687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,202400,133154675,1591,1591,1591,1591,993
|
|
20250313,202300,133154675,1591,1591,1591,1591,0
|
|
20250313,202200,133154675,1591,1591,1591,1591,0
|
|
20250313,202100,133154675,1591,1591,1591,1591,0
|
|
20250313,202000,133154675,1591,1591,1591,1591,0
|
|
20250313,201900,133154675,1591,1591,1591,1591,0
|
|
20250313,201800,133154675,1591,1591,1591,1591,0
|
|
20250313,201700,133154675,1591,1591,1591,1591,0
|
|
20250313,201600,133154675,1591,1591,1591,1591,0
|
|
20250313,201500,133154675,1591,1591,1591,1591,0
|
|
20250313,201400,133154675,1591,1591,1591,1591,0
|
|
20250313,201300,133154675,1591,1591,1591,1591,0
|
|
20250313,201200,133154675,1591,1591,1591,1591,0
|
|
20250313,201100,133154675,1591,1591,1591,1591,0
|
|
20250313,201000,133154675,1591,1591,1591,1591,0
|
|
20250313,200900,133154675,1591,1591,1591,1591,0
|
|
20250313,200800,133154675,1591,1591,1591,1591,0
|
|
20250313,200700,133154675,1591,1591,1591,1591,0
|
|
20250313,200600,133154675,1591,1591,1591,1591,0
|
|
20250313,200500,133154675,1591,1591,1591,1591,0
|
|
20250313,200400,133154675,1591,1591,1591,1591,0
|
|
20250313,200300,133154675,1591,1591,1591,1591,0
|
|
20250313,200200,133154675,1591,1591,1591,1591,0
|
|
20250313,200100,133154675,1591,1591,1591,1591,0
|
|
20250313,200000,133154675,1591,1591,1591,1591,0
|
|
20250313,195900,133154675,1591,1591,1591,1591,0
|
|
20250313,195800,133154675,1591,1591,1591,1591,0
|
|
20250313,195700,133154675,1591,1591,1591,1591,0
|
|
20250313,195600,133154675,1591,1591,1591,1591,0
|
|
20250313,195500,133154675,1591,1591,1591,1591,0
|
|
20250313,195400,133154675,1591,1591,1591,1591,993
|
|
20250313,195300,133154675,1591,1591,1591,1591,0
|
|
20250313,195200,133154675,1591,1591,1591,1591,0
|
|
20250313,195100,133154675,1591,1591,1591,1591,0
|
|
20250313,195000,133154675,1591,1591,1591,1591,0
|
|
20250313,194900,133154675,1591,1591,1591,1591,0
|
|
20250313,194800,133154675,1591,1591,1591,1591,0
|
|
20250313,194700,133154675,1591,1591,1591,1591,0
|
|
20250313,194600,133154675,1591,1591,1591,1591,0
|
|
20250313,194500,133154675,1591,1591,1591,1591,0
|
|
20250313,194400,133154675,1591,1591,1591,1591,0
|
|
20250313,194300,133154675,1591,1591,1591,1591,0
|
|
20250313,194200,133154675,1591,1591,1591,1591,0
|
|
20250313,194100,133154675,1591,1591,1591,1591,0
|
|
20250313,194000,133154675,1591,1591,1591,1591,0
|
|
20250313,193900,133154675,1591,1591,1591,1591,0
|
|
20250313,193800,133154675,1591,1591,1591,1591,0
|
|
20250313,193700,133154675,1591,1591,1591,1591,0
|
|
20250313,193600,133154675,1591,1591,1591,1591,0
|
|
20250313,193500,133154675,1591,1591,1591,1591,0
|
|
20250313,193400,133154675,1591,1591,1591,1591,0
|
|
20250313,193300,133154675,1591,1591,1591,1591,0
|
|
20250313,193200,133154675,1591,1591,1591,1591,0
|
|
20250313,193100,133154675,1591,1591,1591,1591,0
|
|
20250313,193000,133154675,1591,1591,1591,1591,0
|
|
20250313,192900,133154675,1591,1591,1591,1591,0
|
|
20250313,192800,133154675,1591,1591,1591,1591,0
|
|
20250313,192700,133154675,1591,1591,1591,1591,0
|
|
20250313,192600,133154675,1591,1591,1591,1591,0
|
|
20250313,192500,133154675,1591,1591,1591,1591,0
|
|
20250313,192400,133154675,1591,1591,1591,1591,993
|
|
20250313,192300,133154675,1591,1591,1591,1591,0
|
|
20250313,192200,133154675,1591,1591,1591,1591,0
|
|
20250313,192100,133154675,1591,1591,1591,1591,0
|
|
20250313,192000,133154675,1591,1591,1591,1591,0
|
|
20250313,191900,133154675,1591,1591,1591,1591,0
|
|
20250313,191800,133154675,1591,1591,1591,1591,0
|
|
20250313,191700,133154675,1591,1591,1591,1591,0
|
|
20250313,191600,133154675,1591,1591,1591,1591,0
|
|
20250313,191500,133154675,1591,1591,1591,1591,0
|
|
20250313,191400,133154675,1591,1591,1591,1591,0
|
|
20250313,191300,133154675,1591,1591,1591,1591,0
|
|
20250313,191200,133154675,1591,1591,1591,1591,0
|
|
20250313,191100,133154675,1591,1591,1591,1591,0
|
|
20250313,191000,133154675,1591,1591,1591,1591,0
|
|
20250313,190900,133154675,1591,1591,1591,1591,0
|
|
20250313,190800,133154675,1591,1591,1591,1591,0
|
|
20250313,190700,133154675,1591,1591,1591,1591,0
|
|
20250313,190600,133154675,1591,1591,1591,1591,0
|
|
20250313,190500,133154675,1591,1591,1591,1591,0
|
|
20250313,190400,133154675,1591,1591,1591,1591,0
|
|
20250313,190300,133154675,1591,1591,1591,1591,0
|
|
20250313,190200,133154675,1591,1591,1591,1591,0
|
|
20250313,190100,133154675,1591,1591,1591,1591,0
|
|
