636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250311,193300,809256695,4935,4935,4935,4935,1214
|
|
20250311,193200,809256695,4935,4935,4935,4935,0
|
|
20250311,193100,809256695,4935,4935,4935,4935,0
|
|
20250311,193000,809256695,4935,4935,4935,4935,0
|
|
20250311,192900,809256695,4935,4935,4935,4935,0
|
|
20250311,192800,809256695,4935,4935,4935,4935,0
|
|
20250311,192700,809256695,4935,4935,4935,4935,0
|
|
20250311,192600,809256695,4935,4935,4935,4935,0
|
|
20250311,192500,809256695,4935,4935,4935,4935,0
|
|
20250311,192400,809256695,4935,4935,4935,4935,0
|
|
20250311,192300,809256695,4935,4935,4935,4935,0
|
|
20250311,192200,809256695,4935,4935,4935,4935,0
|
|
20250311,192100,809256695,4935,4935,4935,4935,0
|
|
20250311,192000,809256695,4935,4935,4935,4935,0
|
|
20250311,191900,809256695,4935,4935,4935,4935,0
|
|
20250311,191800,809256695,4935,4935,4935,4935,0
|
|
20250311,191700,809256695,4935,4935,4935,4935,0
|
|
20250311,191600,809256695,4935,4935,4935,4935,0
|
|
20250311,191500,809256695,4935,4935,4935,4935,0
|
|
20250311,191400,809256695,4935,4935,4935,4935,0
|
|
20250311,191300,809256695,4935,4935,4935,4935,0
|
|
20250311,191200,809256695,4935,4935,4935,4935,0
|
|
20250311,191100,809256695,4935,4935,4935,4935,0
|
|
20250311,191000,809256695,4935,4935,4935,4935,0
|
|
20250311,190900,809256695,4935,4935,4935,4935,0
|
|
20250311,190800,809256695,4935,4935,4935,4935,0
|
|
20250311,190700,809256695,4935,4935,4935,4935,0
|
|
20250311,190600,809256695,4935,4935,4935,4935,0
|
|
20250311,190500,809256695,4935,4935,4935,4935,0
|
|
20250311,190400,809256695,4935,4935,4935,4935,0
|
|
20250311,190300,809256695,4935,4935,4935,4935,1214
|
|
20250311,190200,809256695,4935,4935,4935,4935,0
|
|
20250311,190100,809256695,4935,4935,4935,4935,0
|
|
20250311,190000,809256695,4935,4935,4935,4935,0
|
|
20250311,185900,809256695,4935,4935,4935,4935,0
|
|
20250311,185800,809256695,4935,4935,4935,4935,0
|
|
20250311,185700,809256695,4935,4935,4935,4935,0
|
|
20250311,185600,809256695,4935,4935,4935,4935,0
|
|
20250311,185500,809256695,4935,4935,4935,4935,0
|
|
20250311,185400,809256695,4935,4935,4935,4935,0
|
|
20250311,185300,809256695,4935,4935,4935,4935,0
|
|
20250311,185200,809256695,4935,4935,4935,4935,0
|
|
20250311,185100,809256695,4935,4935,4935,4935,0
|
|
20250311,185000,809256695,4935,4935,4935,4935,0
|
|
20250311,184900,809256695,4935,4935,4935,4935,0
|
|
20250311,184800,809256695,4935,4935,4935,4935,0
|
|
20250311,184700,809256695,4935,4935,4935,4935,0
|
|
20250311,184600,809256695,4935,4935,4935,4935,0
|
|
20250311,184500,809256695,4935,4935,4935,4935,0
|
|
20250311,184400,809256695,4935,4935,4935,4935,0
|
|
20250311,184300,809256695,4935,4935,4935,4935,0
|
|
20250311,184200,809256695,4935,4935,4935,4935,0
|
|
20250311,184100,809256695,4935,4935,4935,4935,0
|
|
20250311,184000,809256695,4935,4935,4935,4935,0
|
|
20250311,183900,809256695,4935,4935,4935,4935,0
|
|
20250311,183800,809256695,4935,4935,4935,4935,0
|
|
20250311,183700,809256695,4935,4935,4935,4935,0
|
|
20250311,183600,809256695,4935,4935,4935,4935,0
|
|
20250311,183500,809256695,4935,4935,4935,4935,0
|
|
20250311,183400,809256695,4935,4935,4935,4935,0
|
|
20250311,183300,809256695,4935,4935,4935,4935,1214
|
|
20250311,183200,809256695,4935,4935,4935,4935,0
|
|
20250311,183100,809256695,4935,4935,4935,4935,0
|
|
20250311,183000,809256695,4935,4935,4935,4935,0
|
|
20250311,182900,809256695,4935,4935,4935,4935,0
|
|
20250311,182800,809256695,4935,4935,4935,4935,0
|
|
20250311,182700,809256695,4935,4935,4935,4935,0
|
|
20250311,182600,809256695,4935,4935,4935,4935,0
|
|
20250311,182500,809256695,4935,4935,4935,4935,0
|
|
20250311,182400,809256695,4935,4935,4935,4935,0
|
|
20250311,182300,809256695,4935,4935,4935,4935,0
|
|
20250311,182200,809256695,4935,4935,4935,4935,0
|
|
20250311,182100,809256695,4935,4935,4935,4935,0
|
|
20250311,182000,809256695,4935,4935,4935,4935,0
|
|
20250311,181900,809256695,4935,4935,4935,4935,0
|
|
20250311,181800,809256695,4935,4935,4935,4935,0
|
|
20250311,181700,809256695,4935,4935,4935,4935,0
|
|
20250311,181600,809256695,4935,4935,4935,4935,0
|
|
20250311,181500,809256695,4935,4935,4935,4935,0
|
|
