633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,193000,307781784,4765,4765,4765,4765,1451
|
|
20250326,192900,307781784,4765,4765,4765,4765,0
|
|
20250326,192800,307781784,4765,4765,4765,4765,0
|
|
20250326,192700,307781784,4765,4765,4765,4765,0
|
|
20250326,192600,307781784,4765,4765,4765,4765,0
|
|
20250326,192500,307781784,4765,4765,4765,4765,0
|
|
20250326,192400,307781784,4765,4765,4765,4765,0
|
|
20250326,192300,307781784,4765,4765,4765,4765,0
|
|
20250326,192200,307781784,4765,4765,4765,4765,0
|
|
20250326,192100,307781784,4765,4765,4765,4765,0
|
|
20250326,192000,307781784,4765,4765,4765,4765,0
|
|
20250326,191900,307781784,4765,4765,4765,4765,0
|
|
20250326,191800,307781784,4765,4765,4765,4765,0
|
|
20250326,191700,307781784,4765,4765,4765,4765,0
|
|
20250326,191600,307781784,4765,4765,4765,4765,0
|
|
20250326,191500,307781784,4765,4765,4765,4765,0
|
|
20250326,191400,307781784,4765,4765,4765,4765,0
|
|
20250326,191300,307781784,4765,4765,4765,4765,0
|
|
20250326,191200,307781784,4765,4765,4765,4765,0
|
|
20250326,191100,307781784,4765,4765,4765,4765,0
|
|
20250326,191000,307781784,4765,4765,4765,4765,0
|
|
20250326,190900,307781784,4765,4765,4765,4765,0
|
|
20250326,190800,307781784,4765,4765,4765,4765,0
|
|
20250326,190700,307781784,4765,4765,4765,4765,0
|
|
20250326,190600,307781784,4765,4765,4765,4765,0
|
|
20250326,190500,307781784,4765,4765,4765,4765,0
|
|
20250326,190400,307781784,4765,4765,4765,4765,0
|
|
20250326,190300,307781784,4765,4765,4765,4765,0
|
|
20250326,190200,307781784,4765,4765,4765,4765,0
|
|
20250326,190100,307781784,4765,4765,4765,4765,0
|
|
20250326,190000,307781784,4765,4765,4765,4765,1451
|
|
20250326,185900,307781784,4765,4765,4765,4765,0
|
|
20250326,185800,307781784,4765,4765,4765,4765,0
|
|
20250326,185700,307781784,4765,4765,4765,4765,0
|
|
20250326,185600,307781784,4765,4765,4765,4765,0
|
|
20250326,185500,307781784,4765,4765,4765,4765,0
|
|
20250326,185400,307781784,4765,4765,4765,4765,0
|
|
20250326,185300,307781784,4765,4765,4765,4765,0
|
|
20250326,185200,307781784,4765,4765,4765,4765,0
|
|
20250326,185100,307781784,4765,4765,4765,4765,0
|
|
20250326,185000,307781784,4765,4765,4765,4765,0
|
|
20250326,184900,307781784,4765,4765,4765,4765,0
|
|
20250326,184800,307781784,4765,4765,4765,4765,0
|
|
20250326,184700,307781784,4765,4765,4765,4765,0
|
|
20250326,184600,307781784,4765,4765,4765,4765,0
|
|
20250326,184500,307781784,4765,4765,4765,4765,0
|
|
20250326,184400,307781784,4765,4765,4765,4765,0
|
|
20250326,184300,307781784,4765,4765,4765,4765,0
|
|
20250326,184200,307781784,4765,4765,4765,4765,0
|
|
20250326,184100,307781784,4765,4765,4765,4765,0
|
|
20250326,184000,307781784,4765,4765,4765,4765,0
|
|
20250326,183900,307781784,4765,4765,4765,4765,0
|
|
20250326,183800,307781784,4765,4765,4765,4765,0
|
|
20250326,183700,307781784,4765,4765,4765,4765,0
|
|
20250326,183600,307781784,4765,4765,4765,4765,0
|
|
20250326,183500,307781784,4765,4765,4765,4765,0
|
|
20250326,183400,307781784,4765,4765,4765,4765,0
|
|
20250326,183300,307781784,4765,4765,4765,4765,0
|
|
20250326,183200,307781784,4765,4765,4765,4765,0
|
|
20250326,183100,307781784,4765,4765,4765,4765,0
|
|
20250326,183000,307781784,4765,4765,4765,4765,1451
|
|
20250326,182900,307781784,4765,4765,4765,4765,0
|
|
20250326,182800,307781784,4765,4765,4765,4765,0
|
|
20250326,182700,307781784,4765,4765,4765,4765,0
|
|
20250326,182600,307781784,4765,4765,4765,4765,0
|
|
20250326,182500,307781784,4765,4765,4765,4765,0
|
|
20250326,182400,307781784,4765,4765,4765,4765,0
|
|
20250326,182300,307781784,4765,4765,4765,4765,0
|
|
20250326,182200,307781784,4765,4765,4765,4765,0
|
|
20250326,182100,307781784,4765,4765,4765,4765,0
|
|
20250326,182000,307781784,4765,4765,4765,4765,0
|
|
20250326,181900,307781784,4765,4765,4765,4765,0
|
|
20250326,181800,307781784,4765,4765,4765,4765,0
|
|
20250326,181700,307781784,4765,4765,4765,4765,0
|
|
20250326,181600,307781784,4765,4765,4765,4765,0
|
|
20250326,181500,307781784,4765,4765,4765,4765,0
|
|
20250326,181400,307781784,4765,4765,4765,4765,0
|
|
20250326,181300,307781784,4765,4765,4765,4765,0
|
|
