634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,193100,181645520,4465,4465,4465,4465,453
|
|
20250320,193000,181645520,4465,4465,4465,4465,0
|
|
20250320,192900,181645520,4465,4465,4465,4465,0
|
|
20250320,192800,181645520,4465,4465,4465,4465,0
|
|
20250320,192700,181645520,4465,4465,4465,4465,0
|
|
20250320,192600,181645520,4465,4465,4465,4465,0
|
|
20250320,192500,181645520,4465,4465,4465,4465,0
|
|
20250320,192400,181645520,4465,4465,4465,4465,0
|
|
20250320,192300,181645520,4465,4465,4465,4465,0
|
|
20250320,192200,181645520,4465,4465,4465,4465,0
|
|
20250320,192100,181645520,4465,4465,4465,4465,0
|
|
20250320,192000,181645520,4465,4465,4465,4465,0
|
|
20250320,191900,181645520,4465,4465,4465,4465,0
|
|
20250320,191800,181645520,4465,4465,4465,4465,0
|
|
20250320,191700,181645520,4465,4465,4465,4465,0
|
|
20250320,191600,181645520,4465,4465,4465,4465,0
|
|
20250320,191500,181645520,4465,4465,4465,4465,0
|
|
20250320,191400,181645520,4465,4465,4465,4465,0
|
|
20250320,191300,181645520,4465,4465,4465,4465,0
|
|
20250320,191200,181645520,4465,4465,4465,4465,0
|
|
20250320,191100,181645520,4465,4465,4465,4465,0
|
|
20250320,191000,181645520,4465,4465,4465,4465,0
|
|
20250320,190900,181645520,4465,4465,4465,4465,0
|
|
20250320,190800,181645520,4465,4465,4465,4465,0
|
|
20250320,190700,181645520,4465,4465,4465,4465,0
|
|
20250320,190600,181645520,4465,4465,4465,4465,0
|
|
20250320,190500,181645520,4465,4465,4465,4465,0
|
|
20250320,190400,181645520,4465,4465,4465,4465,0
|
|
20250320,190300,181645520,4465,4465,4465,4465,0
|
|
20250320,190200,181645520,4465,4465,4465,4465,0
|
|
20250320,190100,181645520,4465,4465,4465,4465,453
|
|
20250320,190000,181645520,4465,4465,4465,4465,0
|
|
20250320,185900,181645520,4465,4465,4465,4465,0
|
|
20250320,185800,181645520,4465,4465,4465,4465,0
|
|
20250320,185700,181645520,4465,4465,4465,4465,0
|
|
20250320,185600,181645520,4465,4465,4465,4465,0
|
|
20250320,185500,181645520,4465,4465,4465,4465,0
|
|
20250320,185400,181645520,4465,4465,4465,4465,0
|
|
20250320,185300,181645520,4465,4465,4465,4465,0
|
|
20250320,185200,181645520,4465,4465,4465,4465,0
|
|
20250320,185100,181645520,4465,4465,4465,4465,0
|
|
20250320,185000,181645520,4465,4465,4465,4465,0
|
|
20250320,184900,181645520,4465,4465,4465,4465,0
|
|
20250320,184800,181645520,4465,4465,4465,4465,0
|
|
20250320,184700,181645520,4465,4465,4465,4465,0
|
|
20250320,184600,181645520,4465,4465,4465,4465,0
|
|
20250320,184500,181645520,4465,4465,4465,4465,0
|
|
20250320,184400,181645520,4465,4465,4465,4465,0
|
|
20250320,184300,181645520,4465,4465,4465,4465,0
|
|
20250320,184200,181645520,4465,4465,4465,4465,0
|
|
20250320,184100,181645520,4465,4465,4465,4465,0
|
|
20250320,184000,181645520,4465,4465,4465,4465,0
|
|
20250320,183900,181645520,4465,4465,4465,4465,0
|
|
20250320,183800,181645520,4465,4465,4465,4465,0
|
|
20250320,183700,181645520,4465,4465,4465,4465,0
|
|
20250320,183600,181645520,4465,4465,4465,4465,0
|
|
20250320,183500,181645520,4465,4465,4465,4465,0
|
|
20250320,183400,181645520,4465,4465,4465,4465,0
|
|