20250311,181400,809256695,4935,4935,4935,4935,0
|
|
20250311,181300,809256695,4935,4935,4935,4935,0
|
|
20250311,181200,809256695,4935,4935,4935,4935,0
|
|
20250311,181100,809256695,4935,4935,4935,4935,0
|
|
20250311,181000,809256695,4935,4935,4935,4935,0
|
|
20250311,180900,809256695,4935,4935,4935,4935,0
|
|
20250311,180800,809256695,4935,4935,4935,4935,0
|
|
20250311,180700,809256695,4935,4935,4935,4935,0
|
|
20250311,180600,809256695,4935,4935,4935,4935,0
|
|
20250311,180500,809256695,4935,4935,4935,4935,0
|
|
20250311,180400,809256695,4935,4935,4935,4935,0
|
|
20250311,180300,809256695,4935,4935,4935,4935,1214
|
|
20250311,180200,809256695,4935,4935,4935,4935,0
|
|
20250311,180100,809256695,4935,4935,4935,4935,0
|
|
20250311,180000,809256695,4935,4935,4935,4935,0
|
|
20250311,175900,809256695,4935,4935,4935,4935,0
|
|
20250311,175800,809256695,4935,4935,4935,4935,0
|
|
20250311,175700,809256695,4935,4935,4935,4935,0
|
|
20250311,175600,809256695,4935,4935,4935,4935,0
|
|
20250311,175500,809256695,4935,4935,4935,4935,0
|
|
20250311,175400,809256695,4935,4935,4935,4935,0
|
|
20250311,175300,809256695,4935,4935,4935,4935,0
|
|
20250311,175200,809256695,4935,4935,4935,4935,0
|
|
20250311,175100,809256695,4935,4935,4935,4935,0
|
|
20250311,175000,809256695,4935,4935,4935,4935,0
|
|
20250311,174900,809256695,4935,4935,4935,4935,0
|
|
20250311,174800,809256695,4935,4935,4935,4935,0
|
|
20250311,174700,809256695,4935,4935,4935,4935,0
|
|
20250311,174600,809256695,4935,4935,4935,4935,0
|
|
20250311,174500,809256695,4935,4935,4935,4935,0
|
|
20250311,174400,809256695,4935,4935,4935,4935,0
|
|
20250311,174300,809256695,4935,4935,4935,4935,0
|
|
20250311,174200,809256695,4935,4935,4935,4935,0
|
|
20250311,174100,809256695,4935,4935,4935,4935,0
|
|
20250311,174000,809256695,4935,4935,4935,4935,0
|
|
20250311,173900,809256695,4935,4935,4935,4935,0
|
|
20250311,173800,809256695,4935,4935,4935,4935,0
|
|
20250311,173700,809256695,4935,4935,4935,4935,0
|
|
20250311,173600,809256695,4935,4935,4935,4935,0
|
|
20250311,173500,809256695,4935,4935,4935,4935,0
|
|
20250311,173400,809256695,4935,4935,4935,4935,0
|
|
20250311,173300,809256695,4935,4935,4935,4935,1214
|
|
20250311,173200,809256695,4935,4935,4935,4935,0
|
|
20250311,173100,809256695,4935,4935,4935,4935,0
|
|
20250311,173000,809256695,4935,4935,4935,4935,0
|
|
20250311,172900,809256695,4935,4935,4935,4935,0
|
|
20250311,172800,809256695,4935,4935,4935,4935,0
|
|
20250311,172700,809256695,4935,4935,4935,4935,0
|
|
20250311,172600,809256695,4935,4935,4935,4935,0
|
|
20250311,172500,809256695,4935,4935,4935,4935,0
|
|
20250311,172400,809256695,4935,4935,4935,4935,0
|
|
20250311,172300,809256695,4935,4935,4935,4935,0
|
|
20250311,172200,809256695,4935,4935,4935,4935,0
|
|
20250311,172100,809256695,4935,4935,4935,4935,0
|
|
20250311,172000,809256695,4935,4935,4935,4935,0
|
|
20250311,171900,809256695,4935,4935,4935,4935,0
|
|
20250311,171800,809256695,4935,4935,4935,4935,0
|
|
20250311,171700,809256695,4935,4935,4935,4935,0
|
|
20250311,171600,809256695,4935,4935,4935,4935,0
|
|
20250311,171500,809256695,4935,4935,4935,4935,0
|
|
20250311,171400,809256695,4935,4935,4935,4935,0
|
|
20250311,171300,809256695,4935,4935,4935,4935,0
|
|
20250311,171200,809256695,4935,4935,4935,4935,0
|
|
20250311,171100,809256695,4935,4935,4935,4935,0
|
|
20250311,171000,809256695,4935,4935,4935,4935,0
|
|
20250311,170900,809256695,4935,4935,4935,4935,0
|
|
20250311,170800,809256695,4935,4935,4935,4935,0
|
|
20250311,170700,809256695,4935,4935,4935,4935,0
|
|
20250311,170600,809256695,4935,4935,4935,4935,0
|
|
20250311,170500,809256695,4935,4935,4935,4935,0
|
|
20250311,170400,809256695,4935,4935,4935,4935,0
|
|
20250311,170300,809256695,4935,4935,4935,4935,1214
|
|
20250311,170200,809256695,4935,4935,4935,4935,0
|
|
20250311,170100,809256695,4935,4935,4935,4935,0
|
|
20250311,170000,809256695,4935,4935,4935,4935,0
|
|
20250311,165900,809256695,4935,4935,4935,4935,0
|
|
20250311,165800,809256695,4935,4935,4935,4935,0
|
|
20250311,165700,809256695,4935,4935,4935,4935,0
|
|
20250311,165600,809256695,4935,4935,4935,4935,0
|
|
20250311,165500,809256695,4935,4935,4935,4935,0
|
|
20250311,165400,809256695,4935,4935,4935,4935,0