20250313,190000,133154675,1591,1591,1591,1591,0
|
|
20250313,185900,133154675,1591,1591,1591,1591,0
|
|
20250313,185800,133154675,1591,1591,1591,1591,0
|
|
20250313,185700,133154675,1591,1591,1591,1591,0
|
|
20250313,185600,133154675,1591,1591,1591,1591,0
|
|
20250313,185500,133154675,1591,1591,1591,1591,0
|
|
20250313,185400,133154675,1591,1591,1591,1591,993
|
|
20250313,185300,133154675,1591,1591,1591,1591,0
|
|
20250313,185200,133154675,1591,1591,1591,1591,0
|
|
20250313,185100,133154675,1591,1591,1591,1591,0
|
|
20250313,185000,133154675,1591,1591,1591,1591,0
|
|
20250313,184900,133154675,1591,1591,1591,1591,0
|
|
20250313,184800,133154675,1591,1591,1591,1591,0
|
|
20250313,184700,133154675,1591,1591,1591,1591,0
|
|
20250313,184600,133154675,1591,1591,1591,1591,0
|
|
20250313,184500,133154675,1591,1591,1591,1591,0
|
|
20250313,184400,133154675,1591,1591,1591,1591,0
|
|
20250313,184300,133154675,1591,1591,1591,1591,0
|
|
20250313,184200,133154675,1591,1591,1591,1591,0
|
|
20250313,184100,133154675,1591,1591,1591,1591,0
|
|
20250313,184000,133154675,1591,1591,1591,1591,0
|
|
20250313,183900,133154675,1591,1591,1591,1591,0
|
|
20250313,183800,133154675,1591,1591,1591,1591,0
|
|
20250313,183700,133154675,1591,1591,1591,1591,0
|
|
20250313,183600,133154675,1591,1591,1591,1591,0
|
|
20250313,183500,133154675,1591,1591,1591,1591,0
|
|
20250313,183400,133154675,1591,1591,1591,1591,0
|
|
20250313,183300,133154675,1591,1591,1591,1591,0
|
|
20250313,183200,133154675,1591,1591,1591,1591,0
|
|
20250313,183100,133154675,1591,1591,1591,1591,0
|
|
20250313,183000,133154675,1591,1591,1591,1591,0
|
|
20250313,182900,133154675,1591,1591,1591,1591,0
|
|
20250313,182800,133154675,1591,1591,1591,1591,0
|
|
20250313,182700,133154675,1591,1591,1591,1591,0
|
|
20250313,182600,133154675,1591,1591,1591,1591,0
|
|
20250313,182500,133154675,1591,1591,1591,1591,0
|
|
20250313,182400,133154675,1591,1591,1591,1591,993
|
|
20250313,182300,133154675,1591,1591,1591,1591,0
|
|
20250313,182200,133154675,1591,1591,1591,1591,0
|
|
20250313,182100,133154675,1591,1591,1591,1591,0
|
|
20250313,182000,133154675,1591,1591,1591,1591,0
|
|
20250313,181900,133154675,1591,1591,1591,1591,0
|
|
20250313,181800,133154675,1591,1591,1591,1591,0
|
|
20250313,181700,133154675,1591,1591,1591,1591,0
|
|
20250313,181600,133154675,1591,1591,1591,1591,0
|
|
20250313,181500,133154675,1591,1591,1591,1591,0
|
|
20250313,181400,133154675,1591,1591,1591,1591,0
|
|
20250313,181300,133154675,1591,1591,1591,1591,0
|
|
20250313,181200,133154675,1591,1591,1591,1591,0
|
|
20250313,181100,133154675,1591,1591,1591,1591,0
|
|
20250313,181000,133154675,1591,1591,1591,1591,0
|
|
20250313,180900,133154675,1591,1591,1591,1591,0
|
|
20250313,180800,133154675,1591,1591,1591,1591,0
|
|
20250313,180700,133154675,1591,1591,1591,1591,0
|
|
20250313,180600,133154675,1591,1591,1591,1591,0
|
|
20250313,180500,133154675,1591,1591,1591,1591,0
|
|
20250313,180400,133154675,1591,1591,1591,1591,0
|
|
20250313,180300,133154675,1591,1591,1591,1591,0
|
|
20250313,180200,133154675,1591,1591,1591,1591,0
|
|
20250313,180100,133154675,1591,1591,1591,1591,0
|
|
20250313,180000,133154675,1591,1591,1591,1591,0
|
|
20250313,175900,133154675,1591,1591,1591,1591,0
|
|
20250313,175800,133154675,1591,1591,1591,1591,0
|
|
20250313,175700,133154675,1591,1591,1591,1591,0
|
|
20250313,175600,133154675,1591,1591,1591,1591,0
|
|
20250313,175500,133154675,1591,1591,1591,1591,0
|
|
20250313,175400,133154675,1591,1591,1591,1591,993
|
|
20250313,175300,133154675,1591,1591,1591,1591,0
|
|
20250313,175200,133154675,1591,1591,1591,1591,0
|
|
20250313,175100,133154675,1591,1591,1591,1591,0
|
|
20250313,175000,133154675,1591,1591,1591,1591,0
|
|
20250313,174900,133154675,1591,1591,1591,1591,0
|
|
20250313,174800,133154675,1591,1591,1591,1591,0
|
|
20250313,174700,133154675,1591,1591,1591,1591,0
|
|
20250313,174600,133154675,1591,1591,1591,1591,0
|
|
20250313,174500,133154675,1591,1591,1591,1591,0
|
|
20250313,174400,133154675,1591,1591,1591,1591,0
|
|
20250313,174300,133154675,1591,1591,1591,1591,0
|
|
20250313,174200,133154675,1591,1591,1591,1591,0
|
|
20250313,174100,133154675,1591,1591,1591,1591,0
|
|
20250313,174000,133154675,1591,1591,1591,1591,0
|
|
20250313,173900,133154675,1591,1591,1591,1591,0
|
|
20250313,173800,133154675,1591,1591,1591,1591,0
|
|
20250313,173700,133154675,1591,1591,1591,1591,0
|
|
20250313,173600,133154675,1591,1591,1591,1591,0
