633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,193000,396719236,4560,4560,4560,4560,1433
|
|
20250328,192900,396719236,4560,4560,4560,4560,0
|
|
20250328,192800,396719236,4560,4560,4560,4560,0
|
|
20250328,192700,396719236,4560,4560,4560,4560,0
|
|
20250328,192600,396719236,4560,4560,4560,4560,0
|
|
20250328,192500,396719236,4560,4560,4560,4560,0
|
|
20250328,192400,396719236,4560,4560,4560,4560,0
|
|
20250328,192300,396719236,4560,4560,4560,4560,0
|
|
20250328,192200,396719236,4560,4560,4560,4560,0
|
|
20250328,192100,396719236,4560,4560,4560,4560,0
|
|
20250328,192000,396719236,4560,4560,4560,4560,0
|
|
20250328,191900,396719236,4560,4560,4560,4560,0
|
|
20250328,191800,396719236,4560,4560,4560,4560,0
|
|
20250328,191700,396719236,4560,4560,4560,4560,0
|
|
20250328,191600,396719236,4560,4560,4560,4560,0
|
|
20250328,191500,396719236,4560,4560,4560,4560,0
|
|
20250328,191400,396719236,4560,4560,4560,4560,0
|
|
20250328,191300,396719236,4560,4560,4560,4560,0
|
|
20250328,191200,396719236,4560,4560,4560,4560,0
|
|
20250328,191100,396719236,4560,4560,4560,4560,0
|
|
20250328,191000,396719236,4560,4560,4560,4560,0
|
|
20250328,190900,396719236,4560,4560,4560,4560,0
|
|
20250328,190800,396719236,4560,4560,4560,4560,0
|
|
20250328,190700,396719236,4560,4560,4560,4560,0
|
|
20250328,190600,396719236,4560,4560,4560,4560,0
|
|
20250328,190500,396719236,4560,4560,4560,4560,0
|
|
20250328,190400,396719236,4560,4560,4560,4560,0
|
|
20250328,190300,396719236,4560,4560,4560,4560,0
|
|
20250328,190200,396719236,4560,4560,4560,4560,0
|
|
20250328,190100,396719236,4560,4560,4560,4560,0
|
|
20250328,190000,396719236,4560,4560,4560,4560,1433
|
|
20250328,185900,396719236,4560,4560,4560,4560,0
|
|
20250328,185800,396719236,4560,4560,4560,4560,0
|
|
20250328,185700,396719236,4560,4560,4560,4560,0
|
|
20250328,185600,396719236,4560,4560,4560,4560,0
|
|
20250328,185500,396719236,4560,4560,4560,4560,0
|
|
20250328,185400,396719236,4560,4560,4560,4560,0
|
|
20250328,185300,396719236,4560,4560,4560,4560,0
|
|
20250328,185200,396719236,4560,4560,4560,4560,0
|
|
20250328,185100,396719236,4560,4560,4560,4560,0
|
|
20250328,185000,396719236,4560,4560,4560,4560,0
|
|
20250328,184900,396719236,4560,4560,4560,4560,0
|
|
20250328,184800,396719236,4560,4560,4560,4560,0
|
|
20250328,184700,396719236,4560,4560,4560,4560,0
|
|
20250328,184600,396719236,4560,4560,4560,4560,0
|
|
20250328,184500,396719236,4560,4560,4560,4560,0
|
|
20250328,184400,396719236,4560,4560,4560,4560,0
|
|
20250328,184300,396719236,4560,4560,4560,4560,0
|
|
20250328,184200,396719236,4560,4560,4560,4560,0
|
|
20250328,184100,396719236,4560,4560,4560,4560,0
|
|
20250328,184000,396719236,4560,4560,4560,4560,0
|
|
20250328,183900,396719236,4560,4560,4560,4560,0
|
|
20250328,183800,396719236,4560,4560,4560,4560,0
|
|
20250328,183700,396719236,4560,4560,4560,4560,0
|
|
20250328,183600,396719236,4560,4560,4560,4560,0
|
|
20250328,183500,396719236,4560,4560,4560,4560,0
|
|
20250328,183400,396719236,4560,4560,4560,4560,0
|
|
20250328,183300,396719236,4560,4560,4560,4560,0
|
|
20250328,183200,396719236,4560,4560,4560,4560,0
|
|
20250328,183100,396719236,4560,4560,4560,4560,0
|
|
20250328,183000,396719236,4560,4560,4560,4560,1433
|
|
20250328,182900,396719236,4560,4560,4560,4560,0
|
|
20250328,182800,396719236,4560,4560,4560,4560,0
|
|
20250328,182700,396719236,4560,4560,4560,4560,0
|
|
20250328,182600,396719236,4560,4560,4560,4560,0
|
|
20250328,182500,396719236,4560,4560,4560,4560,0
|
|
20250328,182400,396719236,4560,4560,4560,4560,0
|
|
20250328,182300,396719236,4560,4560,4560,4560,0
|
|
20250328,182200,396719236,4560,4560,4560,4560,0
|
|
20250328,182100,396719236,4560,4560,4560,4560,0
|
|
20250328,182000,396719236,4560,4560,4560,4560,0
|
|
20250328,181900,396719236,4560,4560,4560,4560,0
|
|
20250328,181800,396719236,4560,4560,4560,4560,0
|
|
20250328,181700,396719236,4560,4560,4560,4560,0
|
|
20250328,181600,396719236,4560,4560,4560,4560,0
|
|
20250328,181500,396719236,4560,4560,4560,4560,0
|
|
20250328,181400,396719236,4560,4560,4560,4560,0
|
|
20250328,181300,396719236,4560,4560,4560,4560,0
|
|
20250328,181200,396719236,4560,4560,4560,4560,0
