574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,183100,140562706,3640,3640,3640,3640,144
|
|
20250319,183000,140562706,3640,3640,3640,3640,0
|
|
20250319,182900,140562706,3640,3640,3640,3640,0
|
|
20250319,182800,140562706,3640,3640,3640,3640,0
|
|
20250319,182700,140562706,3640,3640,3640,3640,0
|
|
20250319,182600,140562706,3640,3640,3640,3640,0
|
|
20250319,182500,140562706,3640,3640,3640,3640,0
|
|
20250319,182400,140562706,3640,3640,3640,3640,0
|
|
20250319,182300,140562706,3640,3640,3640,3640,0
|
|
20250319,182200,140562706,3640,3640,3640,3640,0
|
|
20250319,182100,140562706,3640,3640,3640,3640,0
|
|
20250319,182000,140562706,3640,3640,3640,3640,0
|
|
20250319,181900,140562706,3640,3640,3640,3640,0
|
|
20250319,181800,140562706,3640,3640,3640,3640,0
|
|
20250319,181700,140562706,3640,3640,3640,3640,0
|
|
20250319,181600,140562706,3640,3640,3640,3640,0
|
|
20250319,181500,140562706,3640,3640,3640,3640,0
|
|
20250319,181400,140562706,3640,3640,3640,3640,0
|
|
20250319,181300,140562706,3640,3640,3640,3640,0
|
|
20250319,181200,140562706,3640,3640,3640,3640,0
|
|
20250319,181100,140562706,3640,3640,3640,3640,0
|
|
20250319,181000,140562706,3640,3640,3640,3640,0
|
|
20250319,180900,140562706,3640,3640,3640,3640,0
|
|
20250319,180800,140562706,3640,3640,3640,3640,0
|
|
20250319,180700,140562706,3640,3640,3640,3640,0
|
|
20250319,180600,140562706,3640,3640,3640,3640,0
|
|
20250319,180500,140562706,3640,3640,3640,3640,0
|
|
20250319,180400,140562706,3640,3640,3640,3640,0
|
|
20250319,180300,140562706,3640,3640,3640,3640,0
|
|
20250319,180200,140562706,3640,3640,3640,3640,0
|
|
20250319,180100,140562706,3640,3640,3640,3640,144
|
|
20250319,180000,140562706,3640,3640,3640,3640,0
|
|
20250319,175900,140562706,3640,3640,3640,3640,0
|
|
20250319,175800,140562706,3640,3640,3640,3640,0
|
|
20250319,175700,140562706,3640,3640,3640,3640,0
|
|
20250319,175600,140562706,3640,3640,3640,3640,0
|
|
20250319,175500,140562706,3640,3640,3640,3640,0
|
|
20250319,175400,140562706,3640,3640,3640,3640,0
|
|
20250319,175300,140562706,3640,3640,3640,3640,0
|
|
20250319,175200,140562706,3640,3640,3640,3640,0
|
|
20250319,175100,140562706,3640,3640,3640,3640,0
|
|
20250319,175000,140562706,3640,3640,3640,3640,0
|
|
20250319,174900,140562706,3640,3640,3640,3640,0
|
|
20250319,174800,140562706,3640,3640,3640,3640,0
|
|
20250319,174700,140562706,3640,3640,3640,3640,0
|
|
20250319,174600,140562706,3640,3640,3640,3640,0
|
|
20250319,174500,140562706,3640,3640,3640,3640,0
|
|
20250319,174400,140562706,3640,3640,3640,3640,0
|
|
20250319,174300,140562706,3640,3640,3640,3640,0
|
|
20250319,174200,140562706,3640,3640,3640,3640,0
|
|
20250319,174100,140562706,3640,3640,3640,3640,0
|
|
20250319,174000,140562706,3640,3640,3640,3640,0
|
|
20250319,173900,140562706,3640,3640,3640,3640,0
|
|
20250319,173800,140562706,3640,3640,3640,3640,0
|
|
20250319,173700,140562706,3640,3640,3640,3640,0
|
|
20250319,173600,140562706,3640,3640,3640,3640,0
|
|
20250319,173500,140562706,3640,3640,3640,3640,0
|
|
20250319,173400,140562706,3640,3640,3640,3640,0
|
|
20250319,173300,140562706,3640,3640,3640,3640,0
|
|
20250319,173200,140562706,3640,3640,3640,3640,0
|
|
20250319,173100,140562706,3640,3640,3640,3640,144
|
|
20250319,173000,140562706,3640,3640,3640,3640,0
|
|
20250319,172900,140562706,3640,3640,3640,3640,0
|
|
20250319,172800,140562706,3640,3640,3640,3640,0
|
|
20250319,172700,140562706,3640,3640,3640,3640,0
|
|
20250319,172600,140562706,3640,3640,3640,3640,0
|
|
20250319,172500,140562706,3640,3640,3640,3640,0
|
|
20250319,172400,140562706,3640,3640,3640,3640,0
|
|
20250319,172300,140562706,3640,3640,3640,3640,0
|
|
20250319,172200,140562706,3640,3640,3640,3640,0
|
|