20250326,181200,307781784,4765,4765,4765,4765,0
|
|
20250326,181100,307781784,4765,4765,4765,4765,0
|
|
20250326,181000,307781784,4765,4765,4765,4765,0
|
|
20250326,180900,307781784,4765,4765,4765,4765,0
|
|
20250326,180800,307781784,4765,4765,4765,4765,0
|
|
20250326,180700,307781784,4765,4765,4765,4765,0
|
|
20250326,180600,307781784,4765,4765,4765,4765,0
|
|
20250326,180500,307781784,4765,4765,4765,4765,0
|
|
20250326,180400,307781784,4765,4765,4765,4765,0
|
|
20250326,180300,307781784,4765,4765,4765,4765,0
|
|
20250326,180200,307781784,4765,4765,4765,4765,0
|
|
20250326,180100,307781784,4765,4765,4765,4765,0
|
|
20250326,180000,307781784,4765,4765,4765,4765,1451
|
|
20250326,175900,307781784,4765,4765,4765,4765,0
|
|
20250326,175800,307781784,4765,4765,4765,4765,0
|
|
20250326,175700,307781784,4765,4765,4765,4765,0
|
|
20250326,175600,307781784,4765,4765,4765,4765,0
|
|
20250326,175500,307781784,4765,4765,4765,4765,0
|
|
20250326,175400,307781784,4765,4765,4765,4765,0
|
|
20250326,175300,307781784,4765,4765,4765,4765,0
|
|
20250326,175200,307781784,4765,4765,4765,4765,0
|
|
20250326,175100,307781784,4765,4765,4765,4765,0
|
|
20250326,175000,307781784,4765,4765,4765,4765,0
|
|
20250326,174900,307781784,4765,4765,4765,4765,0
|
|
20250326,174800,307781784,4765,4765,4765,4765,0
|
|
20250326,174700,307781784,4765,4765,4765,4765,0
|
|
20250326,174600,307781784,4765,4765,4765,4765,0
|
|
20250326,174500,307781784,4765,4765,4765,4765,0
|
|
20250326,174400,307781784,4765,4765,4765,4765,0
|
|
20250326,174300,307781784,4765,4765,4765,4765,0
|
|
20250326,174200,307781784,4765,4765,4765,4765,0
|
|
20250326,174100,307781784,4765,4765,4765,4765,0
|
|
20250326,174000,307781784,4765,4765,4765,4765,0
|
|
20250326,173900,307781784,4765,4765,4765,4765,0
|
|
20250326,173800,307781784,4765,4765,4765,4765,0
|
|
20250326,173700,307781784,4765,4765,4765,4765,0
|
|
20250326,173600,307781784,4765,4765,4765,4765,0
|
|
20250326,173500,307781784,4765,4765,4765,4765,0
|
|
20250326,173400,307781784,4765,4765,4765,4765,0
|
|
20250326,173300,307781784,4765,4765,4765,4765,0
|
|
20250326,173200,307781784,4765,4765,4765,4765,0
|
|
20250326,173100,307781784,4765,4765,4765,4765,0
|
|
20250326,173000,307781784,4765,4765,4765,4765,1451
|
|
20250326,172900,307781784,4765,4765,4765,4765,0
|
|
20250326,172800,307781784,4765,4765,4765,4765,0
|
|
20250326,172700,307781784,4765,4765,4765,4765,0
|
|
20250326,172600,307781784,4765,4765,4765,4765,0
|
|
20250326,172500,307781784,4765,4765,4765,4765,0
|
|
20250326,172400,307781784,4765,4765,4765,4765,0
|
|
20250326,172300,307781784,4765,4765,4765,4765,0
|
|
20250326,172200,307781784,4765,4765,4765,4765,0
|
|
20250326,172100,307781784,4765,4765,4765,4765,0
|
|
20250326,172000,307781784,4765,4765,4765,4765,0
|
|
20250326,171900,307781784,4765,4765,4765,4765,0
|
|
20250326,171800,307781784,4765,4765,4765,4765,0
|
|
20250326,171700,307781784,4765,4765,4765,4765,0
|
|
20250326,171600,307781784,4765,4765,4765,4765,0
|
|
20250326,171500,307781784,4765,4765,4765,4765,0
|
|
20250326,171400,307781784,4765,4765,4765,4765,0
|
|
20250326,171300,307781784,4765,4765,4765,4765,0
|
|
20250326,171200,307781784,4765,4765,4765,4765,0
|
|
20250326,171100,307781784,4765,4765,4765,4765,0
|
|
20250326,171000,307781784,4765,4765,4765,4765,0
|
|
20250326,170900,307781784,4765,4765,4765,4765,0
|
|
20250326,170800,307781784,4765,4765,4765,4765,0
|
|
20250326,170700,307781784,4765,4765,4765,4765,0
|
|
20250326,170600,307781784,4765,4765,4765,4765,0
|
|
20250326,170500,307781784,4765,4765,4765,4765,0
|
|
20250326,170400,307781784,4765,4765,4765,4765,0
|
|
20250326,170300,307781784,4765,4765,4765,4765,0
|
|
20250326,170200,307781784,4765,4765,4765,4765,0
|
|
20250326,170100,307781784,4765,4765,4765,4765,0
|
|
20250326,170000,307781784,4765,4765,4765,4765,1451
|
|
20250326,165900,307781784,4765,4765,4765,4765,0
|
|
20250326,165800,307781784,4765,4765,4765,4765,0
|
|
20250326,165700,307781784,4765,4765,4765,4765,0
|
|
20250326,165600,307781784,4765,4765,4765,4765,0
|
|
20250326,165500,307781784,4765,4765,4765,4765,0
|
|
20250326,165400,307781784,4765,4765,4765,4765,0
|
|
20250326,165300,307781784,4765,4765,4765,4765,0