|
|
20250328,181100,396719236,4560,4560,4560,4560,0
|
|
20250328,181000,396719236,4560,4560,4560,4560,0
|
|
20250328,180900,396719236,4560,4560,4560,4560,0
|
|
20250328,180800,396719236,4560,4560,4560,4560,0
|
|
20250328,180700,396719236,4560,4560,4560,4560,0
|
|
20250328,180600,396719236,4560,4560,4560,4560,0
|
|
20250328,180500,396719236,4560,4560,4560,4560,0
|
|
20250328,180400,396719236,4560,4560,4560,4560,0
|
|
20250328,180300,396719236,4560,4560,4560,4560,0
|
|
20250328,180200,396719236,4560,4560,4560,4560,0
|
|
20250328,180100,396719236,4560,4560,4560,4560,0
|
|
20250328,180000,396719236,4560,4560,4560,4560,1433
|
|
20250328,175900,396719236,4560,4560,4560,4560,0
|
|
20250328,175800,396719236,4560,4560,4560,4560,0
|
|
20250328,175700,396719236,4560,4560,4560,4560,0
|
|
20250328,175600,396719236,4560,4560,4560,4560,0
|
|
20250328,175500,396719236,4560,4560,4560,4560,0
|
|
20250328,175400,396719236,4560,4560,4560,4560,0
|
|
20250328,175300,396719236,4560,4560,4560,4560,0
|
|
20250328,175200,396719236,4560,4560,4560,4560,0
|
|
20250328,175100,396719236,4560,4560,4560,4560,0
|
|
20250328,175000,396719236,4560,4560,4560,4560,0
|
|
20250328,174900,396719236,4560,4560,4560,4560,0
|
|
20250328,174800,396719236,4560,4560,4560,4560,0
|
|
20250328,174700,396719236,4560,4560,4560,4560,0
|
|
20250328,174600,396719236,4560,4560,4560,4560,0
|
|
20250328,174500,396719236,4560,4560,4560,4560,0
|
|
20250328,174400,396719236,4560,4560,4560,4560,0
|
|
20250328,174300,396719236,4560,4560,4560,4560,0
|
|
20250328,174200,396719236,4560,4560,4560,4560,0
|
|
20250328,174100,396719236,4560,4560,4560,4560,0
|
|
20250328,174000,396719236,4560,4560,4560,4560,0
|
|
20250328,173900,396719236,4560,4560,4560,4560,0
|
|
20250328,173800,396719236,4560,4560,4560,4560,0
|
|
20250328,173700,396719236,4560,4560,4560,4560,0
|
|
20250328,173600,396719236,4560,4560,4560,4560,0
|
|
20250328,173500,396719236,4560,4560,4560,4560,0
|
|
20250328,173400,396719236,4560,4560,4560,4560,0
|
|
20250328,173300,396719236,4560,4560,4560,4560,0
|
|
20250328,173200,396719236,4560,4560,4560,4560,0
|
|
20250328,173100,396719236,4560,4560,4560,4560,0
|
|
20250328,173000,396719236,4560,4560,4560,4560,1433
|
|
20250328,172900,396719236,4560,4560,4560,4560,0
|
|
20250328,172800,396719236,4560,4560,4560,4560,0
|
|
20250328,172700,396719236,4560,4560,4560,4560,0
|
|
20250328,172600,396719236,4560,4560,4560,4560,0
|
|
20250328,172500,396719236,4560,4560,4560,4560,0
|
|
20250328,172400,396719236,4560,4560,4560,4560,0
|
|
20250328,172300,396719236,4560,4560,4560,4560,0
|
|
20250328,172200,396719236,4560,4560,4560,4560,0
|
|
20250328,172100,396719236,4560,4560,4560,4560,0
|
|
20250328,172000,396719236,4560,4560,4560,4560,0
|
|
20250328,171900,396719236,4560,4560,4560,4560,0
|
|
20250328,171800,396719236,4560,4560,4560,4560,0
|
|
20250328,171700,396719236,4560,4560,4560,4560,0
|
|
20250328,171600,396719236,4560,4560,4560,4560,0
|
|
20250328,171500,396719236,4560,4560,4560,4560,0
|
|
20250328,171400,396719236,4560,4560,4560,4560,0
|
|
20250328,171300,396719236,4560,4560,4560,4560,0
|
|
20250328,171200,396719236,4560,4560,4560,4560,0
|
|
20250328,171100,396719236,4560,4560,4560,4560,0
|
|
20250328,171000,396719236,4560,4560,4560,4560,0
|
|
20250328,170900,396719236,4560,4560,4560,4560,0
|
|
20250328,170800,396719236,4560,4560,4560,4560,0
|
|
20250328,170700,396719236,4560,4560,4560,4560,0
|
|
20250328,170600,396719236,4560,4560,4560,4560,0
|
|
20250328,170500,396719236,4560,4560,4560,4560,0
|
|
20250328,170400,396719236,4560,4560,4560,4560,0
|
|
20250328,170300,396719236,4560,4560,4560,4560,0
|
|
20250328,170200,396719236,4560,4560,4560,4560,0
|
|
20250328,170100,396719236,4560,4560,4560,4560,0
|
|
20250328,170000,396719236,4560,4560,4560,4560,1433
|
|
20250328,165900,396719236,4560,4560,4560,4560,0
|
|
20250328,165800,396719236,4560,4560,4560,4560,0
|
|
20250328,165700,396719236,4560,4560,4560,4560,0
|
|
20250328,165600,396719236,4560,4560,4560,4560,0
|
|
20250328,165500,396719236,4560,4560,4560,4560,0
|
|
20250328,165400,396719236,4560,4560,4560,4560,0
|
|
20250328,165300,396719236,4560,4560,4560,4560,0
|
|