|
|
20250311,165300,809256695,4935,4935,4935,4935,0
|
|
20250311,165200,809256695,4935,4935,4935,4935,0
|
|
20250311,165100,809256695,4935,4935,4935,4935,0
|
|
20250311,165000,809256695,4935,4935,4935,4935,0
|
|
20250311,164900,809256695,4935,4935,4935,4935,0
|
|
20250311,164800,809256695,4935,4935,4935,4935,0
|
|
20250311,164700,809256695,4935,4935,4935,4935,0
|
|
20250311,164600,809256695,4935,4935,4935,4935,0
|
|
20250311,164500,809256695,4935,4935,4935,4935,0
|
|
20250311,164400,809256695,4935,4935,4935,4935,0
|
|
20250311,164300,809256695,4935,4935,4935,4935,0
|
|
20250311,164200,809256695,4935,4935,4935,4935,0
|
|
20250311,164100,809256695,4935,4935,4935,4935,0
|
|
20250311,164000,809256695,4935,4935,4935,4935,0
|
|
20250311,163900,809256695,4935,4935,4935,4935,0
|
|
20250311,163800,809256695,4935,4935,4935,4935,0
|
|
20250311,163700,809256695,4935,4935,4935,4935,0
|
|
20250311,163600,809256695,4935,4935,4935,4935,0
|
|
20250311,163500,809256695,4935,4935,4935,4935,0
|
|
20250311,163400,809256695,4935,4935,4935,4935,0
|
|
20250311,163300,809256695,4935,4935,4935,4935,1214
|
|
20250311,163200,809256695,4935,4935,4935,4935,0
|
|
20250311,163100,809256695,4935,4935,4935,4935,0
|
|
20250311,163000,809256695,4935,4935,4935,4935,0
|
|
20250311,162900,809256695,4935,4935,4935,4935,0
|
|
20250311,162800,809256695,4935,4935,4935,4935,0
|
|
20250311,162700,809256695,4935,4935,4935,4935,0
|
|
20250311,162600,809256695,4935,4935,4935,4935,0
|
|
20250311,162500,809256695,4935,4935,4935,4935,0
|
|
20250311,162400,809256695,4935,4935,4935,4935,0
|
|
20250311,162300,809256695,4935,4935,4935,4935,0
|
|
20250311,162200,809256695,4935,4935,4935,4935,0
|
|
20250311,162100,809256695,4935,4935,4935,4935,0
|
|
20250311,162000,809256695,4935,4935,4935,4935,0
|
|
20250311,161900,809256695,4935,4935,4935,4935,0
|
|
20250311,161800,809256695,4935,4935,4935,4935,0
|
|
20250311,161700,809256695,4935,4935,4935,4935,0
|
|
20250311,161600,809256695,4935,4935,4935,4935,0
|
|
20250311,161500,809256695,4935,4935,4935,4935,0
|
|
20250311,161400,809256695,4935,4935,4935,4935,0
|
|
20250311,161300,809256695,4935,4935,4935,4935,0
|
|
20250311,161200,809256695,4935,4935,4935,4935,0
|
|
20250311,161100,809256695,4935,4935,4935,4935,0
|
|
20250311,161000,809256695,4935,4935,4935,4935,0
|
|
20250311,160900,809256695,4935,4935,4935,4935,0
|
|
20250311,160800,809256695,4935,4935,4935,4935,0
|
|
20250311,160700,809256695,4935,4935,4935,4935,0
|
|
20250311,160600,809256695,4935,4935,4935,4935,0
|
|
20250311,160500,809256695,4935,4935,4935,4935,0
|
|
20250311,160400,809256695,4935,4935,4935,4935,0
|
|
20250311,160300,809256695,4935,4935,4935,4935,1214
|
|
20250311,160200,809256695,4935,4935,4935,4935,0
|
|
20250311,160100,809256695,4935,4935,4935,4935,0
|
|
20250311,160000,809256695,4935,4935,4935,4935,0
|
|
20250311,155900,809256695,4935,4935,4935,4935,0
|
|
20250311,155800,809256695,4935,4935,4935,4935,0
|
|
20250311,155700,809256695,4935,4935,4935,4935,0
|
|
20250311,155600,809256695,4935,4935,4935,4935,0
|
|
20250311,155500,809256695,4935,4935,4935,4935,0
|
|
20250311,155400,809256695,4935,4935,4935,4935,0
|
|
20250311,155300,809256695,4935,4935,4935,4935,0
|
|
20250311,155200,809256695,4935,4935,4935,4935,0
|
|
20250311,155100,809256695,4935,4935,4935,4935,0
|
|
20250311,155000,809256695,4935,4935,4935,4935,0
|
|
20250311,154900,809256695,4935,4935,4935,4935,0
|
|
20250311,154800,809256695,4935,4935,4935,4935,0
|
|
20250311,154700,809256695,4935,4935,4935,4935,0
|
|
20250311,154600,809256695,4935,4935,4935,4935,0
|
|
20250311,154500,809256695,4935,4935,4935,4935,0
|
|
20250311,154400,809256695,4935,4935,4935,4935,0
|
|
20250311,154300,809256695,4935,4935,4935,4935,0
|
|
20250311,154200,809256695,4935,4935,4935,4935,0
|
|
20250311,154100,809256695,4935,4935,4935,4935,0
|
|
20250311,154000,809256695,4935,4935,4935,4935,0
|
|
20250311,153900,809256695,4935,4935,4935,4935,0
|
|
20250311,153800,809256695,4935,4935,4935,4935,0
|
|
20250311,153700,809256695,4935,4935,4935,4935,0
|
|
20250311,153600,809256695,4935,4935,4935,4935,0
|
|
20250311,153500,809256695,4935,4935,4935,4935,0
|
|
20250311,153400,809256695,4935,4935,4935,4935,0
|
|