|
|
20250326,165200,307781784,4765,4765,4765,4765,0
|
|
20250326,165100,307781784,4765,4765,4765,4765,0
|
|
20250326,165000,307781784,4765,4765,4765,4765,0
|
|
20250326,164900,307781784,4765,4765,4765,4765,0
|
|
20250326,164800,307781784,4765,4765,4765,4765,0
|
|
20250326,164700,307781784,4765,4765,4765,4765,0
|
|
20250326,164600,307781784,4765,4765,4765,4765,0
|
|
20250326,164500,307781784,4765,4765,4765,4765,0
|
|
20250326,164400,307781784,4765,4765,4765,4765,0
|
|
20250326,164300,307781784,4765,4765,4765,4765,0
|
|
20250326,164200,307781784,4765,4765,4765,4765,0
|
|
20250326,164100,307781784,4765,4765,4765,4765,0
|
|
20250326,164000,307781784,4765,4765,4765,4765,0
|
|
20250326,163900,307781784,4765,4765,4765,4765,0
|
|
20250326,163800,307781784,4765,4765,4765,4765,0
|
|
20250326,163700,307781784,4765,4765,4765,4765,0
|
|
20250326,163600,307781784,4765,4765,4765,4765,0
|
|
20250326,163500,307781784,4765,4765,4765,4765,0
|
|
20250326,163400,307781784,4765,4765,4765,4765,0
|
|
20250326,163300,307781784,4765,4765,4765,4765,0
|
|
20250326,163200,307781784,4765,4765,4765,4765,0
|
|
20250326,163100,307781784,4765,4765,4765,4765,0
|
|
20250326,163000,307781784,4765,4765,4765,4765,1451
|
|
20250326,162900,307781784,4765,4765,4765,4765,0
|
|
20250326,162800,307781784,4765,4765,4765,4765,0
|
|
20250326,162700,307781784,4765,4765,4765,4765,0
|
|
20250326,162600,307781784,4765,4765,4765,4765,0
|
|
20250326,162500,307781784,4765,4765,4765,4765,0
|
|
20250326,162400,307781784,4765,4765,4765,4765,0
|
|
20250326,162300,307781784,4765,4765,4765,4765,0
|
|
20250326,162200,307781784,4765,4765,4765,4765,0
|
|
20250326,162100,307781784,4765,4765,4765,4765,0
|
|
20250326,162000,307781784,4765,4765,4765,4765,0
|
|
20250326,161900,307781784,4765,4765,4765,4765,0
|
|
20250326,161800,307781784,4765,4765,4765,4765,0
|
|
20250326,161700,307781784,4765,4765,4765,4765,0
|
|
20250326,161600,307781784,4765,4765,4765,4765,0
|
|
20250326,161500,307781784,4765,4765,4765,4765,0
|
|
20250326,161400,307781784,4765,4765,4765,4765,0
|
|
20250326,161300,307781784,4765,4765,4765,4765,0
|
|
20250326,161200,307781784,4765,4765,4765,4765,0
|
|
20250326,161100,307781784,4765,4765,4765,4765,0
|
|
20250326,161000,307781784,4765,4765,4765,4765,0
|
|
20250326,160900,307781784,4765,4765,4765,4765,0
|
|
20250326,160800,307781784,4765,4765,4765,4765,0
|
|
20250326,160700,307781784,4765,4765,4765,4765,0
|
|
20250326,160600,307781784,4765,4765,4765,4765,0
|
|
20250326,160500,307781784,4765,4765,4765,4765,0
|
|
20250326,160400,307781784,4765,4765,4765,4765,0
|
|
20250326,160300,307781784,4765,4765,4765,4765,0
|
|
20250326,160200,307781784,4765,4765,4765,4765,0
|
|
20250326,160100,307781784,4765,4765,4765,4765,0
|
|
20250326,160000,307781784,4765,4765,4765,4765,1451
|
|
20250326,155900,307781784,4765,4765,4765,4765,0
|
|
20250326,155800,307781784,4765,4765,4765,4765,0
|
|
20250326,155700,307781784,4765,4765,4765,4765,0
|
|
20250326,155600,307781784,4765,4765,4765,4765,0
|
|
20250326,155500,307781784,4765,4765,4765,4765,0
|
|
20250326,155400,307781784,4765,4765,4765,4765,0
|
|
20250326,155300,307781784,4765,4765,4765,4765,0
|
|
20250326,155200,307781784,4765,4765,4765,4765,0
|
|
20250326,155100,307781784,4765,4765,4765,4765,0
|
|
20250326,155000,307781784,4765,4765,4765,4765,0
|
|
20250326,154900,307781784,4765,4765,4765,4765,0
|
|
20250326,154800,307781784,4765,4765,4765,4765,0
|
|
20250326,154700,307781784,4765,4765,4765,4765,0
|
|
20250326,154600,307781784,4765,4765,4765,4765,0
|
|
20250326,154500,307781784,4765,4765,4765,4765,0
|
|
20250326,154400,307781784,4765,4765,4765,4765,0
|
|
20250326,154300,307781784,4765,4765,4765,4765,0
|
|
20250326,154200,307781784,4765,4765,4765,4765,0
|
|
20250326,154100,307781784,4765,4765,4765,4765,0
|
|
20250326,154000,307781784,4765,4765,4765,4765,0
|
|
20250326,153900,307781784,4765,4765,4765,4765,0
|
|
20250326,153800,307781784,4765,4765,4765,4765,0
|
|
20250326,153700,307781784,4765,4765,4765,4765,0
|
|
20250326,153600,307781784,4765,4765,4765,4765,0
|
|
20250326,153500,307781784,4765,4765,4765,4765,0
|
|
20250326,153400,307781784,4765,4765,4765,4765,0
|
|