20250328,165200,396719236,4560,4560,4560,4560,0
|
|
20250328,165100,396719236,4560,4560,4560,4560,0
|
|
20250328,165000,396719236,4560,4560,4560,4560,0
|
|
20250328,164900,396719236,4560,4560,4560,4560,0
|
|
20250328,164800,396719236,4560,4560,4560,4560,0
|
|
20250328,164700,396719236,4560,4560,4560,4560,0
|
|
20250328,164600,396719236,4560,4560,4560,4560,0
|
|
20250328,164500,396719236,4560,4560,4560,4560,0
|
|
20250328,164400,396719236,4560,4560,4560,4560,0
|
|
20250328,164300,396719236,4560,4560,4560,4560,0
|
|
20250328,164200,396719236,4560,4560,4560,4560,0
|
|
20250328,164100,396719236,4560,4560,4560,4560,0
|
|
20250328,164000,396719236,4560,4560,4560,4560,0
|
|
20250328,163900,396719236,4560,4560,4560,4560,0
|
|
20250328,163800,396719236,4560,4560,4560,4560,0
|
|
20250328,163700,396719236,4560,4560,4560,4560,0
|
|
20250328,163600,396719236,4560,4560,4560,4560,0
|
|
20250328,163500,396719236,4560,4560,4560,4560,0
|
|
20250328,163400,396719236,4560,4560,4560,4560,0
|
|
20250328,163300,396719236,4560,4560,4560,4560,0
|
|
20250328,163200,396719236,4560,4560,4560,4560,0
|
|
20250328,163100,396719236,4560,4560,4560,4560,0
|
|
20250328,163000,396719236,4560,4560,4560,4560,1433
|
|
20250328,162900,396719236,4560,4560,4560,4560,0
|
|
20250328,162800,396719236,4560,4560,4560,4560,0
|
|
20250328,162700,396719236,4560,4560,4560,4560,0
|
|
20250328,162600,396719236,4560,4560,4560,4560,0
|
|
20250328,162500,396719236,4560,4560,4560,4560,0
|
|
20250328,162400,396719236,4560,4560,4560,4560,0
|
|
20250328,162300,396719236,4560,4560,4560,4560,0
|
|
20250328,162200,396719236,4560,4560,4560,4560,0
|
|
20250328,162100,396719236,4560,4560,4560,4560,0
|
|
20250328,162000,396719236,4560,4560,4560,4560,0
|
|
20250328,161900,396719236,4560,4560,4560,4560,0
|
|
20250328,161800,396719236,4560,4560,4560,4560,0
|
|
20250328,161700,396719236,4560,4560,4560,4560,0
|
|
20250328,161600,396719236,4560,4560,4560,4560,0
|
|
20250328,161500,396719236,4560,4560,4560,4560,0
|
|
20250328,161400,396719236,4560,4560,4560,4560,0
|
|
20250328,161300,396719236,4560,4560,4560,4560,0
|
|
20250328,161200,396719236,4560,4560,4560,4560,0
|
|
20250328,161100,396719236,4560,4560,4560,4560,0
|
|
20250328,161000,396719236,4560,4560,4560,4560,0
|
|
20250328,160900,396719236,4560,4560,4560,4560,0
|
|
20250328,160800,396719236,4560,4560,4560,4560,0
|
|
20250328,160700,396719236,4560,4560,4560,4560,0
|
|
20250328,160600,396719236,4560,4560,4560,4560,0
|
|
20250328,160500,396719236,4560,4560,4560,4560,0
|
|
20250328,160400,396719236,4560,4560,4560,4560,0
|
|
20250328,160300,396719236,4560,4560,4560,4560,0
|
|
20250328,160200,396719236,4560,4560,4560,4560,0
|
|
20250328,160100,396719236,4560,4560,4560,4560,0
|
|
20250328,160000,396719236,4560,4560,4560,4560,1433
|
|
20250328,155900,396719236,4560,4560,4560,4560,0
|
|
20250328,155800,396719236,4560,4560,4560,4560,0
|
|
20250328,155700,396719236,4560,4560,4560,4560,0
|
|
20250328,155600,396719236,4560,4560,4560,4560,0
|
|
20250328,155500,396719236,4560,4560,4560,4560,0
|
|
20250328,155400,396719236,4560,4560,4560,4560,0
|
|
20250328,155300,396719236,4560,4560,4560,4560,0
|
|
20250328,155200,396719236,4560,4560,4560,4560,0
|
|
20250328,155100,396719236,4560,4560,4560,4560,0
|
|
20250328,155000,396719236,4560,4560,4560,4560,0
|
|
20250328,154900,396719236,4560,4560,4560,4560,0
|
|
20250328,154800,396719236,4560,4560,4560,4560,0
|
|
20250328,154700,396719236,4560,4560,4560,4560,0
|
|
20250328,154600,396719236,4560,4560,4560,4560,0
|
|
20250328,154500,396719236,4560,4560,4560,4560,0
|
|
20250328,154400,396719236,4560,4560,4560,4560,0
|
|
20250328,154300,396719236,4560,4560,4560,4560,0
|
|
20250328,154200,396719236,4560,4560,4560,4560,0
|
|
20250328,154100,396719236,4560,4560,4560,4560,0
|
|
20250328,154000,396719236,4560,4560,4560,4560,0
|
|
20250328,153900,396719236,4560,4560,4560,4560,0
|
|
20250328,153800,396719236,4560,4560,4560,4560,0
|
|
20250328,153700,396719236,4560,4560,4560,4560,0
|
|
20250328,153600,396719236,4560,4560,4560,4560,0
|
|
20250328,153500,396719236,4560,4560,4560,4560,0
|
|
20250328,153400,396719236,4560,4560,4560,4560,0
|
|
20250328,153300,396719236,4560,4560,4560,4560,0
|
|
