|
|
20250305,121800,260415795,1252,1252,1253,1252,19039
|
|
20250305,121700,236578154,1250,1250,1250,1250,534
|
|
20250305,121600,235910654,1250,1250,1250,1250,4
|
|
20250305,121500,235905654,1250,1250,1250,1250,0
|
|
20250305,121400,235905654,1250,1250,1250,1250,110
|
|
20250305,121300,235768154,1250,1250,1250,1250,250
|
|
20250305,121200,235455654,1251,1250,1252,1250,246
|
|
20250305,121100,235147917,1252,1251,1252,1251,207
|
|
20250305,121000,234888951,1253,1253,1253,1253,2000
|
|
20250305,120900,232382951,1252,1252,1253,1252,481
|
|
20250305,120800,231780738,1251,1250,1252,1250,4955
|
|
20250305,120700,225579682,1250,1249,1250,1249,3201
|
|
20250305,120600,221578933,1247,1247,1247,1247,1048
|
|
20250305,120500,220272077,1247,1245,1247,1245,100
|
|
20250305,120400,220147575,1245,1244,1245,1243,102
|
|
20250305,120300,220020786,1243,1243,1243,1243,0
|
|
20250305,120200,220020786,1243,1243,1243,1243,500
|
|
20250305,120100,219399286,1243,1243,1243,1243,0
|
|
20250305,120000,219399286,1243,1243,1243,1243,4
|
|
20250305,115900,219394314,1240,1240,1240,1240,0
|
|
20250305,115800,219394314,1240,1245,1245,1240,4271
|
|
20250305,115700,214087489,1247,1247,1247,1247,201
|
|
20250305,115600,213836842,1245,1245,1245,1245,90
|
|
20250305,115500,213724792,1246,1246,1246,1246,3752
|
|
20250305,115400,209049800,1246,1246,1246,1246,1977
|
|
20250305,115300,206586458,1246,1246,1246,1246,100
|
|
20250305,115200,206461858,1246,1246,1246,1246,1865
|
|
20250305,115100,204138068,1247,1247,1247,1247,0
|
|
20250305,115000,204138068,1247,1247,1247,1247,108
|
|
20250305,114900,204003392,1247,1247,1247,1247,500
|
|
20250305,114800,203379892,1247,1249,1249,1247,15
|
|
20250305,114700,203361159,1250,1250,1250,1250,0
|
|
20250305,114600,203361159,1250,1250,1250,1250,0
|
|
20250305,114500,203361159,1250,1250,1250,1250,1
|
|
20250305,114400,203359909,1246,1246,1246,1246,978
|
|
20250305,114300,202141321,1246,1246,1246,1246,10
|
|
20250305,114200,202128861,1250,1250,1250,1250,3200
|
|
20250305,114100,198128861,1250,1250,1250,1250,40
|
|
20250305,114000,198078861,1250,1250,1250,1250,0
|
|
20250305,113900,198078861,1250,1250,1250,1250,7
|
|
20250305,113800,198070111,1250,1250,1250,1250,200
|
|
20250305,113700,197820111,1251,1247,1251,1245,5248
|
|
20250305,113600,191256115,1251,1251,1251,1251,0
|
|
20250305,113500,191256115,1251,1251,1251,1251,2
|
|
20250305,113400,191253613,1246,1246,1246,1246,0
|
|
20250305,113300,191253613,1246,1251,1251,1246,3
|
|
20250305,113200,191249865,1251,1250,1251,1247,1755
|
|
20250305,113100,189056374,1251,1249,1251,1249,1605
|
|
20250305,113000,187051727,1249,1249,1249,1249,7
|
|
20250305,112900,187042984,1249,1249,1249,1249,1
|
|
20250305,112800,187041735,1247,1246,1247,1246,113
|
|
20250305,112700,186900934,1252,1251,1252,1246,1800
|
|
20250305,112600,184649183,1251,1251,1251,1251,0
|
|
20250305,112500,184649183,1251,1248,1251,1248,19
|
|
20250305,112400,184625420,1251,1249,1251,1249,2801
|
|
20250305,112300,181124548,1250,1250,1250,1250,0
|
|
20250305,112200,181124548,1250,1250,1250,1250,517
|
|
20250305,112100,180478298,1250,1250,1250,1250,1
|
|
20250305,112000,180477048,1247,1251,1251,1247,30
|
|
20250305,111900,180439612,1251,1250,1251,1247,855
|
|
20250305,111800,179373136,1250,1251,1251,1250,98
|
|
20250305,111700,179250635,1250,1250,1250,1250,3152
|
|
20250305,111600,175310635,1250,1250,1250,1250,1349
|
|
20250305,111500,173624385,1247,1247,1247,1247,0
|
|
20250305,111400,173624385,1247,1248,1248,1247,295
|
|
20250305,111300,173256518,1250,1250,1250,1250,1000
|
|