20250326,153300,307781784,4765,4765,4765,4765,0
|
|
20250326,153200,307781784,4765,4765,4765,4765,0
|
|
20250326,153100,307781784,4765,4765,4765,4765,0
|
|
20250326,153000,307781784,4765,4765,4765,4765,2902
|
|
20250326,152900,300867769,4770,4770,4770,4770,0
|
|
20250326,152800,300867769,4770,4770,4770,4770,0
|
|
20250326,152700,300867769,4770,4770,4770,4770,0
|
|
20250326,152600,300867769,4770,4770,4770,4770,0
|
|
20250326,152500,300867769,4770,4770,4770,4770,0
|
|
20250326,152400,300867769,4770,4770,4770,4770,0
|
|
20250326,152300,300867769,4770,4770,4770,4770,0
|
|
20250326,152200,300867769,4770,4770,4770,4770,0
|
|
20250326,152100,300867769,4770,4770,4770,4770,0
|
|
20250326,152000,300867769,4770,4770,4770,4770,0
|
|
20250326,151900,300867769,4770,4780,4780,4770,384
|
|
20250326,151800,299035284,4790,4795,4795,4790,6
|
|
20250326,151700,299006519,4795,4810,4810,4795,14
|
|
20250326,151600,298939209,4800,4805,4810,4800,109
|
|
20250326,151500,298415459,4780,4780,4780,4780,272
|
|
20250326,151400,297115299,4780,4780,4780,4780,79
|
|
20250326,151300,296737679,4780,4785,4785,4780,650
|
|
20250326,151200,293629889,4780,4780,4780,4780,0
|
|
20250326,151100,293629889,4780,4780,4780,4780,24
|
|
20250326,151000,293515169,4795,4795,4795,4795,0
|
|
20250326,150900,293515169,4795,4795,4795,4795,10
|
|
20250326,150800,293467219,4785,4795,4795,4785,249
|
|
20250326,150700,292274674,4800,4800,4800,4800,1
|
|
20250326,150600,292269874,4800,4800,4800,4800,0
|
|
20250326,150500,292269874,4800,4790,4800,4790,11
|
|
20250326,150400,292217084,4805,4805,4805,4805,0
|
|
20250326,150300,292217084,4805,4805,4805,4805,0
|
|
20250326,150200,292217084,4805,4805,4805,4805,0
|
|
20250326,150100,292217084,4805,4805,4805,4805,10
|
|
20250326,150000,292169034,4790,4805,4805,4790,40
|
|
20250326,145900,291977284,4805,4805,4805,4805,0
|
|
20250326,145800,291977284,4805,4805,4805,4805,20
|
|
20250326,145700,291881184,4800,4800,4800,4800,0
|
|
20250326,145600,291881184,4800,4800,4800,4800,0
|
|
20250326,145500,291881184,4800,4800,4800,4800,111
|
|
20250326,145400,291348384,4805,4805,4805,4805,0
|
|
20250326,145300,291348384,4805,4805,4805,4805,7
|
|
20250326,145200,291314749,4805,4805,4805,4805,0
|
|
20250326,145100,291314749,4805,4800,4805,4800,15
|
|
20250326,145000,291242739,4800,4800,4800,4800,1
|
|
20250326,144900,291237939,4790,4790,4790,4790,243
|
|
20250326,144800,290073969,4795,4795,4795,4795,83
|
|
20250326,144700,289675984,4785,4785,4785,4785,0
|
|
20250326,144600,289675984,4785,4785,4785,4785,0
|
|
20250326,144500,289675984,4785,4785,4785,4785,0
|
|
20250326,144400,289675984,4785,4785,4785,4785,650
|
|
20250326,144300,286565734,4785,4785,4785,4785,0
|
|
20250326,144200,286565734,4785,4790,4790,4785,727
|
|
20250326,144100,283085009,4790,4790,4790,4790,0
|
|
20250326,144000,283085009,4790,4790,4790,4790,5
|
|
20250326,143900,283061059,4790,4790,4790,4790,1
|
|
20250326,143800,283056269,4790,4805,4810,4790,1380
|
|
20250326,143700,276438389,4810,4810,4810,4810,0
|
|
20250326,143600,276438389,4810,4810,4810,4810,0
|
|
20250326,143500,276438389,4810,4810,4810,4810,0
|
|
20250326,143400,276438389,4810,4810,4810,4810,5
|
|
20250326,143300,276414339,4805,4805,4805,4805,5
|
|
20250326,143200,276390314,4805,4805,4805,4805,0
|
|
20250326,143100,276390314,4805,4805,4805,4805,0
|
|
20250326,143000,276390314,4805,4805,4805,4805,0
|
|
20250326,142900,276390314,4805,4805,4805,4805,0
|
|
20250326,142800,276390314,4805,4805,4805,4805,200
|
|
20250326,142700,275429314,4805,4805,4805,4805,0
|
|
20250326,142600,275429314,4805,4805,4805,4805,28
|
|
20250326,142500,275294774,4805,4805,4805,4805,0
|
|
20250326,142400,275294774,4805,4805,4805,4805,0
|
|
20250326,142300,275294774,4805,4805,4805,4805,0
|
|
20250326,142200,275294774,4805,4805,4805,4805,5
|
|
20250326,142100,275270749,4805,4805,4805,4805,5
|
|
20250326,142000,275246724,4805,4805,4805,4805,10
|
|
20250326,141900,275198674,4800,4800,4800,4800,0
|
|
20250326,141800,275198674,4800,4800,4800,4800,0
|
|
20250326,141700,275198674,4800,4800,4800,4800,1419
|
|
20250326,141600,268387474,4800,4800,4800,4800,0
|
|
20250326,141500,268387474,4800,4800,4800,4800,0