20250328,153200,396719236,4560,4560,4560,4560,0
|
|
20250328,153100,396719236,4560,4560,4560,4560,0
|
|
20250328,153000,396719236,4560,4560,4560,4560,2866
|
|
20250328,152900,390184756,4565,4565,4565,4565,0
|
|
20250328,152800,390184756,4565,4565,4565,4565,0
|
|
20250328,152700,390184756,4565,4565,4565,4565,0
|
|
20250328,152600,390184756,4565,4565,4565,4565,0
|
|
20250328,152500,390184756,4565,4565,4565,4565,0
|
|
20250328,152400,390184756,4565,4565,4565,4565,0
|
|
20250328,152300,390184756,4565,4565,4565,4565,0
|
|
20250328,152200,390184756,4565,4565,4565,4565,0
|
|
20250328,152100,390184756,4565,4565,4565,4565,0
|
|
20250328,152000,390184756,4565,4565,4565,4565,0
|
|
20250328,151900,390184756,4565,4570,4570,4560,514
|
|
20250328,151800,387839296,4570,4565,4570,4565,29
|
|
20250328,151700,387706781,4570,4570,4570,4570,0
|
|
20250328,151600,387706781,4570,4570,4570,4570,1
|
|
20250328,151500,387702211,4560,4565,4570,4560,1061
|
|
20250328,151400,382858946,4570,4570,4570,4570,368
|
|
20250328,151300,381177186,4570,4560,4570,4560,1134
|
|
20250328,151200,375995406,4560,4560,4560,4560,100
|
|
20250328,151100,375539406,4560,4565,4565,4560,939
|
|
20250328,151000,371256566,4560,4560,4560,4560,0
|
|
20250328,150900,371256566,4560,4560,4560,4560,100
|
|
20250328,150800,370800566,4570,4565,4570,4560,115
|
|
20250328,150700,370275836,4565,4567,4570,4565,2250
|
|
20250328,150600,360003578,4565,4565,4565,4565,0
|
|
20250328,150500,360003578,4565,4565,4565,4565,351
|
|
20250328,150400,358401263,4565,4560,4565,4560,199
|
|
20250328,150300,357493813,4560,4560,4560,4560,101
|
|
20250328,150200,357033253,4557,4557,4557,4557,0
|
|
20250328,150100,357033253,4557,4560,4560,4557,213
|
|
20250328,150000,356061976,4560,4560,4560,4555,1102
|
|
20250328,145900,351041846,4560,4560,4560,4560,10
|
|
20250328,145800,350996246,4560,4557,4560,4555,745
|
|
20250328,145700,347602261,4555,4555,4555,4555,50
|
|
20250328,145600,347374511,4560,4560,4560,4560,2
|
|
20250328,145500,347365391,4560,4560,4560,4560,0
|
|
20250328,145400,347365391,4560,4560,4560,4560,25
|
|
20250328,145300,347251391,4555,4555,4555,4555,0
|
|
20250328,145200,347251391,4555,4555,4555,4555,0
|
|
20250328,145100,347251391,4555,4560,4560,4555,812
|
|
20250328,145000,343552676,4560,4560,4560,4560,0
|
|
20250328,144900,343552676,4560,4560,4560,4560,20
|
|
20250328,144800,343461476,4565,4565,4565,4565,253
|
|
20250328,144700,342306531,4560,4560,4560,4560,0
|
|
20250328,144600,342306531,4560,4560,4560,4560,1
|
|
20250328,144500,342301971,4560,4562,4562,4560,11
|
|
20250328,144400,342251809,4560,4555,4560,4555,65
|
|
20250328,144300,341955729,4555,4560,4560,4555,741
|
|
20250328,144200,338578119,4565,4565,4565,4565,0
|
|
20250328,144100,338578119,4565,4565,4565,4565,0
|
|
20250328,144000,338578119,4565,4565,4565,4565,0
|
|
20250328,143900,338578119,4565,4565,4565,4565,10
|
|
20250328,143800,338532469,4565,4565,4565,4565,52
|
|
20250328,143700,338295089,4560,4560,4560,4560,143
|
|
20250328,143600,337643009,4560,4560,4560,4555,88
|
|
20250328,143500,337241879,4560,4560,4560,4560,5
|
|
20250328,143400,337219079,4560,4560,4560,4560,507
|
|
20250328,143300,334907159,4560,4560,4560,4560,0
|
|
20250328,143200,334907159,4560,4560,4560,4560,0
|
|
20250328,143100,334907159,4560,4560,4560,4560,612
|
|
20250328,143000,332116439,4565,4565,4565,4565,2
|
|
20250328,142900,332107309,4560,4560,4560,4560,100
|
|
20250328,142800,331651309,4560,4560,4560,4560,80
|
|
20250328,142700,331286509,4560,4560,4560,4560,3
|
|
20250328,142600,331272829,4560,4560,4560,4560,420
|
|
20250328,142500,329357629,4560,4560,4560,4560,0
|
|
20250328,142400,329357629,4560,4560,4560,4560,200
|
|
20250328,142300,328445629,4565,4565,4565,4565,0
|
|
20250328,142200,328445629,4565,4560,4565,4560,56
|
|
20250328,142100,328190264,4565,4565,4565,4565,1
|
|
20250328,142000,328185699,4560,4560,4560,4560,90
|
|
20250328,141900,327775299,4560,4565,4565,4560,800
|
|
20250328,141800,324127274,4560,4570,4570,4560,21
|
|
20250328,141700,324031404,4570,4570,4570,4570,10
|
|
20250328,141600,323985704,4560,4570,4570,4560,183
|
|
20250328,141500,323150419,4570,4570,4570,4570,0
|
|