20250319,172100,140562706,3640,3640,3640,3640,0
|
|
20250319,172000,140562706,3640,3640,3640,3640,0
|
|
20250319,171900,140562706,3640,3640,3640,3640,0
|
|
20250319,171800,140562706,3640,3640,3640,3640,0
|
|
20250319,171700,140562706,3640,3640,3640,3640,0
|
|
20250319,171600,140562706,3640,3640,3640,3640,0
|
|
20250319,171500,140562706,3640,3640,3640,3640,0
|
|
20250319,171400,140562706,3640,3640,3640,3640,0
|
|
20250319,171300,140562706,3640,3640,3640,3640,0
|
|
20250319,171200,140562706,3640,3640,3640,3640,0
|
|
20250319,171100,140562706,3640,3640,3640,3640,0
|
|
20250319,171000,140562706,3640,3640,3640,3640,0
|
|
20250319,170900,140562706,3640,3640,3640,3640,0
|
|
20250319,170800,140562706,3640,3640,3640,3640,0
|
|
20250319,170700,140562706,3640,3640,3640,3640,0
|
|
20250319,170600,140562706,3640,3640,3640,3640,0
|
|
20250319,170500,140562706,3640,3640,3640,3640,0
|
|
20250319,170400,140562706,3640,3640,3640,3640,0
|
|
20250319,170300,140562706,3640,3640,3640,3640,0
|
|
20250319,170200,140562706,3640,3640,3640,3640,0
|
|
20250319,170100,140562706,3640,3640,3640,3640,144
|
|
20250319,170000,140562706,3640,3640,3640,3640,0
|
|
20250319,165900,140562706,3640,3640,3640,3640,0
|
|
20250319,165800,140562706,3640,3640,3640,3640,0
|
|
20250319,165700,140562706,3640,3640,3640,3640,0
|
|
20250319,165600,140562706,3640,3640,3640,3640,0
|
|
20250319,165500,140562706,3640,3640,3640,3640,0
|
|
20250319,165400,140562706,3640,3640,3640,3640,0
|
|
20250319,165300,140562706,3640,3640,3640,3640,0
|
|
20250319,165200,140562706,3640,3640,3640,3640,0
|
|
20250319,165100,140562706,3640,3640,3640,3640,0
|
|
20250319,165000,140562706,3640,3640,3640,3640,0
|
|
20250319,164900,140562706,3640,3640,3640,3640,0
|
|
20250319,164800,140562706,3640,3640,3640,3640,0
|
|
20250319,164700,140562706,3640,3640,3640,3640,0
|
|
20250319,164600,140562706,3640,3640,3640,3640,0
|
|
20250319,164500,140562706,3640,3640,3640,3640,0
|
|
20250319,164400,140562706,3640,3640,3640,3640,0
|
|
20250319,164300,140562706,3640,3640,3640,3640,0
|
|
20250319,164200,140562706,3640,3640,3640,3640,0
|
|
20250319,164100,140562706,3640,3640,3640,3640,0
|
|
20250319,164000,140562706,3640,3640,3640,3640,0
|
|
20250319,163900,140562706,3640,3640,3640,3640,0
|
|
20250319,163800,140562706,3640,3640,3640,3640,0
|
|
20250319,163700,140562706,3640,3640,3640,3640,0
|
|
20250319,163600,140562706,3640,3640,3640,3640,0
|
|
20250319,163500,140562706,3640,3640,3640,3640,0
|
|
20250319,163400,140562706,3640,3640,3640,3640,0
|
|
20250319,163300,140562706,3640,3640,3640,3640,0
|
|
20250319,163200,140562706,3640,3640,3640,3640,0
|
|
20250319,163100,140562706,3640,3640,3640,3640,144
|
|
20250319,163000,140562706,3640,3640,3640,3640,0
|
|
20250319,162900,140562706,3640,3640,3640,3640,0
|
|
20250319,162800,140562706,3640,3640,3640,3640,0
|
|
20250319,162700,140562706,3640,3640,3640,3640,0
|
|
20250319,162600,140562706,3640,3640,3640,3640,0
|
|
20250319,162500,140562706,3640,3640,3640,3640,0
|
|
20250319,162400,140562706,3640,3640,3640,3640,0
|
|
20250319,162300,140562706,3640,3640,3640,3640,0
|
|
20250319,162200,140562706,3640,3640,3640,3640,0
|
|
20250319,162100,140562706,3640,3640,3640,3640,0
|
|
20250319,162000,140562706,3640,3640,3640,3640,0
|
|
20250319,161900,140562706,3640,3640,3640,3640,0
|
|
20250319,161800,140562706,3640,3640,3640,3640,0
|
|
20250319,161700,140562706,3640,3640,3640,3640,0
|
|
20250319,161600,140562706,3640,3640,3640,3640,0
|
|
20250319,161500,140562706,3640,3640,3640,3640,0
|
|
20250319,161400,140562706,3640,3640,3640,3640,0
|
|
20250319,161300,140562706,3640,3640,3640,3640,0
|
|
20250319,161200,140562706,3640,3640,3640,3640,0
|
|
20250319,161100,140562706,3640,3640,3640,3640,0
|
|
20250319,161000,140562706,3640,3640,3640,3640,0