|
|
20250326,141400,268387474,4800,4800,4800,4800,12
|
|
20250326,141300,268329874,4810,4805,4810,4805,100
|
|
20250326,141200,267848924,4810,4800,4810,4800,122
|
|
20250326,141100,267262204,4800,4800,4800,4800,0
|
|
20250326,141000,267262204,4800,4805,4805,4800,560
|
|
20250326,140900,264572809,4805,4810,4810,4805,150
|
|
20250326,140800,263851559,4810,4810,4810,4810,0
|
|
20250326,140700,263851559,4810,4810,4810,4810,417
|
|
20250326,140600,261845789,4810,4810,4810,4810,15
|
|
20250326,140500,261773639,4810,4810,4810,4810,10
|
|
20250326,140400,261725539,4815,4815,4815,4815,151
|
|
20250326,140300,260998474,4815,4815,4815,4815,0
|
|
20250326,140200,260998474,4815,4815,4815,4815,1
|
|
20250326,140100,260993659,4815,4815,4815,4815,5
|
|
20250326,140000,260969584,4815,4825,4825,4815,523
|
|
20250326,135900,258448339,4825,4825,4825,4825,0
|
|
20250326,135800,258448339,4825,4825,4825,4825,0
|
|
20250326,135700,258448339,4825,4815,4825,4815,2254
|
|
20250326,135600,247580144,4820,4820,4820,4820,0
|
|
20250326,135500,247580144,4820,4820,4820,4820,0
|
|
20250326,135400,247580144,4820,4820,4820,4820,0
|
|
20250326,135300,247580144,4820,4820,4820,4820,0
|
|
20250326,135200,247580144,4820,4820,4820,4820,0
|
|
20250326,135100,247580144,4820,4820,4820,4820,100
|
|
20250326,135000,247098144,4820,4820,4820,4820,25
|
|
20250326,134900,246977644,4820,4820,4820,4820,50
|
|
20250326,134800,246736644,4820,4815,4820,4815,150
|
|
20250326,134700,246013714,4815,4815,4815,4815,0
|
|
20250326,134600,246013714,4815,4815,4815,4815,0
|
|
20250326,134500,246013714,4815,4815,4815,4815,0
|
|
20250326,134400,246013714,4815,4815,4815,4815,18
|
|
20250326,134300,245927044,4815,4815,4815,4815,1050
|
|
20250326,134200,240871294,4815,4815,4815,4815,30
|
|
20250326,134100,240726844,4815,4815,4815,4815,0
|
|
20250326,134000,240726844,4815,4815,4815,4815,2
|
|
20250326,133900,240717214,4815,4815,4815,4815,0
|
|
20250326,133800,240717214,4815,4815,4815,4815,20
|
|
20250326,133700,240620914,4810,4810,4810,4810,0
|
|
20250326,133600,240620914,4810,4810,4810,4810,311
|
|
20250326,133500,239125004,4810,4810,4810,4810,5
|
|
20250326,133400,239100954,4810,4810,4810,4810,2
|
|
20250326,133300,239091334,4810,4810,4810,4810,0
|
|
20250326,133200,239091334,4810,4810,4810,4810,326
|
|
20250326,133100,237523274,4810,4810,4810,4810,10
|
|
20250326,133000,237475174,4810,4810,4810,4810,1
|
|
20250326,132900,237470364,4810,4810,4810,4810,65
|
|
20250326,132800,237157714,4810,4810,4810,4810,0
|
|
20250326,132700,237157714,4810,4810,4810,4810,10
|
|
20250326,132600,237109614,4810,4810,4810,4810,0
|
|
20250326,132500,237109614,4810,4810,4810,4810,0
|
|
20250326,132400,237109614,4810,4810,4810,4810,91
|
|
20250326,132300,236671904,4815,4815,4815,4815,15
|
|
20250326,132200,236599679,4815,4815,4815,4815,0
|
|
20250326,132100,236599679,4815,4815,4815,4815,0
|
|
20250326,132000,236599679,4815,4815,4815,4815,0
|
|
20250326,131900,236599679,4815,4815,4815,4815,0
|
|
20250326,131800,236599679,4815,4815,4815,4815,0
|
|
20250326,131700,236599679,4815,4815,4815,4815,0
|
|
20250326,131600,236599679,4815,4815,4815,4815,1
|
|
20250326,131500,236594864,4815,4815,4815,4815,0
|
|
20250326,131400,236594864,4815,4815,4815,4815,30
|
|
20250326,131300,236450414,4810,4810,4810,4810,0
|
|
20250326,131200,236450414,4810,4810,4810,4810,46
|
|
20250326,131100,236229154,4810,4810,4810,4810,0
|
|
20250326,131000,236229154,4810,4810,4810,4810,0
|
|
20250326,130900,236229154,4810,4810,4810,4810,6
|
|
20250326,130800,236200294,4810,4810,4810,4810,7
|
|
20250326,130700,236166624,4805,4805,4805,4805,574
|
|
20250326,130600,233408554,4805,4805,4805,4805,100
|
|
20250326,130500,232928054,4810,4810,4810,4810,1
|
|
20250326,130400,232923244,4810,4810,4810,4810,0
|
|
20250326,130300,232923244,4810,4810,4810,4810,0
|
|
20250326,130200,232923244,4810,4810,4810,4810,0
|
|
20250326,130100,232923244,4810,4810,4810,4810,30
|
|
20250326,130000,232778944,4795,4795,4795,4795,1
|
|
20250326,125900,232774149,4810,4810,4810,4810,0
|
|
20250326,125800,232774149,4810,4810,4810,4810,63
|
|
20250326,125700,232471119,4810,4810,4810,4810,100
|
|