|
|
20250313,173500,133154675,1591,1591,1591,1591,0
|
|
20250313,173400,133154675,1591,1591,1591,1591,0
|
|
20250313,173300,133154675,1591,1591,1591,1591,0
|
|
20250313,173200,133154675,1591,1591,1591,1591,0
|
|
20250313,173100,133154675,1591,1591,1591,1591,0
|
|
20250313,173000,133154675,1591,1591,1591,1591,0
|
|
20250313,172900,133154675,1591,1591,1591,1591,0
|
|
20250313,172800,133154675,1591,1591,1591,1591,0
|
|
20250313,172700,133154675,1591,1591,1591,1591,0
|
|
20250313,172600,133154675,1591,1591,1591,1591,0
|
|
20250313,172500,133154675,1591,1591,1591,1591,0
|
|
20250313,172400,133154675,1591,1591,1591,1591,993
|
|
20250313,172300,133154675,1591,1591,1591,1591,0
|
|
20250313,172200,133154675,1591,1591,1591,1591,0
|
|
20250313,172100,133154675,1591,1591,1591,1591,0
|
|
20250313,172000,133154675,1591,1591,1591,1591,0
|
|
20250313,171900,133154675,1591,1591,1591,1591,0
|
|
20250313,171800,133154675,1591,1591,1591,1591,0
|
|
20250313,171700,133154675,1591,1591,1591,1591,0
|
|
20250313,171600,133154675,1591,1591,1591,1591,0
|
|
20250313,171500,133154675,1591,1591,1591,1591,0
|
|
20250313,171400,133154675,1591,1591,1591,1591,0
|
|
20250313,171300,133154675,1591,1591,1591,1591,0
|
|
20250313,171200,133154675,1591,1591,1591,1591,0
|
|
20250313,171100,133154675,1591,1591,1591,1591,0
|
|
20250313,171000,133154675,1591,1591,1591,1591,0
|
|
20250313,170900,133154675,1591,1591,1591,1591,0
|
|
20250313,170800,133154675,1591,1591,1591,1591,0
|
|
20250313,170700,133154675,1591,1591,1591,1591,0
|
|
20250313,170600,133154675,1591,1591,1591,1591,0
|
|
20250313,170500,133154675,1591,1591,1591,1591,0
|
|
20250313,170400,133154675,1591,1591,1591,1591,0
|
|
20250313,170300,133154675,1591,1591,1591,1591,0
|
|
20250313,170200,133154675,1591,1591,1591,1591,0
|
|
20250313,170100,133154675,1591,1591,1591,1591,0
|
|
20250313,170000,133154675,1591,1591,1591,1591,0
|
|
20250313,165900,133154675,1591,1591,1591,1591,0
|
|
20250313,165800,133154675,1591,1591,1591,1591,0
|
|
20250313,165700,133154675,1591,1591,1591,1591,0
|
|
20250313,165600,133154675,1591,1591,1591,1591,0
|
|
20250313,165500,133154675,1591,1591,1591,1591,0
|
|
20250313,165400,133154675,1591,1591,1591,1591,993
|
|
20250313,165300,133154675,1591,1591,1591,1591,0
|
|
20250313,165200,133154675,1591,1591,1591,1591,0
|
|
20250313,165100,133154675,1591,1591,1591,1591,0
|
|
20250313,165000,133154675,1591,1591,1591,1591,0
|
|
20250313,164900,133154675,1591,1591,1591,1591,0
|
|
20250313,164800,133154675,1591,1591,1591,1591,0
|
|
20250313,164700,133154675,1591,1591,1591,1591,0
|
|
20250313,164600,133154675,1591,1591,1591,1591,0
|
|
20250313,164500,133154675,1591,1591,1591,1591,0
|
|
20250313,164400,133154675,1591,1591,1591,1591,0
|
|
20250313,164300,133154675,1591,1591,1591,1591,0
|
|
20250313,164200,133154675,1591,1591,1591,1591,0
|
|
20250313,164100,133154675,1591,1591,1591,1591,0
|
|
20250313,164000,133154675,1591,1591,1591,1591,0
|
|
20250313,163900,133154675,1591,1591,1591,1591,0
|
|
20250313,163800,133154675,1591,1591,1591,1591,0
|
|
20250313,163700,133154675,1591,1591,1591,1591,0
|
|
20250313,163600,133154675,1591,1591,1591,1591,0
|
|
20250313,163500,133154675,1591,1591,1591,1591,0
|
|
20250313,163400,133154675,1591,1591,1591,1591,0
|
|
20250313,163300,133154675,1591,1591,1591,1591,0
|
|
20250313,163200,133154675,1591,1591,1591,1591,0
|
|
20250313,163100,133154675,1591,1591,1591,1591,0
|
|
20250313,163000,133154675,1591,1591,1591,1591,0
|
|
20250313,162900,133154675,1591,1591,1591,1591,0
|
|
20250313,162800,133154675,1591,1591,1591,1591,0
|
|
20250313,162700,133154675,1591,1591,1591,1591,0
|
|
20250313,162600,133154675,1591,1591,1591,1591,0
|
|
20250313,162500,133154675,1591,1591,1591,1591,0
|
|
20250313,162400,133154675,1591,1591,1591,1591,993
|
|
20250313,162300,133154675,1591,1591,1591,1591,0
|
|
20250313,162200,133154675,1591,1591,1591,1591,0
|
|
20250313,162100,133154675,1591,1591,1591,1591,0
|
|
20250313,162000,133154675,1591,1591,1591,1591,0
|
|
20250313,161900,133154675,1591,1591,1591,1591,0
|
|
20250313,161800,133154675,1591,1591,1591,1591,0
|
|
20250313,161700,133154675,1591,1591,1591,1591,0
|
|
20250313,161600,133154675,1591,1591,1591,1591,0
|
|
20250313,161500,133154675,1591,1591,1591,1591,0
|
|
20250313,161400,133154675,1591,1591,1591,1591,0
|
|
20250313,161300,133154675,1591,1591,1591,1591,0
|
|
20250313,161200,133154675,1591,1591,1591,1591,0
|
|
20250313,161100,133154675,1591,1591,1591,1591,0