20250328,141400,323150419,4570,4570,4570,4570,5
|
|
20250328,141300,323127569,4575,4575,4575,4575,0
|
|
20250328,141200,323127569,4575,4575,4575,4575,0
|
|
20250328,141100,323127569,4575,4565,4575,4565,47
|
|
20250328,141000,322912994,4575,4575,4575,4575,1
|
|
20250328,140900,322908419,4565,4565,4565,4565,0
|
|
20250328,140800,322908419,4565,4575,4575,4565,403
|
|
20250328,140700,321067844,4575,4575,4575,4575,200
|
|
20250328,140600,320152844,4575,4565,4575,4565,2201
|
|
20250328,140500,310087894,4565,4565,4565,4560,38
|
|
20250328,140400,309914514,4565,4562,4565,4560,1024
|
|
20250328,140300,305244659,4565,4565,4565,4565,746
|
|
20250328,140200,301839169,4565,4565,4565,4565,155
|
|
20250328,140100,301131594,4565,4565,4565,4565,200
|
|
20250328,140000,300218594,4565,4565,4565,4565,101
|
|
20250328,135900,299757529,4570,4570,4570,4570,150
|
|
20250328,135800,299072029,4575,4575,4575,4575,0
|
|
20250328,135700,299072029,4575,4570,4575,4560,301
|
|
20250328,135600,297696909,4570,4570,4570,4570,132
|
|
20250328,135500,297093669,4570,4570,4570,4570,101
|
|
20250328,135400,296632099,4570,4565,4570,4565,656
|
|
20250328,135300,293634679,4570,4570,4570,4570,20
|
|
20250328,135200,293543279,4570,4570,4570,4570,100
|
|
20250328,135100,293086279,4570,4570,4570,4570,11
|
|
20250328,135000,293036009,4570,4570,4570,4570,0
|
|
20250328,134900,293036009,4570,4570,4570,4570,0
|
|
20250328,134800,293036009,4570,4570,4570,4570,0
|
|
20250328,134700,293036009,4570,4570,4570,4570,1
|
|
20250328,134600,293031439,4570,4570,4570,4570,52
|
|
20250328,134500,292793799,4570,4570,4570,4570,10
|
|
20250328,134400,292748099,4560,4560,4560,4560,0
|
|
20250328,134300,292748099,4560,4565,4565,4560,600
|
|
20250328,134200,290011769,4570,4570,4570,4570,0
|
|
20250328,134100,290011769,4570,4570,4570,4570,0
|
|
20250328,134000,290011769,4570,4570,4570,4570,0
|
|
20250328,133900,290011769,4570,4570,4570,4570,0
|
|
20250328,133800,290011769,4570,4570,4570,4570,0
|
|
20250328,133700,290011769,4570,4570,4570,4570,2
|
|
20250328,133600,290002629,4570,4570,4570,4570,0
|
|
20250328,133500,290002629,4570,4570,4570,4570,21
|
|
20250328,133400,289906659,4575,4575,4575,4575,40
|
|
20250328,133300,289723659,4570,4570,4570,4570,0
|
|
20250328,133200,289723659,4570,4570,4570,4570,30
|
|
20250328,133100,289586559,4570,4570,4570,4570,1
|
|
20250328,133000,289581989,4560,4565,4565,4560,4225
|
|
20250328,132900,270310164,4570,4570,4570,4570,51
|
|
20250328,132800,270077094,4570,4570,4570,4570,0
|
|
20250328,132700,270077094,4570,4570,4570,4570,340
|
|
20250328,132600,268523294,4560,4560,4560,4560,0
|
|
20250328,132500,268523294,4560,4560,4560,4560,0
|
|
20250328,132400,268523294,4560,4560,4560,4560,0
|
|
20250328,132300,268523294,4560,4560,4560,4560,848
|
|
20250328,132200,264656414,4560,4560,4560,4560,9
|
|
20250328,132100,264615374,4560,4560,4560,4560,0
|
|
20250328,132000,264615374,4560,4565,4565,4560,1346
|
|
20250328,131900,258477564,4560,4560,4560,4560,200
|
|
20250328,131800,257565564,4560,4570,4570,4560,6731
|
|
20250328,131700,226843469,4570,4575,4575,4570,2100
|
|
20250328,131600,217241004,4580,4580,4580,4580,29
|
|
20250328,131500,217108184,4580,4580,4580,4580,6
|
|
20250328,131400,217080704,4580,4580,4580,4580,0
|
|
20250328,131300,217080704,4580,4580,4580,4580,278
|
|
20250328,131200,215807464,4580,4580,4580,4580,60
|
|
20250328,131100,215532664,4585,4585,4585,4585,0
|
|
20250328,131000,215532664,4585,4585,4585,4585,0
|
|
20250328,130900,215532664,4585,4585,4585,4585,22
|
|
20250328,130800,215431794,4585,4585,4585,4585,0
|
|
20250328,130700,215431794,4585,4585,4585,4585,0
|
|
20250328,130600,215431794,4585,4585,4585,4585,1
|
|
20250328,130500,215427209,4580,4580,4580,4580,0
|
|
20250328,130400,215427209,4580,4580,4580,4580,155
|
|
20250328,130300,214717309,4585,4585,4585,4585,5
|
|
20250328,130200,214694384,4585,4585,4585,4585,0
|
|
20250328,130100,214694384,4585,4585,4585,4585,0
|
|
20250328,130000,214694384,4585,4585,4585,4585,0
|
|
20250328,125900,214694384,4585,4585,4585,4585,0
|
|
20250328,125800,214694384,4585,4585,4585,4585,0
|
|
20250328,125700,214694384,4585,4585,4585,4585,0
|
|
20250328,125600,214694384,4585,4585,4585,4585,5