20250326,125600,231990119,4810,4810,4810,4810,0
|
|
20250326,125500,231990119,4810,4810,4810,4810,0
|
|
20250326,125400,231990119,4810,4805,4810,4805,84
|
|
20250326,125300,231586434,4800,4800,4800,4800,0
|
|
20250326,125200,231586434,4800,4800,4800,4800,0
|
|
20250326,125100,231586434,4800,4800,4800,4800,43
|
|
20250326,125000,231380034,4800,4800,4800,4800,0
|
|
20250326,124900,231380034,4800,4800,4800,4800,20
|
|
20250326,124800,231284034,4790,4790,4790,4790,0
|
|
20250326,124700,231284034,4790,4790,4790,4790,0
|
|
20250326,124600,231284034,4790,4790,4790,4790,0
|
|
20250326,124500,231284034,4790,4790,4790,4790,0
|
|
20250326,124400,231284034,4790,4800,4800,4790,1046
|
|
20250326,124300,226272169,4810,4810,4810,4810,0
|
|
20250326,124200,226272169,4810,4810,4810,4810,0
|
|
20250326,124100,226272169,4810,4810,4810,4810,0
|
|
20250326,124000,226272169,4810,4810,4810,4810,0
|
|
20250326,123900,226272169,4810,4810,4810,4810,0
|
|
20250326,123800,226272169,4810,4810,4810,4810,0
|
|
20250326,123700,226272169,4810,4810,4810,4810,0
|
|
20250326,123600,226272169,4810,4810,4810,4810,10
|
|
20250326,123500,226224069,4810,4810,4810,4810,31
|
|
20250326,123400,226074959,4805,4800,4805,4800,597
|
|
20250326,123300,223206534,4800,4800,4800,4800,5
|
|
20250326,123200,223182534,4800,4795,4805,4795,2125
|
|
20250326,123100,212983259,4795,4795,4795,4795,105
|
|
20250326,123000,212479784,4790,4790,4790,4790,87
|
|
20250326,122900,212063054,4790,4790,4790,4790,0
|
|
20250326,122800,212063054,4790,4790,4790,4790,2
|
|
20250326,122700,212053474,4785,4785,4785,4785,0
|
|
20250326,122600,212053474,4785,4785,4785,4785,0
|
|
20250326,122500,212053474,4785,4785,4785,4785,0
|
|
20250326,122400,212053474,4785,4785,4785,4785,1
|
|
20250326,122300,212048689,4785,4785,4785,4785,62
|
|
20250326,122200,211752019,4780,4775,4780,4775,1489
|
|
20250326,122100,204638314,4775,4775,4775,4775,0
|
|
20250326,122000,204638314,4775,4775,4775,4775,5
|
|
20250326,121900,204614439,4770,4770,4770,4770,0
|
|
20250326,121800,204614439,4770,4770,4770,4770,0
|
|
20250326,121700,204614439,4770,4770,4770,4770,0
|
|
20250326,121600,204614439,4770,4775,4775,4770,108
|
|
20250326,121500,204099269,4775,4775,4775,4775,0
|
|
20250326,121400,204099269,4775,4775,4775,4775,189
|
|
20250326,121300,203196794,4775,4775,4775,4775,0
|
|
20250326,121200,203196794,4775,4775,4775,4775,202
|
|
20250326,121100,202232244,4780,4780,4780,4780,316
|
|
20250326,121000,200721764,4785,4785,4785,4785,1
|
|
20250326,120900,200716979,4785,4790,4790,4785,202
|
|
20250326,120800,199750404,4790,4790,4790,4790,6
|
|
20250326,120700,199721664,4790,4785,4790,4785,7
|
|
20250326,120600,199688139,4790,4790,4790,4790,106
|
|
20250326,120500,199180399,4790,4790,4790,4790,0
|
|
20250326,120400,199180399,4790,4795,4795,4790,1016
|
|
20250326,120300,194310594,4800,4800,4800,4800,100
|
|
20250326,120200,193830594,4805,4805,4805,4805,0
|
|
20250326,120100,193830594,4805,4800,4805,4800,105
|
|
20250326,120000,193326569,4805,4805,4805,4805,0
|
|
20250326,115900,193326569,4805,4805,4805,4805,0
|
|
20250326,115800,193326569,4805,4805,4805,4805,518
|
|
20250326,115700,190837579,4805,4800,4805,4800,582
|
|
20250326,115600,188042674,4805,4805,4805,4805,1
|
|
20250326,115500,188037869,4795,4795,4797,4795,151
|
|
20250326,115400,187313816,4805,4805,4805,4805,0
|
|
20250326,115300,187313816,4805,4805,4805,4805,0
|
|
20250326,115200,187313816,4805,4805,4805,4805,61
|
|
20250326,115100,187020711,4805,4805,4805,4805,0
|
|
20250326,115000,187020711,4805,4805,4805,4805,0
|
|
20250326,114900,187020711,4805,4805,4805,4805,300
|
|
20250326,114800,185579211,4805,4805,4805,4805,0
|
|
20250326,114700,185579211,4805,4805,4805,4805,0
|
|
20250326,114600,185579211,4805,4805,4805,4805,0
|
|
20250326,114500,185579211,4805,4805,4805,4805,0
|
|
20250326,114400,185579211,4805,4805,4805,4805,20
|
|
20250326,114300,185483111,4785,4785,4785,4785,1
|
|
20250326,114200,185478326,4785,4805,4805,4785,15
|
|
20250326,114100,185406311,4785,4795,4795,4785,1055
|
|
20250326,114000,180353061,4795,4805,4805,4795,210
|
|
20250326,113900,179344551,4805,4805,4805,4805,4
|
|
20250326,113800,179325331,4805,4805,4805,4805,10