20250311,153300,809256695,4935,4935,4935,4935,1214
|
|
20250311,153200,809256695,4935,4935,4935,4935,0
|
|
20250311,153100,809256695,4935,4935,4935,4935,0
|
|
20250311,153000,809256695,4935,4935,4935,4935,1214
|
|
20250311,152900,803265605,4945,4945,4945,4945,0
|
|
20250311,152800,803265605,4945,4945,4945,4945,0
|
|
20250311,152700,803265605,4945,4945,4945,4945,0
|
|
20250311,152600,803265605,4945,4945,4945,4945,0
|
|
20250311,152500,803265605,4945,4945,4945,4945,0
|
|
20250311,152400,803265605,4945,4945,4945,4945,0
|
|
20250311,152300,803265605,4945,4945,4945,4945,0
|
|
20250311,152200,803265605,4945,4945,4945,4945,0
|
|
20250311,152100,803265605,4945,4945,4945,4945,0
|
|
20250311,152000,803265605,4945,4945,4945,4945,0
|
|
20250311,151900,803265605,4945,4940,4945,4940,635
|
|
20250311,151800,800127470,4945,4945,4945,4945,0
|
|
20250311,151700,800127470,4945,4945,4945,4945,1000
|
|
20250311,151600,795182470,4945,4950,4950,4945,705
|
|
20250311,151500,791696205,4945,4945,4945,4945,304
|
|
20250311,151400,790192925,4945,4945,4950,4945,1850
|
|
20250311,151300,781040973,4945,4940,4945,4925,1748
|
|
20250311,151200,772407243,4930,4940,4940,4930,843
|
|
20250311,151100,768243063,4940,4930,4940,4930,314
|
|
20250311,151000,766692833,4930,4917,4930,4917,1179
|
|
20250311,150900,760885861,4915,4915,4915,4915,645
|
|
20250311,150800,757715686,4905,4905,4905,4905,13
|
|
20250311,150700,757651921,4905,4905,4905,4905,40
|
|
20250311,150600,757455721,4905,4915,4920,4905,1394
|
|
20250311,150500,750613476,4920,4920,4920,4920,202
|
|
20250311,150400,749619636,4925,4925,4925,4925,59
|
|
20250311,150300,749329061,4945,4945,4945,4945,0
|
|
20250311,150200,749329061,4945,4945,4945,4945,36
|
|
20250311,150100,749151041,4945,4900,4945,4900,1108
|
|
20250311,150000,743680971,4935,4925,4935,4925,1385
|
|
20250311,145900,736853116,4920,4905,4920,4905,688
|
|
20250311,145800,733471401,4900,4900,4900,4900,6
|
|
20250311,145700,733442001,4900,4900,4900,4900,0
|
|
20250311,145600,733442001,4900,4900,4900,4900,1038
|
|
20250311,145500,728355801,4900,4900,4900,4900,11
|
|
20250311,145400,728301901,4900,4900,4900,4900,36
|
|
20250311,145300,728125501,4900,4900,4905,4900,1193
|
|
20250311,145200,722277506,4900,4860,4900,4860,1020
|
|
20250311,145100,717291776,4860,4860,4860,4860,1
|
|
20250311,145000,717286916,4885,4885,4885,4885,106
|
|
20250311,144900,716769106,4885,4885,4885,4885,2
|
|
20250311,144800,716759336,4865,4875,4900,4860,801
|
|
20250311,144700,712858706,4900,4900,4900,4900,120
|
|
20250311,144600,712270706,4875,4900,4900,4875,321
|
|
20250311,144500,710702741,4900,4900,4900,4900,80
|
|
20250311,144400,710310741,4900,4900,4900,4900,274
|
|
20250311,144300,708968141,4900,4900,4900,4900,0
|
|
20250311,144200,708968141,4900,4895,4905,4895,509
|
|
20250311,144100,706472666,4895,4895,4900,4895,1120
|
|
20250311,144000,700989996,4895,4900,4900,4895,718
|
|
20250311,143900,697471806,4900,4900,4900,4900,60
|
|
20250311,143800,697177806,4900,4895,4900,4895,1500
|
|
20250311,143700,689827901,4895,4895,4895,4895,489
|
|
20250311,143600,687434246,4880,4880,4880,4880,0
|
|
20250311,143500,687434246,4880,4880,4880,4880,4
|
|
20250311,143400,687414726,4870,4880,4880,4870,21
|
|
20250311,143300,687312386,4865,4865,4865,4865,18
|
|
20250311,143200,687224816,4900,4900,4900,4900,1
|
|
20250311,143100,687219916,4850,4890,4890,4850,1000
|
|
20250311,143000,682344876,4880,4880,4880,4880,0
|
|
20250311,142900,682344876,4880,4885,4885,4880,51
|
|
20250311,142800,682095876,4900,4900,4900,4900,126
|
|
20250311,142700,681478476,4890,4890,4890,4890,4
|
|
20250311,142600,681458916,4895,4900,4900,4895,187
|
|
20250311,142500,680542776,4905,4915,4915,4905,17
|
|
20250311,142400,680459381,4920,4920,4920,4920,0
|
|
20250311,142300,680459381,4920,4885,4920,4885,3860
|
|
20250311,142200,661526006,4885,4865,4885,4865,711
|
|
20250311,142100,658063411,4860,4855,4860,4855,707
|
|
20250311,142000,654628386,4855,4845,4855,4845,1574
|
|
20250311,141900,646993246,4845,4845,4845,4840,391
|
|
20250311,141800,645098856,4840,4840,4840,4840,0
|
|
20250311,141700,645098856,4840,4840,4840,4840,106
|
|
20250311,141600,644585816,4840,4835,4840,4835,785
|
|
20250311,141500,640787916,4835,4835,4835,4835,0