|
|
20250319,160900,140562706,3640,3640,3640,3640,0
|
|
20250319,160800,140562706,3640,3640,3640,3640,0
|
|
20250319,160700,140562706,3640,3640,3640,3640,0
|
|
20250319,160600,140562706,3640,3640,3640,3640,0
|
|
20250319,160500,140562706,3640,3640,3640,3640,0
|
|
20250319,160400,140562706,3640,3640,3640,3640,0
|
|
20250319,160300,140562706,3640,3640,3640,3640,0
|
|
20250319,160200,140562706,3640,3640,3640,3640,0
|
|
20250319,160100,140562706,3640,3640,3640,3640,144
|
|
20250319,160000,140562706,3640,3640,3640,3640,0
|
|
20250319,155900,140562706,3640,3640,3640,3640,0
|
|
20250319,155800,140562706,3640,3640,3640,3640,0
|
|
20250319,155700,140562706,3640,3640,3640,3640,0
|
|
20250319,155600,140562706,3640,3640,3640,3640,0
|
|
20250319,155500,140562706,3640,3640,3640,3640,0
|
|
20250319,155400,140562706,3640,3640,3640,3640,0
|
|
20250319,155300,140562706,3640,3640,3640,3640,0
|
|
20250319,155200,140562706,3640,3640,3640,3640,0
|
|
20250319,155100,140562706,3640,3640,3640,3640,0
|
|
20250319,155000,140562706,3640,3640,3640,3640,0
|
|
20250319,154900,140562706,3640,3640,3640,3640,0
|
|
20250319,154800,140562706,3640,3640,3640,3640,0
|
|
20250319,154700,140562706,3640,3640,3640,3640,0
|
|
20250319,154600,140562706,3640,3640,3640,3640,0
|
|
20250319,154500,140562706,3640,3640,3640,3640,0
|
|
20250319,154400,140562706,3640,3640,3640,3640,0
|
|
20250319,154300,140562706,3640,3640,3640,3640,0
|
|
20250319,154200,140562706,3640,3640,3640,3640,0
|
|
20250319,154100,140562706,3640,3640,3640,3640,0
|
|
20250319,154000,140562706,3640,3640,3640,3640,0
|
|
20250319,153900,140562706,3640,3640,3640,3640,0
|
|
20250319,153800,140562706,3640,3640,3640,3640,0
|
|
20250319,153700,140562706,3640,3640,3640,3640,0
|
|
20250319,153600,140562706,3640,3640,3640,3640,0
|
|
20250319,153500,140562706,3640,3640,3640,3640,0
|
|
20250319,153400,140562706,3640,3640,3640,3640,0
|
|
20250319,153300,140562706,3640,3640,3640,3640,0
|
|
20250319,153200,140562706,3640,3640,3640,3640,0
|
|
20250319,153100,140562706,3640,3640,3640,3640,144
|
|
20250319,153000,140562706,3640,3640,3640,3640,144
|
|
20250319,152900,140038546,3640,3640,3640,3640,0
|
|
20250319,152800,140038546,3640,3640,3640,3640,0
|
|
20250319,152700,140038546,3640,3640,3640,3640,0
|
|
20250319,152600,140038546,3640,3640,3640,3640,0
|
|
20250319,152500,140038546,3640,3640,3640,3640,0
|
|
20250319,152400,140038546,3640,3640,3640,3640,0
|
|
20250319,152300,140038546,3640,3640,3640,3640,0
|
|
20250319,152200,140038546,3640,3640,3640,3640,0
|
|
20250319,152100,140038546,3640,3640,3640,3640,0
|
|
20250319,152000,140038546,3640,3640,3640,3640,0
|
|
20250319,151900,140038546,3640,3640,3640,3640,26
|
|
20250319,151800,139943906,3640,3640,3650,3640,114
|
|
20250319,151700,139528936,3645,3645,3645,3645,3
|
|
20250319,151600,139518001,3645,3645,3645,3645,70
|
|
20250319,151500,139262851,3650,3650,3650,3650,1
|
|
20250319,151400,139259201,3655,3655,3655,3655,1
|
|
20250319,151300,139255546,3655,3655,3655,3655,0
|
|
20250319,151200,139255546,3655,3655,3655,3655,0
|
|
20250319,151100,139255546,3655,3655,3655,3655,0
|
|
20250319,151000,139255546,3655,3655,3655,3655,0
|
|
20250319,150900,139255546,3655,3655,3655,3655,0
|
|
20250319,150800,139255546,3655,3655,3655,3655,1
|
|
20250319,150700,139251891,3650,3650,3650,3650,0
|
|
20250319,150600,139251891,3650,3650,3650,3650,0
|
|
20250319,150500,139251891,3650,3650,3650,3650,50
|
|
20250319,150400,139069391,3650,3650,3650,3650,5
|
|
20250319,150300,139051141,3640,3640,3640,3640,0
|
|
20250319,150200,139051141,3640,3650,3650,3640,660
|
|
20250319,150100,136648421,3660,3660,3660,3660,0
|
|
20250319,150000,136648421,3660,3660,3660,3660,0
|
|
20250319,145900,136648421,3660,3660,3660,3660,0