20250305,111200,172006518,1250,1250,1250,1248,830
|
|
20250305,111100,170969426,1249,1248,1249,1248,1083
|
|
20250305,111000,169617455,1248,1244,1248,1244,4891
|
|
20250305,110900,163523336,1242,1242,1242,1242,0
|
|
20250305,110800,163523336,1242,1242,1242,1242,1022
|
|
20250305,110700,162254012,1242,1243,1243,1242,400
|
|
20250305,110600,161757210,1244,1243,1244,1243,160
|
|
20250305,110500,161558250,1243,1244,1244,1243,374
|
|
20250305,110400,161093365,1244,1245,1245,1244,918
|
|
20250305,110300,159950522,1245,1245,1245,1244,285
|
|
20250305,110200,159595727,1244,1242,1244,1241,3586
|
|
20250305,110100,155136508,1242,1242,1242,1242,732
|
|
20250305,110000,154227364,1242,1240,1242,1240,1785
|
|
20250305,105900,152011942,1239,1240,1240,1239,1155
|
|
20250305,105800,150579842,1240,1240,1240,1240,7
|
|
20250305,105700,150571162,1240,1242,1242,1240,1076
|
|
20250305,105600,149236739,1242,1242,1242,1242,0
|
|
20250305,105500,149236739,1242,1242,1242,1242,5
|
|
20250305,105400,149230529,1242,1242,1242,1242,20
|
|
20250305,105300,149205689,1239,1239,1239,1239,0
|
|
20250305,105200,149205689,1239,1239,1239,1239,0
|
|
20250305,105100,149205689,1239,1239,1239,1239,117
|
|
20250305,105000,149060726,1239,1239,1239,1239,0
|
|
20250305,104900,149060726,1239,1239,1239,1239,0
|
|
20250305,104800,149060726,1239,1239,1239,1239,0
|
|
20250305,104700,149060726,1239,1239,1239,1239,0
|
|
20250305,104600,149060726,1239,1239,1239,1239,0
|
|
20250305,104500,149060726,1239,1239,1239,1239,0
|
|
20250305,104400,149060726,1239,1239,1239,1239,15
|
|
20250305,104300,149042141,1239,1242,1242,1239,628
|
|
20250305,104200,148264034,1243,1243,1243,1243,501
|
|
20250305,104100,147641291,1239,1244,1244,1239,1201
|
|
20250305,104000,146151492,1242,1242,1242,1242,0
|
|
20250305,103900,146151492,1242,1242,1242,1242,98
|
|
20250305,103800,146029776,1240,1240,1240,1240,30
|
|
20250305,103700,145992576,1242,1242,1242,1242,0
|
|
20250305,103600,145992576,1242,1241,1242,1241,4
|
|
20250305,103500,145987611,1240,1240,1240,1240,383
|
|
20250305,103400,145512691,1240,1240,1240,1240,424
|
|
20250305,103300,144986931,1241,1241,1241,1241,1415
|
|
20250305,103200,143230916,1242,1241,1242,1241,6
|
|
20250305,103100,143223469,1241,1242,1242,1241,1333
|
|
20250305,103000,141568814,1243,1243,1243,1243,0
|
|
20250305,102900,141568814,1243,1244,1244,1243,512
|
|
20250305,102800,140932395,1243,1243,1243,1243,0
|
|
20250305,102700,140932395,1243,1243,1243,1243,0
|
|
20250305,102600,140932395,1243,1244,1244,1243,652
|
|
20250305,102500,140121744,1243,1243,1244,1243,2078
|
|
20250305,102400,137537245,1242,1242,1242,1242,0
|
|
20250305,102300,137537245,1242,1242,1242,1242,364
|
|
20250305,102200,137085157,1241,1241,1241,1241,220
|
|
20250305,102100,136812137,1240,1240,1240,1240,123
|
|
20250305,102000,136659617,1239,1239,1239,1239,500
|
|
20250305,101900,136040117,1239,1242,1242,1239,3075
|
|
20250305,101800,132228191,1243,1243,1244,1243,431
|
|
20250305,101700,131692456,1243,1244,1244,1242,2008
|
|
20250305,101600,129196881,1244,1244,1244,1244,300
|
|
20250305,101500,128823681,1244,1244,1244,1244,4
|
|
20250305,101400,128818705,1243,1243,1243,1243,767
|
|
20250305,101300,127865324,1243,1243,1243,1243,965
|
|
20250305,101200,126665829,1243,1242,1243,1242,393
|
|
20250305,101100,126177340,1243,1241,1243,1241,70
|
|
20250305,101000,126090407,1243,1243,1243,1243,0
|
|
20250305,100900,126090407,1243,1243,1243,1243,0
|
|
20250305,100800,126090407,1243,1242,1243,1241,883
|
|
20250305,100700,124993715,1240,1239,1241,1239,2100
|
|