|
|
20250313,161000,133154675,1591,1591,1591,1591,0
|
|
20250313,160900,133154675,1591,1591,1591,1591,0
|
|
20250313,160800,133154675,1591,1591,1591,1591,0
|
|
20250313,160700,133154675,1591,1591,1591,1591,0
|
|
20250313,160600,133154675,1591,1591,1591,1591,0
|
|
20250313,160500,133154675,1591,1591,1591,1591,0
|
|
20250313,160400,133154675,1591,1591,1591,1591,0
|
|
20250313,160300,133154675,1591,1591,1591,1591,0
|
|
20250313,160200,133154675,1591,1591,1591,1591,0
|
|
20250313,160100,133154675,1591,1591,1591,1591,0
|
|
20250313,160000,133154675,1591,1591,1591,1591,0
|
|
20250313,155900,133154675,1591,1591,1591,1591,0
|
|
20250313,155800,133154675,1591,1591,1591,1591,0
|
|
20250313,155700,133154675,1591,1591,1591,1591,0
|
|
20250313,155600,133154675,1591,1591,1591,1591,0
|
|
20250313,155500,133154675,1591,1591,1591,1591,0
|
|
20250313,155400,133154675,1591,1591,1591,1591,993
|
|
20250313,155300,133154675,1591,1591,1591,1591,0
|
|
20250313,155200,133154675,1591,1591,1591,1591,0
|
|
20250313,155100,133154675,1591,1591,1591,1591,0
|
|
20250313,155000,133154675,1591,1591,1591,1591,0
|
|
20250313,154900,133154675,1591,1591,1591,1591,0
|
|
20250313,154800,133154675,1591,1591,1591,1591,0
|
|
20250313,154700,133154675,1591,1591,1591,1591,0
|
|
20250313,154600,133154675,1591,1591,1591,1591,0
|
|
20250313,154500,133154675,1591,1591,1591,1591,0
|
|
20250313,154400,133154675,1591,1591,1591,1591,0
|
|
20250313,154300,133154675,1591,1591,1591,1591,0
|
|
20250313,154200,133154675,1591,1591,1591,1591,0
|
|
20250313,154100,133154675,1591,1591,1591,1591,0
|
|
20250313,154000,133154675,1591,1591,1591,1591,0
|
|
20250313,153900,133154675,1591,1591,1591,1591,0
|
|
20250313,153800,133154675,1591,1591,1591,1591,0
|
|
20250313,153700,133154675,1591,1591,1591,1591,0
|
|
20250313,153600,133154675,1591,1591,1591,1591,0
|
|
20250313,153500,133154675,1591,1591,1591,1591,0
|
|
20250313,153400,133154675,1591,1591,1591,1591,0
|
|
20250313,153300,133154675,1591,1591,1591,1591,0
|
|
20250313,153200,133154675,1591,1591,1591,1591,0
|
|
20250313,153100,133154675,1591,1591,1591,1591,0
|
|
20250313,153000,133154675,1591,1591,1591,1591,993
|
|
20250313,152900,131574812,1601,1601,1601,1601,0
|
|
20250313,152800,131574812,1601,1601,1601,1601,0
|
|
20250313,152700,131574812,1601,1601,1601,1601,0
|
|
20250313,152600,131574812,1601,1601,1601,1601,0
|
|
20250313,152500,131574812,1601,1601,1601,1601,0
|
|
20250313,152400,131574812,1601,1601,1601,1601,0
|
|
20250313,152300,131574812,1601,1601,1601,1601,0
|
|
20250313,152200,131574812,1601,1601,1601,1601,0
|
|
20250313,152100,131574812,1601,1601,1601,1601,0
|
|
20250313,152000,131574812,1601,1601,1601,1601,0
|
|
20250313,151900,131574812,1601,1601,1601,1601,20
|
|
20250313,151800,131542792,1600,1600,1601,1600,79
|
|
20250313,151700,131416372,1601,1601,1601,1601,20
|
|
20250313,151600,131384352,1600,1600,1600,1591,964
|
|
20250313,151500,129841979,1600,1598,1600,1590,3313
|
|
20250313,151400,124569474,1598,1598,1598,1598,72
|
|
20250313,151300,124454418,1598,1595,1598,1595,1028
|
|
20250313,151200,122814031,1591,1594,1595,1591,2012
|
|
20250313,151100,119612905,1595,1595,1595,1595,209
|
|
20250313,151000,119279550,1595,1591,1595,1591,1031
|
|
20250313,150900,117639105,1591,1591,1591,1591,36
|
|
20250313,150800,117581829,1591,1591,1591,1591,10
|
|
20250313,150700,117565919,1597,1597,1597,1597,21
|
|
20250313,150600,117532382,1597,1597,1597,1597,21
|
|
20250313,150500,117498845,1598,1598,1598,1598,21
|
|
20250313,150400,117465287,1591,1591,1602,1591,803
|
|
20250313,150300,116187483,1591,1603,1603,1591,622
|
|
20250313,150200,115197617,1591,1603,1603,1591,82
|
|
20250313,150100,115066555,1607,1607,1607,1607,25
|
|
20250313,150000,115026380,1608,1612,1612,1608,438
|
|
20250313,145900,114321988,1614,1608,1614,1608,330
|
|
20250313,145800,113791216,1608,1610,1615,1608,1821
|
|
20250313,145700,110860038,1615,1617,1617,1610,491
|
|
20250313,145600,110069297,1612,1622,1622,1612,42
|
|
20250313,145500,110001210,1625,1629,1629,1610,909
|
|
20250313,145400,108534469,1628,1635,1638,1628,891
|
|
20250313,145300,107076659,1635,1638,1638,1635,4003
|
|
20250313,145200,100519748,1638,1638,1638,1638,0
|
|
20250313,145100,100519748,1638,1621,1638,1621,12159
|
|
20250313,145000,80653084,1619,1621,1621,1619,468
|
|
20250313,144900,79895329,1621,1621,1621,1619,514
|
|
20250313,144800,79062137,1619,1618,1621,1618,2705
|
|
20250313,144700,74682762,1610,1618,1618,1610,123