|
|
20250328,125500,214671459,4585,4580,4585,4580,325
|
|
20250328,125400,213182534,4575,4575,4575,4575,13
|
|
20250328,125300,213123059,4575,4575,4575,4575,0
|
|
20250328,125200,213123059,4575,4575,4575,4575,200
|
|
20250328,125100,212208059,4575,4575,4575,4575,115
|
|
20250328,125000,211681934,4575,4575,4575,4575,0
|
|
20250328,124900,211681934,4575,4575,4575,4575,0
|
|
20250328,124800,211681934,4575,4580,4580,4575,101
|
|
20250328,124700,211219359,4575,4575,4575,4575,0
|
|
20250328,124600,211219359,4575,4575,4575,4575,0
|
|
20250328,124500,211219359,4575,4575,4575,4575,1500
|
|
20250328,124400,204356859,4575,4580,4580,4575,6
|
|
20250328,124300,204329384,4585,4585,4585,4585,330
|
|
20250328,124200,202816334,4575,4585,4585,4575,77
|
|
20250328,124100,202463654,4585,4585,4585,4585,31
|
|
20250328,124000,202321519,4580,4580,4580,4580,0
|
|
20250328,123900,202321519,4580,4580,4580,4580,0
|
|
20250328,123800,202321519,4580,4580,4580,4580,0
|
|
20250328,123700,202321519,4580,4580,4580,4580,1186
|
|
20250328,123600,196889639,4580,4580,4580,4580,0
|
|
20250328,123500,196889639,4580,4580,4580,4580,0
|
|
20250328,123400,196889639,4580,4580,4580,4580,0
|
|
20250328,123300,196889639,4580,4580,4580,4580,93
|
|
20250328,123200,196463699,4580,4580,4580,4580,200
|
|
20250328,123100,195547699,4580,4590,4590,4580,348
|
|
20250328,123000,193951139,4590,4590,4590,4590,2
|
|
20250328,122900,193941959,4580,4590,4590,4580,220
|
|
20250328,122800,192934249,4585,4585,4585,4585,0
|
|
20250328,122700,192934249,4585,4585,4585,4585,0
|
|
20250328,122600,192934249,4585,4585,4585,4585,0
|
|
20250328,122500,192934249,4585,4585,4585,4585,101
|
|
20250328,122400,192471164,4585,4585,4585,4585,108
|
|
20250328,122300,191975984,4585,4585,4585,4585,1200
|
|
20250328,122200,186473984,4580,4580,4580,4580,106
|
|
20250328,122100,185988504,4580,4580,4580,4580,2
|
|
20250328,122000,185979344,4580,4580,4580,4580,0
|
|
20250328,121900,185979344,4580,4580,4580,4580,645
|
|
20250328,121800,183025244,4580,4582,4582,4580,1094
|
|
20250328,121700,178014704,4582,4582,4582,4582,0
|
|
20250328,121600,178014704,4582,4585,4585,4582,4
|
|
20250328,121500,177996367,4585,4585,4585,4585,0
|
|
20250328,121400,177996367,4585,4587,4587,4585,1237
|
|
20250328,121300,172324712,4585,4585,4585,4585,775
|
|
20250328,121200,168771337,4585,4585,4585,4585,51
|
|
20250328,121100,168537502,4585,4585,4585,4585,0
|
|
20250328,121000,168537502,4585,4585,4585,4585,0
|
|
20250328,120900,168537502,4585,4585,4585,4585,3
|
|
20250328,120800,168523747,4585,4585,4585,4585,0
|
|
20250328,120700,168523747,4585,4585,4585,4585,3
|
|
20250328,120600,168509992,4585,4585,4585,4585,0
|
|
20250328,120500,168509992,4585,4585,4585,4585,698
|
|
20250328,120400,165309662,4585,4585,4585,4585,2
|
|
20250328,120300,165300492,4590,4590,4590,4590,0
|
|
20250328,120200,165300492,4590,4590,4590,4590,0
|
|
20250328,120100,165300492,4590,4590,4590,4590,10
|
|
20250328,120000,165254592,4590,4590,4590,4590,0
|
|
20250328,115900,165254592,4590,4590,4590,4590,9
|
|
20250328,115800,165213282,4590,4595,4600,4590,26
|
|
20250328,115700,165093772,4600,4600,4600,4600,8
|
|
20250328,115600,165056972,4580,4580,4580,4580,0
|
|
20250328,115500,165056972,4580,4580,4580,4580,1
|
|
20250328,115400,165052392,4580,4580,4580,4580,0
|
|
20250328,115300,165052392,4580,4580,4580,4580,625
|
|
20250328,115200,162189892,4585,4585,4585,4585,79
|
|
20250328,115100,161827677,4585,4585,4585,4585,0
|
|
20250328,115000,161827677,4585,4590,4590,4585,769
|
|
20250328,114900,158299302,4590,4600,4600,4590,305
|
|
20250328,114800,156899172,4600,4600,4600,4600,108
|
|
20250328,114700,156402372,4600,4600,4600,4600,1
|
|
20250328,114600,156397772,4590,4595,4595,4590,180
|
|
20250328,114500,155571432,4590,4590,4590,4590,0
|
|
20250328,114400,155571432,4590,4590,4590,4590,0
|
|
20250328,114300,155571432,4590,4590,4590,4590,0
|
|
20250328,114200,155571432,4590,4590,4590,4590,0
|
|
20250328,114100,155571432,4590,4590,4590,4590,0
|
|
20250328,114000,155571432,4590,4590,4590,4590,0
|
|
20250328,113900,155571432,4590,4590,4590,4590,0
|
|
20250328,113800,155571432,4590,4590,4590,4590,0
|
|
20250328,113700,155571432,4590,4590,4590,4590,4