|
|
20250326,113700,179277281,4805,4805,4805,4805,0
|
|
20250326,113600,179277281,4805,4805,4805,4805,0
|
|
20250326,113500,179277281,4805,4805,4805,4805,100
|
|
20250326,113400,178796781,4795,4795,4795,4795,0
|
|
20250326,113300,178796781,4795,4795,4795,4795,0
|
|
20250326,113200,178796781,4795,4795,4795,4795,0
|
|
20250326,113100,178796781,4795,4795,4795,4795,0
|
|
20250326,113000,178796781,4795,4795,4795,4795,0
|
|
20250326,112900,178796781,4795,4795,4795,4795,788
|
|
20250326,112800,175018321,4795,4795,4795,4795,18
|
|
20250326,112700,174932011,4795,4795,4795,4795,10
|
|
20250326,112600,174884061,4795,4800,4800,4795,1073
|
|
20250326,112500,169733666,4805,4805,4805,4805,773
|
|
20250326,112400,166019401,4805,4810,4810,4805,2
|
|
20250326,112300,166009786,4810,4810,4810,4810,0
|
|
20250326,112200,166009786,4810,4810,4810,4810,0
|
|
20250326,112100,166009786,4810,4810,4810,4810,0
|
|
20250326,112000,166009786,4810,4810,4810,4810,227
|
|
20250326,111900,164917916,4815,4815,4815,4815,50
|
|
20250326,111800,164677166,4815,4815,4815,4815,0
|
|
20250326,111700,164677166,4815,4815,4815,4815,0
|
|
20250326,111600,164677166,4815,4815,4815,4815,50
|
|
20250326,111500,164436416,4815,4820,4820,4815,278
|
|
20250326,111400,163096611,4825,4825,4825,4825,5
|
|
20250326,111300,163072486,4820,4820,4820,4820,1
|
|
20250326,111200,163067666,4815,4815,4815,4815,0
|
|
20250326,111100,163067666,4815,4815,4815,4815,0
|
|
20250326,111000,163067666,4815,4815,4815,4815,53
|
|
20250326,110900,162812471,4815,4815,4815,4815,0
|
|
20250326,110800,162812471,4815,4815,4815,4815,5
|
|
20250326,110700,162788396,4815,4820,4820,4815,900
|
|
20250326,110600,158450786,4820,4820,4820,4820,1
|
|
20250326,110500,158445966,4820,4820,4820,4820,3
|
|
20250326,110400,158431506,4820,4820,4820,4820,0
|
|
20250326,110300,158431506,4820,4825,4825,4820,401
|
|
20250326,110200,156498611,4825,4825,4825,4825,0
|
|
20250326,110100,156498611,4825,4825,4825,4825,84
|
|
20250326,110000,156093311,4825,4825,4825,4825,255
|
|
20250326,105900,154862936,4830,4830,4830,4830,0
|
|
20250326,105800,154862936,4830,4830,4830,4830,17
|
|
20250326,105700,154780826,4835,4835,4835,4835,8
|
|
20250326,105600,154742146,4835,4840,4840,4835,145
|
|
20250326,105500,154040571,4840,4835,4840,4835,364
|
|
20250326,105400,152279586,4835,4835,4835,4835,0
|
|
20250326,105300,152279586,4835,4835,4835,4835,300
|
|
20250326,105200,150829086,4835,4835,4835,4835,102
|
|
20250326,105100,150335916,4830,4815,4835,4815,685
|
|
20250326,105000,147024376,4835,4830,4835,4830,4346
|
|
20250326,104900,126015661,4815,4825,4825,4815,252
|
|
20250326,104800,124802151,4820,4820,4820,4820,0
|
|
20250326,104700,124802151,4820,4825,4830,4820,3343
|
|
20250326,104600,108685406,4825,4825,4825,4825,1906
|
|
20250326,104500,99488956,4825,4825,4825,4825,12
|
|
20250326,104400,99431056,4825,4825,4825,4825,1
|
|
20250326,104300,99426231,4825,4825,4825,4825,0
|
|
20250326,104200,99426231,4825,4825,4825,4825,200
|
|
20250326,104100,98461231,4825,4820,4825,4815,2086
|
|
20250326,104000,88401441,4820,4825,4825,4820,143
|
|
20250326,103900,87712176,4820,4820,4820,4820,10
|
|
20250326,103800,87663976,4815,4815,4815,4815,15
|
|
20250326,103700,87591751,4815,4815,4825,4815,16
|
|
20250326,103600,87514701,4820,4820,4820,4820,800
|
|
20250326,103500,83658701,4825,4825,4825,4825,1
|
|
20250326,103400,83653876,4825,4820,4825,4820,201
|
|
20250326,103300,82685051,4820,4820,4820,4820,0
|
|
20250326,103200,82685051,4820,4820,4820,4820,101
|
|
20250326,103100,82198231,4825,4825,4825,4825,0
|
|
20250326,103000,82198231,4825,4825,4825,4825,0
|
|
20250326,102900,82198231,4825,4820,4825,4820,210
|
|
20250326,102800,81186026,4820,4820,4820,4820,0
|
|
20250326,102700,81186026,4820,4815,4820,4815,22
|
|
20250326,102600,81080091,4805,4800,4805,4800,267
|
|
20250326,102500,79797576,4800,4795,4800,4795,106
|
|
20250326,102400,79289301,4795,4795,4795,4795,0
|
|
20250326,102300,79289301,4795,4795,4795,4795,0
|
|
20250326,102200,79289301,4795,4795,4795,4795,0
|
|
20250326,102100,79289301,4795,4795,4795,4795,32
|
|
20250326,102000,79135861,4795,4785,4795,4785,508
|
|