|
|
20250313,144600,74484548,1619,1619,1619,1619,23
|
|
20250313,144500,74447311,1619,1611,1619,1608,1619
|
|
20250313,144400,71833874,1611,1611,1611,1608,668
|
|
20250313,144300,70759487,1611,1609,1611,1608,2699
|
|
20250313,144200,66415407,1590,1590,1590,1590,1
|
|
20250313,144100,66413817,1609,1608,1610,1584,215
|
|
20250313,144000,66068777,1608,1607,1608,1606,2741
|
|
20250313,143900,61661352,1608,1608,1608,1608,0
|
|
20250313,143800,61661352,1608,1608,1608,1608,0
|
|
20250313,143700,61661352,1608,1608,1608,1608,228
|
|
20250313,143600,61294728,1608,1600,1608,1600,125
|
|
20250313,143500,61093856,1608,1590,1608,1590,2000
|
|
20250313,143400,57897682,1570,1570,1570,1570,0
|
|
20250313,143300,57897682,1570,1571,1571,1570,278
|
|
20250313,143200,57461199,1592,1592,1592,1592,268
|
|
20250313,143100,57034543,1593,1575,1593,1575,5212
|
|
20250313,143000,48738123,1570,1575,1575,1570,40
|
|
20250313,142900,48675153,1570,1568,1570,1568,3055
|
|
20250313,142800,43878863,1560,1560,1560,1560,10
|
|
20250313,142700,43863263,1560,1560,1560,1560,0
|
|
20250313,142600,43863263,1560,1560,1560,1560,0
|
|
20250313,142500,43863263,1560,1553,1560,1553,2936
|
|
20250313,142400,39283346,1550,1541,1550,1541,3936
|
|
20250313,142300,33194879,1543,1543,1543,1543,0
|
|
20250313,142200,33194879,1543,1543,1543,1543,0
|
|
20250313,142100,33194879,1543,1543,1543,1543,0
|
|
20250313,142000,33194879,1543,1543,1543,1543,0
|
|
20250313,141900,33194879,1543,1543,1543,1543,0
|
|
20250313,141800,33194879,1543,1543,1543,1543,0
|
|
20250313,141700,33194879,1543,1543,1543,1543,0
|
|
20250313,141600,33194879,1543,1543,1543,1543,0
|
|
20250313,141500,33194879,1543,1543,1543,1543,0
|
|
20250313,141400,33194879,1543,1543,1543,1543,0
|
|
20250313,141300,33194879,1543,1543,1543,1543,0
|
|
20250313,141200,33194879,1543,1543,1543,1543,0
|
|
20250313,141100,33194879,1543,1543,1543,1543,0
|
|
20250313,141000,33194879,1543,1543,1543,1543,0
|
|
20250313,140900,33194879,1543,1543,1543,1543,0
|
|
20250313,140800,33194879,1543,1543,1543,1543,0
|
|
20250313,140700,33194879,1543,1543,1543,1543,0
|
|
20250313,140600,33194879,1543,1543,1543,1543,0
|
|
20250313,140500,33194879,1543,1543,1543,1543,0
|
|
20250313,140400,33194879,1543,1543,1543,1543,0
|
|
20250313,140300,33194879,1543,1543,1543,1543,2
|
|
20250313,140200,33191793,1513,1513,1513,1513,0
|
|
20250313,140100,33191793,1513,1513,1513,1513,0
|
|
20250313,140000,33191793,1513,1513,1513,1513,0
|
|
20250313,135900,33191793,1513,1513,1513,1513,0
|
|
20250313,135800,33191793,1513,1513,1513,1513,0
|
|
20250313,135700,33191793,1513,1513,1513,1513,0
|
|
20250313,135600,33191793,1513,1513,1513,1513,0
|
|
20250313,135500,33191793,1513,1513,1513,1513,0
|
|
20250313,135400,33191793,1513,1513,1513,1513,0
|
|
20250313,135300,33191793,1513,1513,1513,1513,0
|
|
20250313,135200,33191793,1513,1513,1513,1513,0
|
|
20250313,135100,33191793,1513,1513,1513,1513,0
|
|
20250313,135000,33191793,1513,1513,1513,1513,196
|
|
20250313,134900,32895245,1513,1513,1513,1513,0
|
|
20250313,134800,32895245,1513,1513,1513,1513,30
|
|
20250313,134700,32849855,1513,1513,1513,1513,0
|
|
20250313,134600,32849855,1513,1513,1513,1513,0
|
|
20250313,134500,32849855,1513,1513,1513,1513,0
|
|
20250313,134400,32849855,1513,1513,1513,1513,0
|
|
20250313,134300,32849855,1513,1513,1513,1513,0
|
|
20250313,134200,32849855,1513,1513,1513,1513,4
|
|
20250313,134100,32843803,1546,1546,1546,1546,0
|
|
20250313,134000,32843803,1546,1546,1546,1546,0
|
|
20250313,133900,32843803,1546,1546,1546,1546,0
|
|
20250313,133800,32843803,1546,1546,1546,1546,0
|
|
20250313,133700,32843803,1546,1546,1546,1546,0
|
|
20250313,133600,32843803,1546,1546,1546,1546,0
|
|
20250313,133500,32843803,1546,1546,1546,1546,0
|
|
20250313,133400,32843803,1546,1546,1546,1546,0
|
|
20250313,133300,32843803,1546,1546,1546,1546,0
|
|
20250313,133200,32843803,1546,1546,1546,1546,0
|
|
20250313,133100,32843803,1546,1546,1546,1546,0
|
|
20250313,133000,32843803,1546,1546,1546,1546,0
|
|
20250313,132900,32843803,1546,1546,1546,1546,0
|
|
20250313,132800,32843803,1546,1546,1546,1546,0
|
|
20250313,132700,32843803,1546,1546,1546,1546,0
|
|
20250313,132600,32843803,1546,1546,1546,1546,40
|
|
20250313,132500,32781963,1546,1546,1546,1546,27
|
|
20250313,132400,32740221,1547,1546,1547,1546,237
|
|
20250313,132300,32373607,1546,1546,1546,1546,178
|
|
20250313,132200,32098419,1546,1546,1546,1546,30
|
|
20250313,132100,32052039,1546,1546,1546,1546,0