|
|
20250319,145800,136648421,3660,3660,3660,3660,0
|
|
20250319,145700,136648421,3660,3660,3660,3660,0
|
|
20250319,145600,136648421,3660,3660,3660,3660,1
|
|
20250319,145500,136644761,3660,3660,3660,3660,1
|
|
20250319,145400,136641101,3660,3660,3660,3660,0
|
|
20250319,145300,136641101,3660,3660,3660,3660,0
|
|
20250319,145200,136641101,3660,3660,3660,3660,8
|
|
20250319,145100,136611821,3660,3660,3660,3660,5
|
|
20250319,145000,136593521,3655,3650,3660,3650,40
|
|
20250319,144900,136447256,3650,3650,3650,3650,0
|
|
20250319,144800,136447256,3650,3650,3650,3650,0
|
|
20250319,144700,136447256,3650,3650,3650,3650,1
|
|
20250319,144600,136443606,3650,3650,3650,3650,0
|
|
20250319,144500,136443606,3650,3650,3650,3650,0
|
|
20250319,144400,136443606,3650,3650,3650,3650,28
|
|
20250319,144300,136341406,3635,3635,3635,3635,300
|
|
20250319,144200,135250906,3650,3650,3650,3650,0
|
|
20250319,144100,135250906,3650,3650,3650,3650,1
|
|
20250319,144000,135247256,3650,3650,3650,3650,0
|
|
20250319,143900,135247256,3650,3650,3650,3650,0
|
|
20250319,143800,135247256,3650,3650,3650,3650,0
|
|
20250319,143700,135247256,3650,3650,3650,3650,0
|
|
20250319,143600,135247256,3650,3650,3650,3650,0
|
|
20250319,143500,135247256,3650,3650,3650,3650,1
|
|
20250319,143400,135243606,3650,3650,3650,3650,0
|
|
20250319,143300,135243606,3650,3650,3650,3650,0
|
|
20250319,143200,135243606,3650,3650,3650,3650,0
|
|
20250319,143100,135243606,3650,3650,3650,3650,1
|
|
20250319,143000,135239956,3635,3640,3640,3635,87
|
|
20250319,142900,134923461,3650,3650,3650,3650,0
|
|
20250319,142800,134923461,3650,3635,3650,3635,3582
|
|
20250319,142700,121902876,3640,3645,3645,3635,5278
|
|
20250319,142600,102697096,3645,3650,3650,3645,56
|
|
20250319,142500,102492961,3650,3647,3650,3645,21
|
|
20250319,142400,102416391,3645,3645,3645,3645,0
|
|
20250319,142300,102416391,3645,3645,3645,3645,100
|
|
20250319,142200,102051891,3645,3645,3645,3645,0
|
|
20250319,142100,102051891,3645,3645,3645,3645,0
|
|
20250319,142000,102051891,3645,3645,3645,3645,50
|
|
20250319,141900,101869641,3650,3650,3650,3650,1
|
|
20250319,141800,101865991,3650,3650,3650,3650,5
|
|
20250319,141700,101847741,3645,3645,3645,3645,0
|
|
20250319,141600,101847741,3645,3645,3645,3645,50
|
|
20250319,141500,101665491,3650,3650,3650,3650,0
|
|
20250319,141400,101665491,3650,3650,3650,3650,0
|
|
20250319,141300,101665491,3650,3650,3650,3650,2
|
|
20250319,141200,101658191,3645,3645,3645,3645,0
|
|
20250319,141100,101658191,3645,3645,3645,3645,0
|
|
20250319,141000,101658191,3645,3645,3645,3645,50
|
|
20250319,140900,101475941,3655,3655,3655,3655,2
|
|
20250319,140800,101468631,3645,3645,3645,3645,0
|
|
20250319,140700,101468631,3645,3645,3645,3645,50
|
|
20250319,140600,101286381,3655,3655,3655,3655,0
|
|
20250319,140500,101286381,3655,3655,3655,3655,0
|
|
20250319,140400,101286381,3655,3655,3655,3655,0
|
|
20250319,140300,101286381,3655,3645,3655,3645,51
|
|
20250319,140200,101100476,3645,3645,3645,3645,0
|
|
20250319,140100,101100476,3645,3645,3645,3645,0
|
|
20250319,140000,101100476,3645,3655,3655,3645,60
|
|
20250319,135900,100881676,3655,3655,3655,3655,20
|
|
20250319,135800,100808576,3655,3655,3655,3655,1
|
|
20250319,135700,100804921,3645,3645,3645,3645,50
|
|
20250319,135600,100622671,3655,3655,3655,3655,1
|
|
20250319,135500,100619016,3645,3645,3645,3645,0
|
|
20250319,135400,100619016,3645,3645,3645,3645,0
|
|
20250319,135300,100619016,3645,3645,3645,3645,55
|
|
20250319,135200,100418541,3655,3655,3655,3655,1
|
|
20250319,135100,100414886,3645,3645,3645,3645,673
|
|
20250319,135000,97961801,3645,3645,3645,3645,50
|
|
20250319,134900,97779551,3655,3655,3655,3655,0
|
|
20250319,134800,97779551,3655,3655,3655,3655,1