|
|
20250311,141400,640787916,4835,4835,4835,4835,17
|
|
20250311,141300,640705721,4840,4840,4840,4840,0
|
|
20250311,141200,640705721,4840,4840,4840,4840,1
|
|
20250311,141100,640700881,4840,4840,4840,4840,0
|
|
20250311,141000,640700881,4840,4840,4840,4840,0
|
|
20250311,140900,640700881,4840,4840,4840,4840,11
|
|
20250311,140800,640647641,4845,4845,4845,4845,0
|
|
20250311,140700,640647641,4845,4845,4845,4845,17
|
|
20250311,140600,640565276,4850,4850,4850,4850,0
|
|
20250311,140500,640565276,4850,4850,4850,4850,0
|
|
20250311,140400,640565276,4850,4850,4850,4850,0
|
|
20250311,140300,640565276,4850,4840,4850,4840,221
|
|
20250311,140200,639495626,4840,4840,4840,4840,120
|
|
20250311,140100,638914826,4840,4845,4845,4840,390
|
|
20250311,140000,637026316,4840,4840,4840,4840,0
|
|
20250311,135900,637026316,4840,4840,4840,4840,0
|
|
20250311,135800,637026316,4840,4840,4840,4840,140
|
|
20250311,135700,636348716,4850,4850,4850,4845,225
|
|
20250311,135600,635258521,4855,4855,4855,4855,0
|
|
20250311,135500,635258521,4855,4855,4855,4855,149
|
|
20250311,135400,634535126,4860,4860,4860,4860,5
|
|
20250311,135300,634510826,4860,4860,4860,4860,41
|
|
20250311,135200,634311566,4855,4855,4855,4855,31
|
|
20250311,135100,634161061,4850,4850,4850,4850,0
|
|
20250311,135000,634161061,4850,4855,4855,4850,200
|
|
20250311,134900,633190336,4855,4855,4855,4855,0
|
|
20250311,134800,633190336,4855,4860,4860,4855,21
|
|
20250311,134700,633088281,4865,4865,4865,4865,6
|
|
20250311,134600,633059091,4865,4865,4865,4865,1
|
|
20250311,134500,633054226,4850,4850,4850,4850,103
|
|
20250311,134400,632554676,4845,4850,4850,4845,10
|
|
20250311,134300,632506221,4855,4855,4855,4855,0
|
|
20250311,134200,632506221,4855,4855,4855,4855,207
|
|
20250311,134100,631501236,4850,4850,4850,4850,205
|
|
20250311,134000,630506986,4855,4860,4860,4855,200
|
|
20250311,133900,629535296,4860,4860,4860,4860,0
|
|
20250311,133800,629535296,4860,4860,4860,4860,0
|
|
20250311,133700,629535296,4860,4860,4860,4860,185
|
|
20250311,133600,628636196,4850,4850,4850,4850,5
|
|
20250311,133500,628611946,4845,4845,4845,4845,0
|
|
20250311,133400,628611946,4845,4845,4845,4845,0
|
|
20250311,133300,628611946,4845,4845,4845,4845,0
|
|
20250311,133200,628611946,4845,4845,4845,4845,163
|
|
20250311,133100,627822211,4845,4845,4845,4845,10
|
|
20250311,133000,627773761,4850,4850,4850,4850,0
|
|
20250311,132900,627773761,4850,4850,4850,4850,0
|
|
20250311,132800,627773761,4850,4850,4850,4850,315
|
|
20250311,132700,626246011,4845,4845,4845,4845,0
|
|
20250311,132600,626246011,4845,4835,4845,4835,86
|
|
20250311,132500,625829801,4835,4835,4835,4835,0
|
|
20250311,132400,625829801,4835,4835,4835,4835,0
|
|
20250311,132300,625829801,4835,4835,4835,4835,39
|
|
20250311,132200,625641236,4830,4830,4830,4830,0
|
|
20250311,132100,625641236,4830,4830,4830,4830,3
|
|
20250311,132000,625626746,4830,4830,4830,4830,167
|
|
20250311,131900,624820136,4830,4830,4830,4830,1
|
|
20250311,131800,624815306,4830,4830,4830,4830,32
|
|
20250311,131700,624660746,4830,4835,4835,4830,1097
|
|
20250311,131600,619359126,4850,4850,4850,4850,0
|
|
20250311,131500,619359126,4850,4850,4850,4850,0
|
|
20250311,131400,619359126,4850,4850,4850,4850,7
|
|
20250311,131300,619325176,4850,4850,4850,4850,43
|
|
20250311,131200,619116626,4850,4850,4850,4850,1
|
|
20250311,131100,619111776,4825,4825,4825,4825,171
|
|
20250311,131000,618286701,4825,4825,4825,4825,310
|
|
20250311,130900,616790951,4825,4825,4825,4825,33
|
|
20250311,130800,616631726,4825,4825,4825,4825,1
|
|
20250311,130700,616626901,4820,4820,4820,4820,151
|
|
20250311,130600,615899081,4820,4825,4825,4820,176
|
|
20250311,130500,615050381,4830,4830,4830,4825,340
|
|
20250311,130400,613409181,4830,4830,4830,4830,101
|
|
20250311,130300,612921351,4830,4830,4830,4830,0
|
|
20250311,130200,612921351,4830,4845,4845,4830,16
|
|
20250311,130100,612844056,4825,4845,4850,4825,641
|
|
20250311,130000,609745586,4850,4850,4850,4850,0
|
|
20250311,125900,609745586,4850,4850,4850,4850,2
|
|
20250311,125800,609735886,4850,4850,4850,4850,0
|
|
20250311,125700,609735886,4850,4850,4850,4850,0
|
|
20250311,125600,609735886,4850,4860,4860,4850,200
|
|