|
|
20250328,113600,155553072,4585,4585,4585,4585,0
|
|
20250328,113500,155553072,4585,4585,4585,4585,0
|
|
20250328,113400,155553072,4585,4585,4585,4585,0
|
|
20250328,113300,155553072,4585,4585,4585,4585,0
|
|
20250328,113200,155553072,4585,4585,4585,4585,0
|
|
20250328,113100,155553072,4585,4585,4585,4585,0
|
|
20250328,113000,155553072,4585,4585,4585,4585,0
|
|
20250328,112900,155553072,4585,4585,4585,4585,400
|
|
20250328,112800,153719072,4585,4585,4585,4585,10
|
|
20250328,112700,153673222,4585,4585,4585,4585,123
|
|
20250328,112600,153109267,4590,4590,4590,4590,0
|
|
20250328,112500,153109267,4590,4595,4595,4590,525
|
|
20250328,112400,150697752,4595,4595,4595,4595,780
|
|
20250328,112300,147113652,4600,4600,4600,4600,0
|
|
20250328,112200,147113652,4600,4600,4600,4600,0
|
|
20250328,112100,147113652,4600,4600,4600,4595,603
|
|
20250328,112000,144340937,4620,4620,4620,4620,91
|
|
20250328,111900,143920517,4620,4620,4620,4620,0
|
|
20250328,111800,143920517,4620,4620,4620,4620,0
|
|
20250328,111700,143920517,4620,4620,4620,4620,0
|
|
20250328,111600,143920517,4620,4615,4620,4615,90
|
|
20250328,111500,143504742,4600,4600,4600,4600,0
|
|
20250328,111400,143504742,4600,4600,4600,4600,129
|
|
20250328,111300,142911342,4595,4595,4595,4595,0
|
|
20250328,111200,142911342,4595,4595,4595,4595,0
|
|
20250328,111100,142911342,4595,4600,4600,4595,49
|
|
20250328,111000,142686167,4600,4600,4600,4600,0
|
|
20250328,110900,142686167,4600,4600,4600,4600,0
|
|
20250328,110800,142686167,4600,4600,4600,4600,72
|
|
20250328,110700,142354967,4600,4600,4600,4600,0
|
|
20250328,110600,142354967,4600,4600,4600,4600,0
|
|
20250328,110500,142354967,4600,4600,4600,4600,0
|
|
20250328,110400,142354967,4600,4600,4600,4600,0
|
|
20250328,110300,142354967,4600,4600,4600,4600,0
|
|
20250328,110200,142354967,4600,4600,4600,4600,10
|
|
20250328,110100,142308967,4600,4600,4600,4600,14
|
|
20250328,110000,142244567,4595,4595,4595,4595,0
|
|
20250328,105900,142244567,4595,4595,4595,4595,520
|
|
20250328,105800,139855167,4595,4595,4595,4595,50
|
|
20250328,105700,139625417,4600,4600,4600,4600,1
|
|
20250328,105600,139620817,4600,4600,4600,4600,378
|
|
20250328,105500,137882017,4610,4610,4610,4610,1
|
|
20250328,105400,137877407,4610,4600,4610,4595,136
|
|
20250328,105300,137251807,4600,4605,4605,4600,2
|
|
20250328,105200,137242602,4600,4600,4600,4600,110
|
|
20250328,105100,136736602,4600,4600,4600,4600,0
|
|
20250328,105000,136736602,4600,4600,4600,4600,18
|
|
20250328,104900,136653802,4600,4600,4600,4600,50
|
|
20250328,104800,136423802,4600,4600,4600,4600,400
|
|
20250328,104700,134583802,4605,4605,4605,4605,100
|
|
20250328,104600,134123302,4610,4615,4615,4610,657
|
|
20250328,104500,131094527,4610,4610,4610,4610,0
|
|
20250328,104400,131094527,4610,4610,4610,4610,0
|
|
20250328,104300,131094527,4610,4610,4610,4610,5
|
|
20250328,104200,131071477,4610,4610,4610,4610,0
|
|
20250328,104100,131071477,4610,4610,4610,4610,0
|
|
20250328,104000,131071477,4610,4620,4620,4610,361
|
|
20250328,103900,129407232,4620,4620,4620,4620,1
|
|
20250328,103800,129402612,4610,4610,4610,4610,50
|
|
20250328,103700,129172112,4615,4615,4615,4615,384
|
|
20250328,103600,127399952,4615,4605,4615,4605,57
|
|
20250328,103500,127136967,4605,4605,4605,4605,22
|
|
20250328,103400,127035657,4605,4605,4605,4605,1
|
|
20250328,103300,127031052,4615,4615,4615,4615,0
|
|
20250328,103200,127031052,4615,4615,4615,4615,1
|
|
20250328,103100,127026437,4605,4605,4605,4605,0
|
|
20250328,103000,127026437,4605,4605,4605,4605,5
|
|
20250328,102900,127003412,4605,4605,4605,4605,295
|
|
20250328,102800,125644937,4615,4615,4615,4615,0
|
|
20250328,102700,125644937,4615,4615,4615,4615,10
|
|
20250328,102600,125598787,4600,4605,4610,4600,35
|
|
20250328,102500,125437612,4615,4615,4615,4605,184
|
|
20250328,102400,124588502,4600,4600,4600,4600,100
|
|
20250328,102300,124128502,4600,4610,4610,4600,29
|
|
20250328,102200,123995022,4610,4610,4610,4610,153
|
|
20250328,102100,123289692,4615,4615,4615,4615,7
|
|
20250328,102000,123257387,4615,4610,4615,4610,32
|
|
20250328,101900,123109857,4610,4595,4610,4595,710
|
|