20250320,183300,181645520,4465,4465,4465,4465,0
|
|
20250320,183200,181645520,4465,4465,4465,4465,0
|
|
20250320,183100,181645520,4465,4465,4465,4465,453
|
|
20250320,183000,181645520,4465,4465,4465,4465,0
|
|
20250320,182900,181645520,4465,4465,4465,4465,0
|
|
20250320,182800,181645520,4465,4465,4465,4465,0
|
|
20250320,182700,181645520,4465,4465,4465,4465,0
|
|
20250320,182600,181645520,4465,4465,4465,4465,0
|
|
20250320,182500,181645520,4465,4465,4465,4465,0
|
|
20250320,182400,181645520,4465,4465,4465,4465,0
|
|
20250320,182300,181645520,4465,4465,4465,4465,0
|
|
20250320,182200,181645520,4465,4465,4465,4465,0
|
|
20250320,182100,181645520,4465,4465,4465,4465,0
|
|
20250320,182000,181645520,4465,4465,4465,4465,0
|
|
20250320,181900,181645520,4465,4465,4465,4465,0
|
|
20250320,181800,181645520,4465,4465,4465,4465,0
|
|
20250320,181700,181645520,4465,4465,4465,4465,0
|
|
20250320,181600,181645520,4465,4465,4465,4465,0
|
|
20250320,181500,181645520,4465,4465,4465,4465,0
|
|
20250320,181400,181645520,4465,4465,4465,4465,0
|
|
20250320,181300,181645520,4465,4465,4465,4465,0
|
|
20250320,181200,181645520,4465,4465,4465,4465,0
|
|
20250320,181100,181645520,4465,4465,4465,4465,0
|
|
20250320,181000,181645520,4465,4465,4465,4465,0
|
|
20250320,180900,181645520,4465,4465,4465,4465,0
|
|
20250320,180800,181645520,4465,4465,4465,4465,0
|
|
20250320,180700,181645520,4465,4465,4465,4465,0
|
|
20250320,180600,181645520,4465,4465,4465,4465,0
|
|
20250320,180500,181645520,4465,4465,4465,4465,0
|
|
20250320,180400,181645520,4465,4465,4465,4465,0
|
|
20250320,180300,181645520,4465,4465,4465,4465,0
|
|
20250320,180200,181645520,4465,4465,4465,4465,0
|
|
20250320,180100,181645520,4465,4465,4465,4465,453
|
|
20250320,180000,181645520,4465,4465,4465,4465,0
|
|
20250320,175900,181645520,4465,4465,4465,4465,0
|
|
20250320,175800,181645520,4465,4465,4465,4465,0
|
|
20250320,175700,181645520,4465,4465,4465,4465,0
|
|
20250320,175600,181645520,4465,4465,4465,4465,0
|
|
20250320,175500,181645520,4465,4465,4465,4465,0
|
|
20250320,175400,181645520,4465,4465,4465,4465,0
|
|
20250320,175300,181645520,4465,4465,4465,4465,0
|
|
20250320,175200,181645520,4465,4465,4465,4465,0
|
|
20250320,175100,181645520,4465,4465,4465,4465,0
|
|
20250320,175000,181645520,4465,4465,4465,4465,0
|
|
20250320,174900,181645520,4465,4465,4465,4465,0
|
|
20250320,174800,181645520,4465,4465,4465,4465,0
|
|
20250320,174700,181645520,4465,4465,4465,4465,0
|
|
20250320,174600,181645520,4465,4465,4465,4465,0
|
|
20250320,174500,181645520,4465,4465,4465,4465,0
|
|
20250320,174400,181645520,4465,4465,4465,4465,0
|
|
20250320,174300,181645520,4465,4465,4465,4465,0
|
|
20250320,174200,181645520,4465,4465,4465,4465,0
|
|
20250320,174100,181645520,4465,4465,4465,4465,0
|
|
20250320,174000,181645520,4465,4465,4465,4465,0
|
|
20250320,173900,181645520,4465,4465,4465,4465,0
|
|
20250320,173800,181645520,4465,4465,4465,4465,0
|
|
20250320,173700,181645520,4465,4465,4465,4465,0
|
|
20250320,173600,181645520,4465,4465,4465,4465,0
|
|
20250320,173500,181645520,4465,4465,4465,4465,0
|
|