|
|
20250313,132000,32052039,1546,1546,1546,1546,480
|
|
20250313,131900,31309959,1546,1546,1546,1546,0
|
|
20250313,131800,31309959,1546,1546,1546,1546,0
|
|
20250313,131700,31309959,1546,1546,1546,1546,0
|
|
20250313,131600,31309959,1546,1546,1546,1546,0
|
|
20250313,131500,31309959,1546,1546,1546,1546,0
|
|
20250313,131400,31309959,1546,1524,1546,1524,113
|
|
20250313,131300,31136911,1513,1513,1513,1513,0
|
|
20250313,131200,31136911,1513,1513,1513,1513,0
|
|
20250313,131100,31136911,1513,1513,1513,1513,0
|
|
20250313,131000,31136911,1513,1513,1513,1513,0
|
|
20250313,130900,31136911,1513,1513,1513,1513,0
|
|
20250313,130800,31136911,1513,1513,1513,1513,0
|
|
20250313,130700,31136911,1513,1513,1513,1513,0
|
|
20250313,130600,31136911,1513,1513,1513,1513,0
|
|
20250313,130500,31136911,1513,1511,1513,1511,2009
|
|
20250313,130400,28099312,1510,1510,1510,1510,26
|
|
20250313,130300,28060052,1510,1510,1510,1510,0
|
|
20250313,130200,28060052,1510,1510,1510,1510,0
|
|
20250313,130100,28060052,1510,1510,1510,1510,0
|
|
20250313,130000,28060052,1510,1510,1510,1510,0
|
|
20250313,125900,28060052,1510,1510,1510,1510,0
|
|
20250313,125800,28060052,1510,1510,1510,1510,0
|
|
20250313,125700,28060052,1510,1510,1510,1510,0
|
|
20250313,125600,28060052,1510,1510,1510,1510,0
|
|
20250313,125500,28060052,1510,1510,1510,1510,0
|
|
20250313,125400,28060052,1510,1510,1510,1510,0
|
|
20250313,125300,28060052,1510,1510,1510,1510,5
|
|
20250313,125200,28052502,1510,1510,1510,1510,0
|
|
20250313,125100,28052502,1510,1510,1510,1510,0
|
|
20250313,125000,28052502,1510,1510,1510,1510,0
|
|
20250313,124900,28052502,1510,1510,1510,1510,7
|
|
20250313,124800,28041932,1511,1511,1511,1511,0
|
|
20250313,124700,28041932,1511,1511,1511,1511,0
|
|
20250313,124600,28041932,1511,1511,1511,1511,0
|
|
20250313,124500,28041932,1511,1511,1511,1511,0
|
|
20250313,124400,28041932,1511,1511,1511,1511,0
|
|
20250313,124300,28041932,1511,1511,1511,1511,0
|
|
20250313,124200,28041932,1511,1511,1511,1511,5
|
|
20250313,124100,28034377,1511,1511,1511,1511,0
|
|
20250313,124000,28034377,1511,1511,1511,1511,0
|
|
20250313,123900,28034377,1511,1511,1511,1511,0
|
|
20250313,123800,28034377,1511,1511,1511,1511,0
|
|
20250313,123700,28034377,1511,1511,1511,1511,0
|
|
20250313,123600,28034377,1511,1511,1511,1511,0
|
|
20250313,123500,28034377,1511,1511,1511,1511,0
|
|
20250313,123400,28034377,1511,1511,1511,1511,0
|
|
20250313,123300,28034377,1511,1511,1511,1511,0
|
|
20250313,123200,28034377,1511,1511,1511,1511,27
|
|
20250313,123100,27993580,1511,1511,1511,1511,0
|
|
20250313,123000,27993580,1511,1511,1511,1511,1
|
|
20250313,122900,27992069,1510,1510,1510,1510,0
|
|
20250313,122800,27992069,1510,1510,1510,1510,0
|
|
20250313,122700,27992069,1510,1510,1510,1510,0
|
|
20250313,122600,27992069,1510,1510,1510,1510,0
|
|
20250313,122500,27992069,1510,1510,1510,1510,0
|
|
20250313,122400,27992069,1510,1510,1510,1510,0
|
|
20250313,122300,27992069,1510,1510,1510,1510,0
|
|
20250313,122200,27992069,1510,1510,1510,1510,0
|
|
20250313,122100,27992069,1510,1510,1510,1510,0
|
|
20250313,122000,27992069,1510,1510,1510,1510,0
|
|
20250313,121900,27992069,1510,1510,1510,1510,1
|
|
20250313,121800,27990559,1510,1510,1510,1510,0
|
|
20250313,121700,27990559,1510,1510,1510,1510,0
|
|
20250313,121600,27990559,1510,1510,1510,1510,0
|
|
20250313,121500,27990559,1510,1510,1510,1510,0
|
|
20250313,121400,27990559,1510,1510,1510,1510,0
|
|
20250313,121300,27990559,1510,1510,1510,1510,0
|
|
20250313,121200,27990559,1510,1510,1510,1510,0
|
|
20250313,121100,27990559,1510,1510,1510,1510,0
|
|
20250313,121000,27990559,1510,1510,1510,1510,0
|
|
20250313,120900,27990559,1510,1510,1510,1510,0
|
|
20250313,120800,27990559,1510,1510,1510,1510,1
|
|
20250313,120700,27989049,1511,1511,1511,1511,0
|
|
20250313,120600,27989049,1511,1511,1511,1511,0
|
|
20250313,120500,27989049,1511,1511,1511,1511,0
|
|
20250313,120400,27989049,1511,1511,1511,1511,39
|
|
20250313,120300,27930120,1525,1525,1525,1525,0
|
|
20250313,120200,27930120,1525,1525,1525,1525,0
|
|
20250313,120100,27930120,1525,1525,1525,1525,0
|
|
20250313,120000,27930120,1525,1525,1525,1525,0
|
|
20250313,115900,27930120,1525,1525,1525,1525,0
|
|
20250313,115800,27930120,1525,1525,1525,1525,100
|
|
20250313,115700,27777620,1525,1525,1525,1525,0
|
|
20250313,115600,27777620,1525,1525,1525,1525,0
|
|
20250313,115500,27777620,1525,1525,1525,1525,0
|