20250326,101900,76700901,4795,4785,4795,4785,576
|
|
20250326,101800,73941681,4785,4785,4785,4785,0
|
|
20250326,101700,73941681,4785,4785,4785,4785,143
|
|
20250326,101600,73257426,4785,4785,4785,4785,200
|
|
20250326,101500,72300426,4785,4785,4785,4785,0
|
|
20250326,101400,72300426,4785,4785,4785,4785,100
|
|
20250326,101300,71821926,4780,4780,4780,4780,40
|
|
20250326,101200,71630726,4785,4785,4785,4785,166
|
|
20250326,101100,70836416,4785,4785,4785,4785,100
|
|
20250326,101000,70357916,4760,4760,4760,4760,0
|
|
20250326,100900,70357916,4760,4760,4760,4760,0
|
|
20250326,100800,70357916,4760,4770,4770,4760,200
|
|
20250326,100700,69405046,4770,4770,4770,4770,0
|
|
20250326,100600,69405046,4770,4770,4770,4770,18
|
|
20250326,100500,69319186,4775,4775,4775,4775,25
|
|
20250326,100400,69199811,4785,4785,4785,4785,100
|
|
20250326,100300,68721311,4785,4785,4785,4785,0
|
|
20250326,100200,68721311,4785,4785,4785,4785,1
|
|
20250326,100100,68716526,4765,4760,4765,4760,3113
|
|
20250326,100000,53883181,4760,4755,4760,4755,135
|
|
20250326,095900,53241086,4755,4755,4755,4755,5
|
|
20250326,095800,53217311,4760,4765,4765,4760,293
|
|
20250326,095700,51821176,4765,4755,4765,4755,1223
|
|
20250326,095600,45999741,4730,4730,4730,4730,0
|
|
20250326,095500,45999741,4730,4730,4730,4730,1
|
|
20250326,095400,45995011,4730,4730,4730,4730,14
|
|
20250326,095300,45928791,4760,4760,4760,4755,9
|
|
20250326,095200,45885976,4760,4735,4760,4735,227
|
|
20250326,095100,44810831,4735,4735,4735,4735,0
|
|
20250326,095000,44810831,4735,4755,4755,4720,1335
|
|
20250326,094900,38491456,4760,4760,4760,4760,0
|
|
20250326,094800,38491456,4760,4760,4760,4760,1
|
|
20250326,094700,38486696,4765,4765,4765,4760,267
|
|
20250326,094600,37214966,4765,4765,4765,4765,101
|
|
20250326,094500,36733701,4765,4750,4765,4750,41
|
|
20250326,094400,36538736,4750,4740,4750,4740,510
|
|
20250326,094300,34118881,4740,4740,4740,4740,55
|
|
20250326,094200,33858181,4740,4740,4740,4740,127
|
|
20250326,094100,33256201,4745,4745,4745,4745,232
|
|
20250326,094000,32155361,4750,4750,4750,4750,0
|
|
20250326,093900,32155361,4750,4755,4755,4750,221
|
|
20250326,093800,31105581,4750,4755,4755,4750,412
|
|
20250326,093700,29147521,4755,4755,4755,4755,47
|
|
20250326,093600,28924036,4755,4755,4755,4755,36
|
|
20250326,093500,28752856,4755,4755,4755,4755,0
|
|
20250326,093400,28752856,4755,4760,4760,4755,508
|
|
20250326,093300,26336271,4765,4765,4765,4765,1
|
|
20250326,093200,26331506,4765,4770,4770,4765,712
|
|
20250326,093100,22938641,4770,4770,4770,4770,0
|
|
20250326,093000,22938641,4770,4770,4770,4770,0
|
|
20250326,092900,22938641,4770,4770,4770,4770,0
|
|
20250326,092800,22938641,4770,4770,4770,4770,6
|
|
20250326,092700,22910021,4785,4785,4785,4780,110
|
|
20250326,092600,22383921,4785,4770,4785,4770,56
|
|
20250326,092500,22116116,4770,4770,4770,4770,0
|
|
20250326,092400,22116116,4770,4775,4775,4770,170
|
|
20250326,092300,21305206,4775,4775,4775,4775,67
|
|
20250326,092200,20985281,4780,4770,4780,4770,52
|
|
20250326,092100,20737041,4770,4770,4770,4770,350
|
|
20250326,092000,19067541,4770,4770,4770,4770,604
|
|
20250326,091900,16186461,4770,4775,4775,4770,253
|
|
20250326,091800,14979386,4775,4775,4775,4775,2
|
|
20250326,091700,14969836,4780,4780,4780,4780,194
|
|
20250326,091600,14042516,4780,4770,4780,4770,1046
|
|
20250326,091500,9051596,4770,4770,4770,4770,104
|
|
20250326,091400,8555516,4770,4770,4770,4770,231
|
|
20250326,091300,7453646,4780,4780,4780,4780,0
|
|
20250326,091200,7453646,4780,4780,4780,4780,0
|
|
20250326,091100,7453646,4780,4775,4780,4765,1130
|
|
20250326,091000,2067386,4780,4780,4780,4780,0
|
|
20250326,090900,2067386,4780,4785,4785,4780,11
|
|
20250326,090800,2014776,4785,4775,4785,4770,285
|
|
20250326,090700,653821,4775,4775,4775,4775,15
|
|
20250326,090600,582196,4775,4775,4775,4775,10
|
|
20250326,090500,534446,4790,4790,4790,4790,0
|
|
20250326,090400,534446,4790,4792,4792,4790,6
|
|
20250326,090300,505700,4790,4790,4790,4790,1
|
|
20250326,090200,500910,4790,4780,4790,4780,4
|
|
20250326,090100,481770,4770,4770,4770,4770,1
|
|
20250326,090000,477000,4770,4770,4770,4770,100
|