20250305,100600,122390651,1240,1239,1241,1239,1031
|
|
20250305,100500,121112955,1239,1239,1239,1238,20
|
|
20250305,100400,121088179,1240,1240,1240,1240,0
|
|
20250305,100300,121088179,1240,1236,1240,1236,4752
|
|
20250305,100200,115214110,1236,1241,1241,1236,1434
|
|
20250305,100100,113440673,1238,1240,1241,1237,35
|
|
20250305,100000,113397281,1240,1240,1240,1240,1
|
|
20250305,095900,113396041,1236,1236,1236,1236,0
|
|
20250305,095800,113396041,1236,1236,1236,1236,0
|
|
20250305,095700,113396041,1236,1240,1240,1236,11
|
|
20250305,095600,113382436,1239,1238,1239,1238,173
|
|
20250305,095500,113168143,1233,1236,1236,1233,1698
|
|
20250305,095400,111071725,1233,1233,1233,1232,8587
|
|
20250305,095300,100485214,1236,1236,1236,1236,0
|
|
20250305,095200,100485214,1236,1236,1236,1236,0
|
|
20250305,095100,100485214,1236,1236,1236,1236,4
|
|
20250305,095000,100480270,1230,1234,1234,1230,1000
|
|
20250305,094900,99249758,1239,1239,1239,1231,6027
|
|
20250305,094800,91823040,1240,1240,1241,1240,930
|
|
20250305,094700,90669817,1242,1242,1242,1242,1152
|
|
20250305,094600,89239033,1242,1242,1242,1242,39
|
|
20250305,094500,89190595,1242,1242,1242,1242,234
|
|
20250305,094400,88899967,1242,1242,1242,1242,17
|
|
20250305,094300,88878853,1241,1245,1245,1241,2877
|
|
20250305,094200,85304665,1245,1244,1245,1237,2312
|
|
20250305,094100,82427297,1244,1240,1245,1240,4915
|
|
20250305,094000,76314409,1240,1234,1240,1234,4505
|
|
20250305,093900,70728908,1233,1233,1233,1233,139
|
|
20250305,093800,70557521,1237,1237,1237,1237,50
|
|
20250305,093700,70495671,1237,1232,1237,1232,1001
|
|
20250305,093600,69262434,1233,1237,1237,1233,1030
|
|
20250305,093500,67992364,1233,1233,1237,1233,2415
|
|
20250305,093400,65008610,1234,1233,1234,1232,3706
|
|
20250305,093300,60441750,1233,1233,1233,1233,4
|
|
20250305,093200,60436818,1233,1235,1235,1233,321
|
|
20250305,093100,60040723,1236,1236,1236,1236,1
|
|
20250305,093000,60039487,1233,1233,1233,1233,0
|
|
20250305,092900,60039487,1233,1233,1233,1232,910
|
|
20250305,092800,58917458,1233,1233,1233,1233,434
|
|
20250305,092700,58382336,1233,1233,1233,1233,0
|
|
20250305,092600,58382336,1233,1233,1233,1233,365
|
|
20250305,092500,57932291,1233,1233,1233,1233,25
|
|
20250305,092400,57901466,1230,1230,1230,1230,0
|
|
20250305,092300,57901466,1230,1230,1230,1229,1707
|
|
20250305,092200,55802276,1229,1229,1229,1229,712
|
|
20250305,092100,54927228,1229,1231,1231,1229,3243
|
|
20250305,092000,50938267,1233,1232,1233,1232,891
|
|
20250305,091900,49840065,1233,1233,1233,1233,322
|
|
20250305,091800,49443039,1233,1234,1234,1233,55
|
|
20250305,091700,49375174,1233,1234,1234,1233,862
|
|
20250305,091600,48312268,1235,1237,1237,1235,44
|
|
20250305,091500,48257848,1235,1234,1235,1234,1387
|
|
20250305,091400,46545903,1234,1234,1234,1234,121
|
|
20250305,091300,46396589,1234,1234,1234,1234,217
|
|
20250305,091200,46128811,1234,1234,1234,1234,32
|
|
20250305,091100,46089323,1234,1234,1234,1233,261
|
|
20250305,091000,45767317,1234,1233,1234,1233,83
|
|
20250305,090900,45664931,1230,1230,1230,1230,26
|
|
20250305,090800,45632951,1230,1232,1232,1230,2772
|
|
20250305,090700,42221818,1232,1235,1235,1232,1690
|
|
20250305,090600,40137192,1235,1233,1235,1232,1956
|
|
20250305,090500,37723570,1231,1231,1232,1231,910
|
|
20250305,090400,36603274,1229,1229,1233,1229,1782
|
|
20250305,090300,34411425,1229,1233,1237,1229,10036
|
|
20250305,090200,22058832,1232,1244,1244,1232,2590
|
|
20250305,090100,18864005,1233,1237,1238,1233,7494
|
|
20250305,090000,9607582,1234,1245,1245,1234,7734
|