20250328,101800,119844257,4595,4595,4595,4595,300
|
|
20250328,101700,118465757,4595,4595,4595,4595,15
|
|
20250328,101600,118396832,4610,4610,4610,4610,1
|
|
20250328,101500,118392222,4590,4590,4590,4590,30
|
|
20250328,101400,118254522,4610,4610,4610,4610,59
|
|
20250328,101300,117982532,4610,4610,4610,4610,1
|
|
20250328,101200,117977922,4610,4590,4610,4590,42
|
|
20250328,101100,117784772,4575,4580,4580,4575,22
|
|
20250328,101000,117684022,4580,4580,4580,4580,1
|
|
20250328,100900,117679442,4575,4580,4580,4575,300
|
|
20250328,100800,116306302,4580,4580,4580,4580,0
|
|
20250328,100700,116306302,4580,4580,4580,4580,48
|
|
20250328,100600,116086462,4580,4580,4580,4580,10
|
|
20250328,100500,116040662,4580,4580,4580,4580,20
|
|
20250328,100400,115949062,4590,4590,4590,4590,3
|
|
20250328,100300,115935292,4590,4590,4590,4590,1
|
|
20250328,100200,115930702,4590,4590,4590,4590,350
|
|
20250328,100100,114324202,4585,4585,4590,4585,25
|
|
20250328,100000,114209552,4585,4585,4585,4585,5
|
|
20250328,095900,114186627,4585,4585,4585,4585,5
|
|
20250328,095800,114163702,4580,4580,4580,4580,50
|
|
20250328,095700,113934702,4575,4575,4575,4575,97
|
|
20250328,095600,113490927,4585,4590,4590,4580,1435
|
|
20250328,095500,106914767,4590,4590,4590,4590,5
|
|
20250328,095400,106891817,4590,4590,4590,4590,203
|
|
20250328,095300,105960047,4590,4590,4590,4590,79
|
|
20250328,095200,105597437,4590,4590,4590,4590,0
|
|
20250328,095100,105597437,4590,4590,4590,4590,40
|
|
20250328,095000,105413837,4600,4600,4600,4600,5
|
|
20250328,094900,105390837,4590,4595,4595,4590,238
|
|
20250328,094800,104297512,4600,4600,4600,4595,51
|
|
20250328,094700,104063067,4610,4610,4610,4595,124
|
|
20250328,094600,103492772,4610,4610,4610,4610,3
|
|
20250328,094500,103478942,4610,4610,4610,4610,27
|
|
20250328,094400,103354472,4600,4600,4600,4600,222
|
|
20250328,094300,102333272,4600,4600,4600,4600,20
|
|
20250328,094200,102241272,4600,4600,4600,4600,122
|
|
20250328,094100,101680072,4600,4600,4600,4600,10
|
|
20250328,094000,101634072,4607,4605,4607,4600,1085
|
|
20250328,093900,96643048,4605,4605,4605,4605,301
|
|
20250328,093800,95256943,4605,4615,4615,4605,18
|
|
20250328,093700,95173973,4615,4615,4620,4605,397
|
|
20250328,093600,93343033,4605,4605,4605,4605,26
|
|
20250328,093500,93223303,4605,4605,4605,4605,10
|
|
20250328,093400,93177253,4605,4605,4605,4605,0
|
|
20250328,093300,93177253,4605,4605,4605,4605,92
|
|
20250328,093200,92753593,4605,4605,4605,4605,48
|
|
20250328,093100,92532553,4600,4605,4605,4600,234
|
|
20250328,093000,91456083,4610,4605,4610,4605,48
|
|
20250328,092900,91234843,4605,4605,4605,4605,0
|
|
20250328,092800,91234843,4605,4605,4605,4605,60
|
|
20250328,092700,90958543,4605,4605,4605,4605,0
|
|
20250328,092600,90958543,4605,4605,4605,4605,5
|
|
20250328,092500,90935518,4600,4600,4600,4600,70
|
|
20250328,092400,90613518,4600,4615,4615,4600,352
|
|
20250328,092300,88991188,4645,4645,4645,4645,50
|
|
20250328,092200,88758938,4645,4610,4645,4610,31
|
|
20250328,092100,88615993,4605,4600,4605,4600,1252
|
|
20250328,092000,82854873,4585,4585,4585,4585,0
|
|
20250328,091900,82854873,4585,4585,4585,4585,0
|
|
20250328,091800,82854873,4585,4585,4585,4585,15
|
|
20250328,091700,82786098,4590,4590,4590,4590,15
|
|
20250328,091600,82717248,4590,4600,4600,4590,53
|
|
20250328,091500,82473508,4600,4600,4600,4600,1
|
|
20250328,091400,82468908,4600,4585,4600,4585,2387
|
|
20250328,091300,71512118,4585,4590,4590,4585,72
|
|
20250328,091200,71181943,4590,4590,4590,4590,760
|
|
20250328,091100,67693543,4580,4580,4580,4580,11
|
|
20250328,091000,67643163,4585,4575,4585,4575,254
|
|
20250328,090900,66480518,4575,4570,4575,4570,106
|
|
20250328,090800,65995708,4570,4580,4580,4570,38
|
|
20250328,090700,65822008,4585,4570,4585,4565,1039
|
|
20250328,090600,61078008,4575,4575,4575,4570,58
|
|
20250328,090500,60812908,4575,4575,4580,4570,2664
|
|
20250328,090400,48631083,4580,4600,4600,4580,368
|
|
20250328,090300,46945263,4575,4585,4600,4575,1705
|
|
20250328,090200,39135668,4595,4600,4600,4585,415
|
|
20250328,090100,37230448,4615,4675,4675,4590,7510
|
|
20250328,090000,2568110,4685,4690,4690,4675,448
|