|
|
20250319,134700,97775896,3645,3645,3645,3645,50
|
|
20250319,134600,97593646,3645,3645,3645,3645,1
|
|
20250319,134500,97590001,3645,3650,3650,3645,151
|
|
20250319,134400,97039581,3645,3645,3645,3645,50
|
|
20250319,134300,96857331,3655,3655,3655,3655,0
|
|
20250319,134200,96857331,3655,3655,3655,3655,1
|
|
20250319,134100,96853676,3650,3650,3650,3650,0
|
|
20250319,134000,96853676,3650,3650,3650,3650,50
|
|
20250319,133900,96671176,3655,3655,3655,3655,0
|
|
20250319,133800,96671176,3655,3655,3655,3655,1
|
|
20250319,133700,96667521,3650,3650,3650,3650,50
|
|
20250319,133600,96485021,3655,3655,3655,3655,1
|
|
20250319,133500,96481366,3645,3645,3645,3645,0
|
|
20250319,133400,96481366,3645,3645,3645,3645,50
|
|
20250319,133300,96299116,3655,3655,3655,3655,0
|
|
20250319,133200,96299116,3655,3655,3655,3655,0
|
|
20250319,133100,96299116,3655,3655,3655,3655,1
|
|
20250319,133000,96295461,3645,3655,3655,3645,51
|
|
20250319,132900,96109556,3655,3655,3655,3655,0
|
|
20250319,132800,96109556,3655,3655,3655,3655,1
|
|
20250319,132700,96105901,3645,3650,3650,3645,51
|
|
20250319,132600,95920001,3655,3655,3655,3655,1
|
|
20250319,132500,95916346,3645,3645,3645,3645,0
|
|
20250319,132400,95916346,3645,3645,3645,3645,50
|
|
20250319,132300,95734096,3645,3645,3645,3645,0
|
|
20250319,132200,95734096,3645,3645,3645,3645,0
|
|
20250319,132100,95734096,3645,3645,3645,3645,50
|
|
20250319,132000,95551846,3655,3655,3655,3655,1
|
|
20250319,131900,95548191,3650,3650,3650,3650,1
|
|
20250319,131800,95544541,3650,3650,3650,3650,1
|
|
20250319,131700,95540891,3645,3645,3645,3645,50
|
|
20250319,131600,95358641,3665,3665,3665,3665,0
|
|
20250319,131500,95358641,3665,3665,3665,3665,0
|
|
20250319,131400,95358641,3665,3650,3665,3645,1146
|
|
20250319,131300,91170131,3645,3645,3645,3645,0
|
|
20250319,131200,91170131,3645,3645,3645,3645,0
|
|
20250319,131100,91170131,3645,3645,3645,3645,50
|
|
20250319,131000,90987881,3655,3655,3655,3655,0
|
|
20250319,130900,90987881,3655,3655,3655,3655,1
|
|
20250319,130800,90984226,3645,3645,3645,3645,50
|
|
20250319,130700,90801976,3655,3655,3655,3655,0
|
|
20250319,130600,90801976,3655,3655,3655,3655,0
|
|
20250319,130500,90801976,3655,3655,3655,3655,1
|
|
20250319,130400,90798321,3645,3650,3650,3645,50
|
|
20250319,130300,90616046,3645,3645,3645,3645,0
|
|
20250319,130200,90616046,3645,3645,3645,3645,0
|
|
20250319,130100,90616046,3645,3645,3645,3645,235
|
|
20250319,130000,89759471,3645,3645,3645,3645,3
|
|
20250319,125900,89748536,3645,3655,3655,3645,5
|
|
20250319,125800,89730301,3645,3645,3645,3645,52
|
|
20250319,125700,89540761,3645,3645,3645,3645,1
|
|
20250319,125600,89537116,3645,3645,3645,3645,3
|
|
20250319,125500,89526181,3645,3645,3645,3645,1
|
|
20250319,125400,89522536,3645,3645,3645,3645,53
|
|
20250319,125300,89329351,3645,3655,3655,3645,2
|
|
20250319,125200,89322051,3645,3645,3645,3645,2
|
|
20250319,125100,89314761,3645,3645,3645,3645,53
|
|
20250319,125000,89121576,3645,3645,3645,3645,3
|
|
20250319,124900,89110641,3645,3645,3645,3645,1
|
|
20250319,124800,89106996,3645,3645,3645,3645,52
|
|
20250319,124700,88917456,3645,3645,3655,3645,4
|
|
20250319,124600,88902866,3645,3645,3645,3645,1
|
|
20250319,124500,88899221,3645,3650,3650,3645,53
|
|
20250319,124400,88706016,3650,3650,3650,3650,1
|
|
20250319,124300,88702366,3645,3645,3655,3645,5
|
|
20250319,124200,88684131,3645,3645,3645,3645,0
|
|
20250319,124100,88684131,3645,3645,3655,3645,55
|
|
20250319,124000,88483646,3645,3645,3645,3645,1
|
|
20250319,123900,88480001,3645,3645,3645,3645,1
|
|
20250319,123800,88476356,3645,3645,3645,3645,336
|
|
20250319,123700,87251636,3645,3645,3655,3645,3
|
|
20250319,123600,87240691,3645,3645,3655,3645,8
|
|