20250320,173400,181645520,4465,4465,4465,4465,0
|
|
20250320,173300,181645520,4465,4465,4465,4465,0
|
|
20250320,173200,181645520,4465,4465,4465,4465,0
|
|
20250320,173100,181645520,4465,4465,4465,4465,453
|
|
20250320,173000,181645520,4465,4465,4465,4465,0
|
|
20250320,172900,181645520,4465,4465,4465,4465,0
|
|
20250320,172800,181645520,4465,4465,4465,4465,0
|
|
20250320,172700,181645520,4465,4465,4465,4465,0
|
|
20250320,172600,181645520,4465,4465,4465,4465,0
|
|
20250320,172500,181645520,4465,4465,4465,4465,0
|
|
20250320,172400,181645520,4465,4465,4465,4465,0
|
|
20250320,172300,181645520,4465,4465,4465,4465,0
|
|
20250320,172200,181645520,4465,4465,4465,4465,0
|
|
20250320,172100,181645520,4465,4465,4465,4465,0
|
|
20250320,172000,181645520,4465,4465,4465,4465,0
|
|
20250320,171900,181645520,4465,4465,4465,4465,0
|
|
20250320,171800,181645520,4465,4465,4465,4465,0
|
|
20250320,171700,181645520,4465,4465,4465,4465,0
|
|
20250320,171600,181645520,4465,4465,4465,4465,0
|
|
20250320,171500,181645520,4465,4465,4465,4465,0
|
|
20250320,171400,181645520,4465,4465,4465,4465,0
|
|
20250320,171300,181645520,4465,4465,4465,4465,0
|
|
20250320,171200,181645520,4465,4465,4465,4465,0
|
|
20250320,171100,181645520,4465,4465,4465,4465,0
|
|
20250320,171000,181645520,4465,4465,4465,4465,0
|
|
20250320,170900,181645520,4465,4465,4465,4465,0
|
|
20250320,170800,181645520,4465,4465,4465,4465,0
|
|
20250320,170700,181645520,4465,4465,4465,4465,0
|
|
20250320,170600,181645520,4465,4465,4465,4465,0
|
|
20250320,170500,181645520,4465,4465,4465,4465,0
|
|
20250320,170400,181645520,4465,4465,4465,4465,0
|
|
20250320,170300,181645520,4465,4465,4465,4465,0
|
|
20250320,170200,181645520,4465,4465,4465,4465,0
|
|
20250320,170100,181645520,4465,4465,4465,4465,453
|
|
20250320,170000,181645520,4465,4465,4465,4465,0
|
|
20250320,165900,181645520,4465,4465,4465,4465,0
|
|
20250320,165800,181645520,4465,4465,4465,4465,0
|
|
20250320,165700,181645520,4465,4465,4465,4465,0
|
|
20250320,165600,181645520,4465,4465,4465,4465,0
|
|
20250320,165500,181645520,4465,4465,4465,4465,0
|
|
20250320,165400,181645520,4465,4465,4465,4465,0
|
|
20250320,165300,181645520,4465,4465,4465,4465,0
|
|
20250320,165200,181645520,4465,4465,4465,4465,0
|
|
20250320,165100,181645520,4465,4465,4465,4465,0
|
|
20250320,165000,181645520,4465,4465,4465,4465,0
|
|
20250320,164900,181645520,4465,4465,4465,4465,0
|
|
20250320,164800,181645520,4465,4465,4465,4465,0
|
|
20250320,164700,181645520,4465,4465,4465,4465,0
|
|
20250320,164600,181645520,4465,4465,4465,4465,0
|
|
20250320,164500,181645520,4465,4465,4465,4465,0
|
|
20250320,164400,181645520,4465,4465,4465,4465,0
|
|
20250320,164300,181645520,4465,4465,4465,4465,0
|
|
20250320,164200,181645520,4465,4465,4465,4465,0
|
|
20250320,164100,181645520,4465,4465,4465,4465,0
|
|
20250320,164000,181645520,4465,4465,4465,4465,0
|
|
20250320,163900,181645520,4465,4465,4465,4465,0
|
|
20250320,163800,181645520,4465,4465,4465,4465,0
|
|
20250320,163700,181645520,4465,4465,4465,4465,0
|
|
20250320,163600,181645520,4465,4465,4465,4465,0
|
|