20250311,125500,608765296,4860,4850,4860,4840,643
|
|
20250311,125400,605646796,4845,4840,4845,4840,20
|
|
20250311,125300,605549951,4845,4845,4845,4845,1
|
|
20250311,125200,605545106,4835,4835,4835,4835,81
|
|
20250311,125100,605153471,4835,4830,4835,4830,204
|
|
20250311,125000,604167531,4835,4855,4855,4835,1370
|
|
20250311,124900,597525356,4855,4860,4860,4855,204
|
|
20250311,124800,596534916,4860,4865,4865,4860,68
|
|
20250311,124700,596204391,4865,4865,4865,4865,0
|
|
20250311,124600,596204391,4865,4865,4865,4865,11
|
|
20250311,124500,596150876,4865,4865,4865,4865,199
|
|
20250311,124400,595182741,4865,4860,4865,4860,4
|
|
20250311,124300,595163291,4860,4855,4860,4855,110
|
|
20250311,124200,594629191,4865,4865,4865,4865,135
|
|
20250311,124100,593972416,4870,4870,4870,4867,39
|
|
20250311,124000,593782492,4870,4870,4870,4870,771
|
|
20250311,123900,590027722,4870,4870,4870,4870,63
|
|
20250311,123800,589720912,4870,4870,4870,4870,110
|
|
20250311,123700,589185212,4870,4870,4870,4870,5
|
|
20250311,123600,589160862,4870,4870,4870,4870,0
|
|
20250311,123500,589160862,4870,4890,4890,4870,348
|
|
20250311,123400,587464102,4870,4890,4890,4870,4
|
|
20250311,123300,587444562,4870,4875,4875,4870,501
|
|
20250311,123200,585004187,4870,4880,4880,4870,642
|
|
20250311,123100,581876662,4880,4880,4880,4880,5
|
|
20250311,123000,581852262,4900,4900,4900,4900,50
|
|
20250311,122900,581607262,4890,4890,4890,4890,0
|
|
20250311,122800,581607262,4890,4890,4890,4890,83
|
|
20250311,122700,581201392,4880,4895,4895,4880,104
|
|
20250311,122600,580693642,4900,4900,4900,4900,20
|
|
20250311,122500,580595642,4900,4900,4900,4900,20
|
|
20250311,122400,580497642,4895,4900,4900,4895,14
|
|
20250311,122300,580429082,4900,4902,4905,4900,30
|
|
20250311,122200,580281998,4910,4910,4910,4910,0
|
|
20250311,122100,580281998,4910,4910,4910,4910,198
|
|
20250311,122000,579309818,4900,4870,4900,4870,460
|
|
20250311,121900,577058438,4870,4875,4875,4870,362
|
|
20250311,121800,575294673,4875,4880,4885,4875,1026
|
|
20250311,121700,570291673,4880,4885,4887,4877,766
|
|
20250311,121600,566549009,4890,4885,4895,4870,1841
|
|
20250311,121500,557573009,4900,4900,4900,4900,0
|
|
20250311,121400,557573009,4900,4885,4900,4885,75
|
|
20250311,121300,557206619,4885,4900,4900,4880,173
|
|
20250311,121200,556362274,4900,4895,4900,4890,688
|
|
20250311,121100,552992139,4895,4910,4910,4880,233
|
|
20250311,121000,551853959,4910,4910,4910,4910,2163
|
|
20250311,120900,541233629,4910,4910,4910,4905,668
|
|
20250311,120800,537953864,4910,4890,4910,4890,468
|
|
20250311,120700,535661264,4880,4860,4880,4860,53
|
|
20250311,120600,535402889,4860,4880,4880,4860,1195
|
|
20250311,120500,529583004,4890,4885,4920,4885,108
|
|
20250311,120400,529054869,4875,4875,4875,4875,0
|
|
20250311,120300,529054869,4875,4875,4935,4850,2724
|
|
20250311,120200,515765444,4885,4935,4935,4880,1244
|
|
20250311,120100,509683469,4935,4955,4955,4845,6850
|
|
20250311,120000,475954689,4955,4925,4965,4870,2964
|
|
20250311,115900,461324169,4915,4875,4940,4850,4299
|
|
20250311,115800,440198999,4840,4875,4875,4840,5261
|
|
20250311,115700,414719634,4875,4840,4875,4840,1506
|
|
20250311,115600,407399644,4840,4840,4850,4830,2378
|
|
20250311,115500,395878054,4840,4830,4860,4830,926
|
|
20250311,115400,391389429,4840,4850,4850,4840,844
|
|
20250311,115300,387301009,4850,4840,4855,4840,280
|
|
20250311,115200,385942984,4840,4800,4840,4800,933
|
|
20250311,115100,381458974,4795,4790,4795,4790,993
|
|
20250311,115000,376702494,4790,4780,4790,4780,702
|
|
20250311,114900,373345144,4770,4770,4770,4770,0
|
|
20250311,114800,373345144,4770,4770,4770,4770,350
|
|
20250311,114700,371675644,4780,4780,4780,4780,0
|
|
20250311,114600,371675644,4780,4775,4780,4775,1491
|
|
20250311,114500,364551159,4775,4775,4775,4775,101
|
|
20250311,114400,364068884,4780,4780,4780,4780,8
|
|
20250311,114300,364030644,4780,4780,4780,4780,1029
|
|
20250311,114200,359112024,4770,4770,4770,4770,0
|
|
20250311,114100,359112024,4770,4765,4770,4755,1260
|
|
20250311,114000,353112669,4760,4760,4760,4760,0
|
|
20250311,113900,353112669,4760,4760,4760,4760,0
|
|
20250311,113800,353112669,4760,4760,4760,4760,0
|
|