20250319,123500,87211471,3645,3645,3645,3645,51
|
|
20250319,123400,87025576,3645,3645,3645,3645,5
|
|
20250319,123300,87007351,3645,3655,3655,3645,2
|
|
20250319,123200,87000051,3645,3645,3645,3645,1
|
|
20250319,123100,86996406,3645,3645,3655,3645,53
|
|
20250319,123000,86803211,3645,3645,3645,3645,2
|
|
20250319,122900,86795921,3645,3645,3645,3645,4
|
|
20250319,122800,86781341,3645,3655,3655,3645,402
|
|
20250319,122700,85316041,3645,3645,3655,3645,3
|
|
20250319,122600,85305096,3645,3655,3655,3645,27
|
|
20250319,122500,85206671,3645,3655,3655,3645,53
|
|
20250319,122400,85013476,3645,3645,3655,3645,4
|
|
20250319,122300,84998876,3645,3645,3645,3645,1
|
|
20250319,122200,84995231,3655,3645,3655,3645,66
|
|
20250319,122100,84754641,3645,3645,3645,3645,1005
|
|
20250319,122000,81091416,3650,3645,3655,3645,3
|
|
20250319,121900,81080466,3645,3645,3645,3645,0
|
|
20250319,121800,81080466,3645,3650,3650,3645,561
|
|
20250319,121700,79033081,3645,3645,3645,3645,2
|
|
20250319,121600,79025791,3645,3650,3650,3645,3
|
|
20250319,121500,79014851,3650,3645,3650,3645,304
|
|
20250319,121400,77906766,3645,3645,3645,3645,4
|
|
20250319,121300,77892186,3645,3645,3645,3645,3
|
|
20250319,121200,77881251,3645,3645,3645,3645,52
|
|
20250319,121100,77691711,3645,3645,3645,3645,1
|
|
20250319,121000,77688066,3645,3650,3650,3645,577
|
|
20250319,120900,75582021,3650,3650,3650,3645,1140
|
|
20250319,120800,71421041,3650,3650,3650,3650,52
|
|
20250319,120700,71231241,3650,3650,3650,3650,2
|
|
20250319,120600,71223941,3655,3655,3655,3655,0
|
|
20250319,120500,71223941,3655,3655,3655,3655,28
|
|
20250319,120400,71121601,3655,3660,3660,3655,2
|
|
20250319,120300,71114286,3655,3655,3655,3655,3
|
|
20250319,120200,71103321,3655,3655,3660,3655,52
|
|
20250319,120100,70913256,3655,3655,3655,3655,4
|
|
20250319,120000,70898636,3660,3655,3660,3655,3
|
|
20250319,115900,70887666,3655,3655,3655,3655,51
|
|
20250319,115800,70701261,3655,3655,3655,3655,3
|
|
20250319,115700,70690296,3655,3655,3655,3655,1
|
|
20250319,115600,70686641,3655,3655,3660,3655,10
|
|
20250319,115500,70650056,3655,3660,3660,3655,52
|
|
20250319,115400,70459991,3655,3655,3660,3655,4
|
|
20250319,115300,70445366,3655,3655,3660,3655,3
|
|
20250319,115200,70434396,3655,3655,3655,3655,53
|
|
20250319,115100,70240681,3655,3655,3655,3655,0
|
|
20250319,115000,70240681,3655,3655,3655,3655,2
|
|
20250319,114900,70233371,3655,3655,3660,3655,59
|
|
20250319,114800,70017711,3660,3655,3660,3655,43
|
|
20250319,114700,69860541,3655,3655,3655,3655,3
|
|
20250319,114600,69849576,3660,3660,3660,3655,52
|
|
20250319,114500,69659496,3660,3660,3660,3660,2
|
|
20250319,114400,69652176,3655,3665,3665,3655,57
|
|
20250319,114300,69443826,3660,3660,3660,3660,9
|
|
20250319,114200,69410886,3655,3655,3655,3650,112
|
|
20250319,114100,69001781,3650,3650,3650,3650,4
|
|
20250319,114000,68987181,3655,3650,3655,3650,2
|
|
20250319,113900,68979876,3650,3655,3655,3650,54
|
|
20250319,113800,68782756,3650,3655,3655,3650,2
|
|
20250319,113700,68775451,3650,3650,3650,3650,1
|
|
20250319,113600,68771801,3650,3652,3652,3650,55
|
|
20250319,113500,68571033,3652,3652,3652,3652,1
|
|
20250319,113400,68567381,3650,3650,3650,3650,2
|
|
20250319,113300,68560081,3650,3650,3655,3650,22
|
|
20250319,113200,68479681,3650,3650,3650,3650,53
|
|
20250319,113100,68286231,3655,3655,3655,3655,1
|
|
20250319,113000,68282576,3650,3655,3655,3650,31
|
|
20250319,112900,68169296,3655,3650,3655,3650,53
|
|
20250319,112800,67975841,3650,3650,3650,3650,1
|
|
20250319,112700,67972191,3650,3655,3655,3650,3
|
|
20250319,112600,67961236,3650,3652,3652,3650,53
|
|
20250319,112500,67767774,3650,3650,3650,3650,2
|
|
20250319,112400,67760474,3650,3650,3650,3650,3
|
|