|
20250313,115400,27777620,1525,1525,1525,1525,0
|
|
20250313,115300,27777620,1525,1525,1525,1525,0
|
|
20250313,115200,27777620,1525,1525,1525,1512,5
|
|
20250313,115100,27770008,1526,1526,1526,1526,0
|
|
20250313,115000,27770008,1526,1526,1526,1526,0
|
|
20250313,114900,27770008,1526,1526,1526,1526,0
|
|
20250313,114800,27770008,1526,1539,1539,1526,8
|
|
20250313,114700,27757709,1542,1542,1542,1542,0
|
|
20250313,114600,27757709,1542,1542,1542,1542,0
|
|
20250313,114500,27757709,1542,1542,1542,1542,0
|
|
20250313,114400,27757709,1542,1542,1542,1542,0
|
|
20250313,114300,27757709,1542,1542,1542,1542,0
|
|
20250313,114200,27757709,1542,1542,1542,1542,0
|
|
20250313,114100,27757709,1542,1542,1542,1542,1
|
|
20250313,114000,27756167,1547,1547,1547,1547,0
|
|
20250313,113900,27756167,1547,1547,1547,1547,0
|
|
20250313,113800,27756167,1547,1547,1547,1547,0
|
|
20250313,113700,27756167,1547,1547,1547,1547,5
|
|
20250313,113600,27748432,1509,1509,1509,1509,0
|
|
20250313,113500,27748432,1509,1509,1509,1509,0
|
|
20250313,113400,27748432,1509,1509,1509,1509,39
|
|
20250313,113300,27689581,1509,1509,1509,1509,5
|
|
20250313,113200,27682036,1529,1529,1529,1529,0
|
|
20250313,113100,27682036,1529,1529,1529,1529,0
|
|
20250313,113000,27682036,1529,1529,1529,1529,0
|
|
20250313,112900,27682036,1529,1529,1529,1529,0
|
|
20250313,112800,27682036,1529,1529,1529,1529,5
|
|
20250313,112700,27674391,1539,1540,1540,1539,50
|
|
20250313,112600,27597440,1539,1539,1539,1539,0
|
|
20250313,112500,27597440,1539,1538,1539,1538,1076
|
|
20250313,112400,25941497,1529,1529,1529,1529,0
|
|
20250313,112300,25941497,1529,1529,1529,1529,4
|
|
20250313,112200,25935381,1529,1522,1531,1522,2399
|
|
20250313,112100,22274087,1522,1506,1522,1506,5401
|
|
20250313,112000,14081107,1503,1495,1503,1495,314
|
|
20250313,111900,13609248,1495,1495,1495,1495,0
|
|
20250313,111800,13609248,1495,1495,1495,1495,0
|
|
20250313,111700,13609248,1495,1495,1495,1495,0
|
|
20250313,111600,13609248,1495,1495,1495,1495,0
|
|
20250313,111500,13609248,1495,1495,1495,1495,0
|
|
20250313,111400,13609248,1495,1495,1495,1495,0
|
|
20250313,111300,13609248,1495,1495,1495,1495,0
|
|
20250313,111200,13609248,1495,1495,1495,1495,0
|
|
20250313,111100,13609248,1495,1495,1495,1495,0
|
|
20250313,111000,13609248,1495,1495,1495,1495,0
|
|
20250313,110900,13609248,1495,1495,1495,1495,0
|
|
20250313,110800,13609248,1495,1495,1495,1495,0
|
|
20250313,110700,13609248,1495,1495,1495,1495,0
|
|
20250313,110600,13609248,1495,1493,1495,1493,167
|
|
20250313,110500,13359914,1493,1493,1493,1493,0
|
|
20250313,110400,13359914,1493,1493,1493,1493,0
|
|
20250313,110300,13359914,1493,1487,1493,1487,2789
|
|
20250313,110200,9207373,1483,1483,1483,1483,0
|
|
20250313,110100,9207373,1483,1483,1483,1483,0
|
|
20250313,110000,9207373,1483,1483,1483,1483,0
|
|
20250313,105900,9207373,1483,1483,1483,1483,0
|
|
20250313,105800,9207373,1483,1483,1483,1483,0
|
|
20250313,105700,9207373,1483,1483,1483,1483,0
|
|
20250313,105600,9207373,1483,1483,1483,1483,0
|
|
20250313,105500,9207373,1483,1483,1483,1483,0
|
|
20250313,105400,9207373,1483,1483,1483,1483,0
|
|
20250313,105300,9207373,1483,1483,1483,1483,0
|
|
20250313,105200,9207373,1483,1483,1483,1483,0
|
|
20250313,105100,9207373,1483,1483,1483,1483,332
|
|
20250313,105000,8715017,1487,1487,1487,1487,0
|
|
20250313,104900,8715017,1487,1487,1487,1487,0
|
|
20250313,104800,8715017,1487,1487,1487,1487,0
|
|
20250313,104700,8715017,1487,1487,1487,1487,0
|
|
20250313,104600,8715017,1487,1487,1487,1487,0
|
|
20250313,104500,8715017,1487,1487,1487,1487,0
|
|
20250313,104400,8715017,1487,1487,1487,1487,0
|
|
20250313,104300,8715017,1487,1483,1487,1483,50
|
|
20250313,104200,8640855,1483,1483,1483,1483,1
|
|
20250313,104100,8639372,1483,1483,1483,1483,0
|
|
20250313,104000,8639372,1483,1483,1483,1483,0
|
|
20250313,103900,8639372,1483,1483,1483,1483,0
|
|
20250313,103800,8639372,1483,1483,1483,1483,0
|
|
20250313,103700,8639372,1483,1483,1483,1483,0
|
|
20250313,103600,8639372,1483,1483,1483,1483,0
|
|
20250313,103500,8639372,1483,1483,1483,1483,0
|
|
20250313,103400,8639372,1483,1483,1483,1483,0
|
|
20250313,103300,8639372,1483,1483,1483,1483,0
|
|
20250313,103200,8639372,1483,1483,1483,1483,0
|
|
20250313,103100,8639372,1483,1483,1483,1483,0
|
|
20250313,103000,8639372,1483,1483,1483,1483,0
|
|
20250313,102900,8639372,1483,1483,1483,1483,0
|
|
20250313,102800,8639372,1483,1483,1483,1483,0