20250311,113700,353112669,4760,4760,4760,4760,200
|
|
20250311,113600,352160669,4755,4755,4755,4755,0
|
|
20250311,113500,352160669,4755,4755,4755,4755,0
|
|
20250311,113400,352160669,4755,4755,4755,4755,0
|
|
20250311,113300,352160669,4755,4755,4755,4755,0
|
|
20250311,113200,352160669,4755,4755,4755,4755,17
|
|
20250311,113100,352079834,4755,4755,4755,4755,0
|
|
20250311,113000,352079834,4755,4775,4775,4755,1256
|
|
20250311,112900,346101494,4780,4780,4780,4780,2
|
|
20250311,112800,346091934,4780,4780,4780,4780,229
|
|
20250311,112700,344997314,4780,4780,4780,4780,0
|
|
20250311,112600,344997314,4780,4780,4780,4780,62
|
|
20250311,112500,344700954,4765,4780,4780,4765,300
|
|
20250311,112400,343268454,4775,4770,4775,4770,1661
|
|
20250311,112300,335340704,4760,4760,4760,4760,3
|
|
20250311,112200,335326424,4760,4755,4760,4755,562
|
|
20250311,112100,332651364,4760,4755,4760,4755,216
|
|
20250311,112000,331624244,4755,4755,4755,4755,93
|
|
20250311,111900,331182029,4750,4750,4750,4750,50
|
|
20250311,111800,330944529,4755,4755,4755,4755,7
|
|
20250311,111700,330911244,4755,4750,4755,4750,158
|
|
20250311,111600,330160464,4745,4740,4745,4740,431
|
|
20250311,111500,328117269,4735,4730,4735,4730,316
|
|
20250311,111400,326621469,4730,4730,4730,4730,1
|
|
20250311,111300,326616739,4730,4730,4730,4730,10
|
|
20250311,111200,326569439,4730,4730,4730,4730,51
|
|
20250311,111100,326328209,4730,4730,4730,4730,51
|
|
20250311,111000,326086979,4725,4710,4725,4710,1412
|
|
20250311,110900,319415324,4725,4710,4725,4700,4678
|
|
20250311,110800,297327789,4710,4705,4710,4705,1010
|
|
20250311,110700,292575404,4695,4695,4695,4695,1
|
|
20250311,110600,292570709,4685,4685,4685,4685,0
|
|
20250311,110500,292570709,4685,4685,4685,4685,0
|
|
20250311,110400,292570709,4685,4685,4685,4685,0
|
|
20250311,110300,292570709,4685,4685,4685,4685,0
|
|
20250311,110200,292570709,4685,4690,4690,4685,1582
|
|
20250311,110100,285157969,4685,4690,4700,4685,498
|
|
20250311,110000,282824679,4685,4695,4695,4685,301
|
|
20250311,105900,281413834,4695,4700,4700,4695,1200
|
|
20250311,105800,275776299,4700,4700,4700,4700,323
|
|
20250311,105700,274258199,4700,4710,4710,4700,252
|
|
20250311,105600,273073349,4710,4710,4710,4710,0
|
|
20250311,105500,273073349,4710,4710,4710,4710,0
|
|
20250311,105400,273073349,4710,4710,4710,4710,0
|
|
20250311,105300,273073349,4710,4710,4710,4710,0
|
|
20250311,105200,273073349,4710,4710,4710,4710,1
|
|
20250311,105100,273068639,4700,4700,4700,4700,351
|
|
20250311,105000,271418939,4695,4695,4695,4695,0
|
|
20250311,104900,271418939,4695,4695,4695,4695,4
|
|
20250311,104800,271400159,4695,4695,4695,4695,0
|
|
20250311,104700,271400159,4695,4695,4695,4695,0
|
|
20250311,104600,271400159,4695,4695,4695,4695,0
|
|
20250311,104500,271400159,4695,4695,4695,4695,4
|
|
20250311,104400,271381379,4700,4700,4700,4700,1
|
|
20250311,104300,271376679,4700,4700,4700,4700,49
|
|
20250311,104200,271146379,4700,4700,4700,4700,958
|
|
20250311,104100,266643779,4700,4700,4700,4700,1
|
|
20250311,104000,266639079,4690,4690,4690,4690,641
|
|
20250311,103900,263632789,4685,4685,4685,4685,122
|
|
20250311,103800,263061219,4690,4695,4695,4690,778
|
|
20250311,103700,259412299,4695,4690,4695,4690,501
|
|
20250311,103600,257062604,4690,4695,4695,4690,80
|
|
20250311,103500,256687254,4695,4695,4695,4695,0
|
|
20250311,103400,256687254,4695,4695,4695,4695,50
|
|
20250311,103300,256452504,4690,4690,4690,4690,14
|
|
20250311,103200,256386844,4695,4695,4695,4695,0
|
|
20250311,103100,256386844,4695,4695,4695,4695,0
|
|
20250311,103000,256386844,4695,4695,4695,4695,6
|
|
20250311,102900,256358674,4695,4695,4695,4695,1
|
|
20250311,102800,256353979,4680,4695,4695,4680,31
|
|
20250311,102700,256208884,4680,4680,4680,4680,0
|
|
20250311,102600,256208884,4680,4680,4680,4680,100
|
|
20250311,102500,255740884,4680,4685,4685,4680,130
|
|
20250311,102400,255132474,4695,4680,4695,4680,151
|
|
20250311,102300,254425779,4680,4680,4680,4680,10
|
|
20250311,102200,254378979,4675,4675,4675,4675,0
|
|
20250311,102100,254378979,4675,4675,4675,4675,0
|
|
20250311,102000,254378979,4675,4695,4695,4675,9
|
|
20250311,101900,254336819,4695,4695,4695,4695,20
|
|