20250319,112300,67749524,3650,3650,3650,3650,52
|
|
20250319,112200,67559724,3650,3650,3650,3650,1
|
|
20250319,112100,67556074,3650,3655,3655,3650,3
|
|
20250319,112000,67545119,3650,3650,3650,3650,2
|
|
20250319,111900,67537819,3650,3650,3650,3650,52
|
|
20250319,111800,67348019,3650,3650,3650,3650,2
|
|
20250319,111700,67340719,3650,3650,3655,3650,4
|
|
20250319,111600,67326114,3655,3655,3655,3655,13
|
|
20250319,111500,67278599,3655,3655,3655,3655,1
|
|
20250319,111400,67274944,3655,3655,3655,3655,3
|
|
20250319,111300,67263979,3655,3655,3655,3655,51
|
|
20250319,111200,67077574,3655,3660,3660,3655,7
|
|
20250319,111100,67051964,3660,3655,3660,3655,5
|
|
20250319,111000,67033684,3655,3655,3655,3655,1
|
|
20250319,110900,67030029,3650,3655,3655,3650,54
|
|
20250319,110800,66832919,3655,3655,3655,3655,0
|
|
20250319,110700,66832919,3655,3655,3655,3655,3
|
|
20250319,110600,66821954,3650,3655,3655,3650,52
|
|
20250319,110500,66632109,3660,3655,3660,3655,5
|
|
20250319,110400,66613829,3650,3650,3650,3650,0
|
|
20250319,110300,66613829,3650,3655,3655,3650,92
|
|
20250319,110200,66277989,3655,3655,3655,3655,2
|
|
20250319,110100,66270679,3650,3650,3650,3650,2
|
|
20250319,110000,66263379,3660,3655,3660,3650,55
|
|
20250319,105900,66062534,3660,3655,3660,3655,2
|
|
20250319,105800,66055219,3657,3657,3657,3657,2
|
|
20250319,105700,66047905,3657,3650,3665,3650,3
|
|
20250319,105600,66036933,3655,3650,3660,3650,2017
|
|
20250319,105500,58664383,3655,3650,3655,3650,3
|
|
20250319,105400,58653428,3650,3650,3650,3650,1
|
|
20250319,105300,58649778,3650,3650,3650,3650,52
|
|
20250319,105200,58459978,3650,3645,3650,3645,3
|
|
20250319,105100,58449033,3645,3655,3655,3645,601
|
|
20250319,105000,56252388,3645,3655,3655,3645,54
|
|
20250319,104900,56055538,3645,3647,3650,3645,154
|
|
20250319,104800,55493451,3645,3650,3650,3645,12
|
|
20250319,104700,55449661,3650,3645,3650,3645,5
|
|
20250319,104600,55431426,3650,3650,3655,3650,32
|
|
20250319,104500,55314585,3655,3655,3655,3650,5
|
|
20250319,104400,55296320,3650,3655,3655,3650,103
|
|
20250319,104300,54920360,3645,3650,3650,3645,1145
|
|
20250319,104200,50741375,3650,3650,3650,3650,55
|
|
20250319,104100,50540625,3650,3650,3650,3650,1
|
|
20250319,104000,50536975,3650,3650,3650,3650,54
|
|
20250319,103900,50339875,3650,3655,3655,3650,1974
|
|
20250319,103800,43124910,3655,3655,3660,3655,4
|
|
20250319,103700,43110285,3655,3655,3655,3655,50
|
|
20250319,103600,42927535,3655,3655,3655,3655,5
|
|
20250319,103500,42909260,3655,3655,3655,3655,1
|
|
20250319,103400,42905605,3655,3655,3660,3655,3
|
|
20250319,103300,42894635,3655,3660,3660,3655,480
|
|
20250319,103200,41138085,3660,3660,3660,3660,4
|
|
20250319,103100,41123445,3655,3665,3665,3655,303
|
|
20250319,103000,40015970,3655,3660,3660,3655,98
|
|
20250319,102900,39657305,3660,3660,3660,3655,14
|
|
20250319,102800,39606080,3660,3660,3660,3660,1
|
|
20250319,102700,39602420,3660,3655,3660,3655,52
|
|
20250319,102600,39412355,3655,3655,3655,3655,4
|
|
20250319,102500,39397735,3655,3655,3655,3655,2
|
|
20250319,102400,39390425,3655,3655,3655,3655,1
|
|
20250319,102300,39386770,3655,3657,3660,3655,56
|
|
20250319,102200,39182028,3657,3657,3660,3657,4
|
|
20250319,102100,39167397,3657,3657,3657,3657,1
|
|
20250319,102000,39163740,3657,3657,3657,3657,52
|
|
20250319,101900,38973576,3657,3657,3657,3657,2
|
|
20250319,101800,38966262,3655,3655,3655,3655,3
|
|
20250319,101700,38955297,3655,3655,3655,3655,51
|
|
20250319,101600,38768892,3660,3660,3660,3655,10
|
|
20250319,101500,38732307,3655,3660,3660,3655,9
|
|
20250319,101400,38699372,3660,3655,3660,3655,64
|
|
20250319,101300,38465387,3655,3657,3657,3655,4
|
|
20250319,101200,38450763,3660,3657,3660,3657,4
|
|