|
|
20250313,102700,8639372,1483,1483,1483,1483,0
|
|
20250313,102600,8639372,1483,1483,1483,1483,0
|
|
20250313,102500,8639372,1483,1483,1483,1483,0
|
|
20250313,102400,8639372,1483,1483,1483,1483,0
|
|
20250313,102300,8639372,1483,1483,1483,1483,0
|
|
20250313,102200,8639372,1483,1483,1483,1483,0
|
|
20250313,102100,8639372,1483,1483,1483,1483,0
|
|
20250313,102000,8639372,1483,1483,1483,1483,0
|
|
20250313,101900,8639372,1483,1483,1483,1483,0
|
|
20250313,101800,8639372,1483,1483,1483,1483,0
|
|
20250313,101700,8639372,1483,1483,1483,1483,0
|
|
20250313,101600,8639372,1483,1483,1483,1483,0
|
|
20250313,101500,8639372,1483,1483,1483,1483,0
|
|
20250313,101400,8639372,1483,1483,1483,1483,0
|
|
20250313,101300,8639372,1483,1483,1483,1483,0
|
|
20250313,101200,8639372,1483,1483,1483,1483,0
|
|
20250313,101100,8639372,1483,1483,1483,1483,0
|
|
20250313,101000,8639372,1483,1483,1483,1483,0
|
|
20250313,100900,8639372,1483,1483,1483,1483,0
|
|
20250313,100800,8639372,1483,1483,1483,1483,0
|
|
20250313,100700,8639372,1483,1483,1483,1483,0
|
|
20250313,100600,8639372,1483,1483,1483,1483,0
|
|
20250313,100500,8639372,1483,1483,1483,1483,0
|
|
20250313,100400,8639372,1483,1483,1483,1483,0
|
|
20250313,100300,8639372,1483,1483,1483,1483,0
|
|
20250313,100200,8639372,1483,1483,1483,1483,0
|
|
20250313,100100,8639372,1483,1483,1483,1483,0
|
|
20250313,100000,8639372,1483,1483,1483,1483,0
|
|
20250313,095900,8639372,1483,1483,1483,1483,0
|
|
20250313,095800,8639372,1483,1483,1483,1483,0
|
|
20250313,095700,8639372,1483,1483,1483,1483,0
|
|
20250313,095600,8639372,1483,1483,1483,1483,0
|
|
20250313,095500,8639372,1483,1483,1483,1483,0
|
|
20250313,095400,8639372,1483,1483,1483,1483,0
|
|
20250313,095300,8639372,1483,1483,1483,1483,0
|
|
20250313,095200,8639372,1483,1483,1483,1483,0
|
|
20250313,095100,8639372,1483,1483,1483,1483,0
|
|
20250313,095000,8639372,1483,1483,1483,1483,0
|
|
20250313,094900,8639372,1483,1483,1483,1483,0
|
|
20250313,094800,8639372,1483,1483,1483,1483,0
|
|
20250313,094700,8639372,1483,1484,1484,1483,110
|
|
20250313,094600,8476153,1485,1485,1485,1485,0
|
|
20250313,094500,8476153,1485,1485,1485,1485,0
|
|
20250313,094400,8476153,1485,1485,1485,1485,0
|
|
20250313,094300,8476153,1485,1485,1485,1485,33
|
|
20250313,094200,8427148,1485,1485,1485,1485,300
|
|
20250313,094100,7981648,1485,1485,1485,1485,5
|
|
20250313,094000,7974223,1485,1485,1485,1485,7
|
|
20250313,093900,7963828,1484,1484,1484,1484,0
|
|
20250313,093800,7963828,1484,1484,1484,1484,0
|
|
20250313,093700,7963828,1484,1484,1484,1484,0
|
|
20250313,093600,7963828,1484,1484,1484,1484,0
|
|
20250313,093500,7963828,1484,1484,1484,1484,0
|
|
20250313,093400,7963828,1484,1484,1484,1484,0
|
|
20250313,093300,7963828,1484,1484,1484,1484,0
|
|
20250313,093200,7963828,1484,1484,1484,1484,0
|
|
20250313,093100,7963828,1484,1484,1484,1484,0
|
|
20250313,093000,7963828,1484,1484,1484,1484,0
|
|
20250313,092900,7963828,1484,1484,1484,1484,0
|
|
20250313,092800,7963828,1484,1484,1484,1484,0
|
|
20250313,092700,7963828,1484,1484,1484,1484,1500
|
|
20250313,092600,5737828,1485,1485,1485,1485,0
|
|
20250313,092500,5737828,1485,1485,1485,1485,10
|
|
20250313,092400,5722978,1484,1484,1484,1484,0
|
|
20250313,092300,5722978,1484,1484,1484,1484,0
|
|
20250313,092200,5722978,1484,1484,1484,1484,0
|
|
20250313,092100,5722978,1484,1484,1484,1484,0
|
|
20250313,092000,5722978,1484,1484,1484,1484,0
|
|
20250313,091900,5722978,1484,1484,1484,1484,13
|
|
20250313,091800,5703686,1484,1484,1484,1484,0
|
|
20250313,091700,5703686,1484,1484,1484,1484,0
|
|
20250313,091600,5703686,1484,1484,1484,1484,50
|
|
20250313,091500,5629486,1484,1484,1484,1484,0
|
|
20250313,091400,5629486,1484,1484,1484,1484,0
|
|
20250313,091300,5629486,1484,1484,1484,1484,0
|
|
20250313,091200,5629486,1484,1484,1484,1484,0
|
|
20250313,091100,5629486,1484,1484,1484,1484,15
|
|
20250313,091000,5607226,1484,1484,1484,1484,3
|
|
20250313,090900,5602774,1485,1485,1485,1485,0
|
|
20250313,090800,5602774,1485,1485,1485,1485,0
|
|
20250313,090700,5602774,1485,1485,1485,1485,0
|
|
20250313,090600,5602774,1485,1488,1488,1485,1917
|
|
20250313,090500,2755404,1488,1488,1488,1488,40
|
|
20250313,090400,2695884,1488,1488,1488,1488,647
|
|
20250313,090300,1733148,1488,1488,1488,1488,0
|
|
20250313,090200,1733148,1488,1488,1488,1488,606
|
|
20250313,090100,831420,1490,1490,1490,1490,200
|
|
20250313,090000,533420,1490,1490,1490,1490,358
|