20250311,101800,254242919,4695,4675,4695,4675,109
|
|
20250311,101700,253732944,4675,4670,4675,4670,1071
|
|
20250311,101600,248731369,4670,4675,4675,4670,750
|
|
20250311,101500,245228619,4675,4675,4680,4675,686
|
|
20250311,101400,242021319,4680,4705,4705,4680,1238
|
|
20250311,101300,236225864,4685,4690,4705,4685,492
|
|
20250311,101200,233920419,4690,4700,4700,4685,6392
|
|
20250311,101100,203931314,4705,4705,4705,4705,1
|
|
20250311,101000,203926609,4710,4700,4710,4700,27
|
|
20250311,100900,203799639,4700,4700,4700,4700,5
|
|
20250311,100800,203776139,4710,4710,4710,4710,16
|
|
20250311,100700,203700779,4710,4710,4710,4710,105
|
|
20250311,100600,203206229,4710,4700,4710,4700,2003
|
|
20250311,100500,193792069,4700,4700,4705,4700,757
|
|
20250311,100400,190233719,4700,4700,4700,4700,0
|
|
20250311,100300,190233719,4700,4710,4710,4700,572
|
|
20250311,100200,187545099,4710,4705,4710,4705,23
|
|
20250311,100100,187436819,4705,4710,4710,4705,1486
|
|
20250311,100000,180445184,4715,4710,4715,4710,967
|
|
20250311,095900,175890609,4710,4710,4710,4710,4
|
|
20250311,095800,175871769,4710,4710,4710,4710,50
|
|
20250311,095700,175636269,4710,4710,4710,4710,171
|
|
20250311,095600,174830859,4710,4710,4710,4710,23
|
|
20250311,095500,174722529,4710,4710,4710,4710,506
|
|
20250311,095400,172339269,4715,4710,4715,4710,1005
|
|
20250311,095300,167605699,4715,4730,4730,4715,96
|
|
20250311,095200,167152849,4730,4720,4730,4720,9
|
|
20250311,095100,167110359,4715,4720,4720,4715,9
|
|
20250311,095000,167067919,4720,4720,4720,4720,37
|
|
20250311,094900,166893279,4725,4725,4725,4725,574
|
|
20250311,094800,164181129,4725,4730,4730,4725,135
|
|
20250311,094700,163543224,4725,4725,4725,4725,302
|
|
20250311,094600,162116274,4725,4715,4725,4715,6
|
|
20250311,094500,162087954,4720,4720,4720,4720,239
|
|
20250311,094400,160959874,4720,4720,4720,4710,44
|
|
20250311,094300,160752355,4717,4717,4717,4717,0
|
|
20250311,094200,160752355,4717,4717,4717,4717,2
|
|
20250311,094100,160742921,4705,4715,4715,4705,128
|
|
20250311,094000,160140496,4705,4705,4705,4705,10
|
|
20250311,093900,160093446,4705,4705,4705,4705,0
|
|
20250311,093800,160093446,4705,4710,4710,4705,53
|
|
20250311,093700,159844006,4705,4710,4710,4705,255
|
|
20250311,093600,158644101,4705,4705,4705,4705,0
|
|
20250311,093500,158644101,4705,4705,4705,4705,0
|
|
20250311,093400,158644101,4705,4735,4735,4695,3057
|
|
20250311,093300,144264221,4735,4735,4735,4735,50
|
|
20250311,093200,144027471,4730,4730,4730,4730,59
|
|
20250311,093100,143748401,4735,4730,4735,4730,12
|
|
20250311,093000,143691591,4740,4740,4740,4740,92
|
|
20250311,092900,143255511,4725,4720,4725,4720,438
|
|
20250311,092800,141185996,4725,4725,4725,4725,110
|
|
20250311,092700,140666246,4725,4710,4725,4705,1940
|
|
20250311,092600,131533611,4705,4705,4705,4705,0
|
|
20250311,092500,131533611,4705,4720,4725,4705,1216
|
|
20250311,092400,125809816,4695,4695,4695,4695,0
|
|
20250311,092300,125809816,4695,4715,4715,4695,600
|
|
20250311,092200,122991201,4715,4720,4720,4715,1500
|
|
20250311,092100,115915121,4715,4720,4720,4715,404
|
|
20250311,092000,114008731,4720,4770,4770,4720,39
|
|
20250311,091900,113823651,4770,4717,4770,4695,2367
|
|
20250311,091800,102655492,4695,4695,4695,4695,0
|
|
20250311,091700,102655492,4695,4700,4700,4695,2000
|
|
20250311,091600,93257967,4700,4700,4700,4700,2635
|
|
20250311,091500,80873467,4700,4700,4700,4700,984
|
|
20250311,091400,76248667,4700,4705,4705,4700,2003
|
|
20250311,091300,66833247,4705,4710,4710,4705,564
|
|
20250311,091200,64179282,4710,4710,4710,4710,81
|
|
20250311,091100,63797772,4710,4722,4722,4710,106
|
|
20250311,091000,63298500,4725,4725,4725,4725,121
|
|
20250311,090900,62726775,4725,4725,4725,4725,0
|
|
20250311,090800,62726775,4725,4715,4725,4690,6802
|
|
20250311,090700,30755980,4715,4720,4720,4715,61
|
|
20250311,090600,30468340,4720,4720,4720,4720,12
|
|
20250311,090500,30411700,4710,4732,4745,4710,901
|
|
20250311,090400,26162885,4720,4715,4730,4715,417
|
|
20250311,090300,24191250,4715,4705,4715,4705,54
|
|
20250311,090200,23936840,4705,4705,4705,4690,1885
|
|
20250311,090100,15082590,4705,4745,4745,4705,1154
|
|
20250311,090000,9617315,4745,4745,4745,4740,2027
|