20250319,101100,38436132,3660,3660,3660,3660,0
|
|
20250319,101000,38436132,3660,3655,3660,3655,55
|
|
20250319,100900,38235067,3655,3655,3655,3655,2
|
|
20250319,100800,38227757,3655,3655,3655,3655,2
|
|
20250319,100700,38220447,3655,3655,3655,3655,53
|
|
20250319,100600,38026732,3660,3655,3660,3655,2
|
|
20250319,100500,38019417,3655,3655,3655,3655,3
|
|
20250319,100400,38008452,3655,3660,3660,3655,62
|
|
20250319,100300,37781837,3655,3655,3655,3655,2
|
|
20250319,100200,37774527,3655,3655,3655,3655,1
|
|
20250319,100100,37770872,3655,3655,3660,3655,1571
|
|
20250319,100000,32021267,3655,3655,3655,3655,8
|
|
20250319,095900,31992027,3660,3660,3660,3660,0
|
|
20250319,095800,31992027,3660,3660,3660,3660,1
|
|
20250319,095700,31988367,3650,3650,3650,3650,50
|
|
20250319,095600,31805867,3660,3660,3660,3660,0
|
|
20250319,095500,31805867,3660,3660,3660,3660,273
|
|
20250319,095400,30806687,3650,3650,3650,3650,104
|
|
20250319,095300,30427087,3655,3655,3655,3655,0
|
|
20250319,095200,30427087,3655,3655,3655,3655,1023
|
|
20250319,095100,26688022,3655,3645,3655,3645,51
|
|
20250319,095000,26502117,3660,3650,3660,3650,383
|
|
20250319,094900,25103557,3645,3645,3645,3645,0
|
|
20250319,094800,25103557,3645,3645,3645,3645,0
|
|
20250319,094700,25103557,3645,3645,3645,3645,50
|
|
20250319,094600,24921307,3645,3645,3645,3645,18
|
|
20250319,094500,24855697,3650,3650,3650,3650,1
|
|
20250319,094400,24852047,3645,3645,3645,3645,50
|
|
20250319,094300,24669797,3650,3650,3650,3650,0
|
|
20250319,094200,24669797,3650,3650,3650,3650,1
|
|
20250319,094100,24666147,3650,3650,3650,3650,18
|
|
20250319,094000,24600447,3660,3655,3660,3655,20
|
|
20250319,093900,24527337,3655,3655,3655,3655,1
|
|
20250319,093800,24523682,3645,3645,3645,3645,50
|
|
20250319,093700,24341432,3660,3660,3660,3660,19
|
|
20250319,093600,24271892,3660,3660,3660,3660,0
|
|
20250319,093500,24271892,3660,3660,3660,3660,11
|
|
20250319,093400,24231632,3645,3665,3665,3645,51
|
|
20250319,093300,24045717,3665,3665,3665,3665,11
|
|
20250319,093200,24005402,3645,3645,3645,3645,54
|
|
20250319,093100,23808572,3645,3645,3645,3645,50
|
|
20250319,093000,23626322,3665,3665,3665,3665,2
|
|
20250319,092900,23618992,3660,3660,3660,3660,673
|
|
20250319,092800,21155812,3645,3645,3645,3645,50
|
|
20250319,092700,20973562,3660,3660,3660,3660,1
|
|
20250319,092600,20969902,3665,3660,3665,3660,12
|
|
20250319,092500,20925977,3665,3665,3665,3665,13
|
|
20250319,092400,20878332,3660,3665,3665,3660,60
|
|
20250319,092300,20658607,3670,3670,3670,3670,0
|
|
20250319,092200,20658607,3670,3670,3670,3670,1
|
|
20250319,092100,20654937,3665,3665,3667,3665,261
|
|
20250319,092000,19698342,3662,3662,3662,3662,1
|
|
20250319,091900,19694680,3665,3665,3665,3665,11
|
|
20250319,091800,19654365,3660,3660,3660,3660,851
|
|
20250319,091700,16539705,3665,3665,3670,3665,683
|
|
20250319,091600,14036505,3665,3662,3665,3662,1300
|
|
20250319,091500,9272266,3662,3660,3662,3660,51
|
|
20250319,091400,9085604,3662,3662,3662,3662,0
|
|
20250319,091300,9085604,3662,3662,3662,3662,7
|
|
20250319,091200,9059970,3662,3665,3665,3662,813
|
|
20250319,091100,6080340,3662,3662,3662,3660,255
|
|
20250319,091000,5146830,3660,3660,3660,3660,42
|
|
20250319,090900,4993110,3660,3660,3660,3660,1
|
|
20250319,090800,4989450,3645,3645,3660,3645,101
|
|
20250319,090700,4621290,3660,3660,3660,3660,10
|
|
20250319,090600,4584690,3660,3660,3660,3660,1
|
|
20250319,090500,4581030,3645,3645,3645,3645,50
|
|
20250319,090400,4398780,3650,3665,3665,3650,685
|
|
20250319,090300,1890790,3665,3650,3665,3650,183
|
|
20250319,090200,1222825,3650,3665,3665,3650,55
|
|
20250319,090100,1022060,3670,3670,3670,3670,0
|
|
20250319,090000,1022060,3670,3650,3670,3650,280
|