20250320,163500,181645520,4465,4465,4465,4465,0
|
|
20250320,163400,181645520,4465,4465,4465,4465,0
|
|
20250320,163300,181645520,4465,4465,4465,4465,0
|
|
20250320,163200,181645520,4465,4465,4465,4465,0
|
|
20250320,163100,181645520,4465,4465,4465,4465,453
|
|
20250320,163000,181645520,4465,4465,4465,4465,0
|
|
20250320,162900,181645520,4465,4465,4465,4465,0
|
|
20250320,162800,181645520,4465,4465,4465,4465,0
|
|
20250320,162700,181645520,4465,4465,4465,4465,0
|
|
20250320,162600,181645520,4465,4465,4465,4465,0
|
|
20250320,162500,181645520,4465,4465,4465,4465,0
|
|
20250320,162400,181645520,4465,4465,4465,4465,0
|
|
20250320,162300,181645520,4465,4465,4465,4465,0
|
|
20250320,162200,181645520,4465,4465,4465,4465,0
|
|
20250320,162100,181645520,4465,4465,4465,4465,0
|
|
20250320,162000,181645520,4465,4465,4465,4465,0
|
|
20250320,161900,181645520,4465,4465,4465,4465,0
|
|
20250320,161800,181645520,4465,4465,4465,4465,0
|
|
20250320,161700,181645520,4465,4465,4465,4465,0
|
|
20250320,161600,181645520,4465,4465,4465,4465,0
|
|
20250320,161500,181645520,4465,4465,4465,4465,0
|
|
20250320,161400,181645520,4465,4465,4465,4465,0
|
|
20250320,161300,181645520,4465,4465,4465,4465,0
|
|
20250320,161200,181645520,4465,4465,4465,4465,0
|
|
20250320,161100,181645520,4465,4465,4465,4465,0
|
|
20250320,161000,181645520,4465,4465,4465,4465,0
|
|
20250320,160900,181645520,4465,4465,4465,4465,0
|
|
20250320,160800,181645520,4465,4465,4465,4465,0
|
|
20250320,160700,181645520,4465,4465,4465,4465,0
|
|
20250320,160600,181645520,4465,4465,4465,4465,0
|
|
20250320,160500,181645520,4465,4465,4465,4465,0
|
|
20250320,160400,181645520,4465,4465,4465,4465,0
|
|
20250320,160300,181645520,4465,4465,4465,4465,0
|
|
20250320,160200,181645520,4465,4465,4465,4465,0
|
|
20250320,160100,181645520,4465,4465,4465,4465,453
|
|
20250320,160000,181645520,4465,4465,4465,4465,0
|
|
20250320,155900,181645520,4465,4465,4465,4465,0
|
|
20250320,155800,181645520,4465,4465,4465,4465,0
|
|
20250320,155700,181645520,4465,4465,4465,4465,0
|
|
20250320,155600,181645520,4465,4465,4465,4465,0
|
|
20250320,155500,181645520,4465,4465,4465,4465,0
|
|
20250320,155400,181645520,4465,4465,4465,4465,0
|
|
20250320,155300,181645520,4465,4465,4465,4465,0
|
|
20250320,155200,181645520,4465,4465,4465,4465,0
|
|
20250320,155100,181645520,4465,4465,4465,4465,0
|
|
20250320,155000,181645520,4465,4465,4465,4465,0
|
|
20250320,154900,181645520,4465,4465,4465,4465,0
|
|
20250320,154800,181645520,4465,4465,4465,4465,0
|
|
20250320,154700,181645520,4465,4465,4465,4465,0
|
|
20250320,154600,181645520,4465,4465,4465,4465,0
|
|
20250320,154500,181645520,4465,4465,4465,4465,0
|
|
20250320,154400,181645520,4465,4465,4465,4465,0
|
|
20250320,154300,181645520,4465,4465,4465,4465,0
|
|
20250320,154200,181645520,4465,4465,4465,4465,0
|
|
20250320,154100,181645520,4465,4465,4465,4465,0
|
|
20250320,154000,181645520,4465,4465,4465,4465,0
|
|
20250320,153900,181645520,4465,4465,4465,4465,0
|
|
20250320,153800,181645520,4465,4465,4465,4465,0
|
|
20250320,153700,181645520,4465,4465,4465,4465,0
|
|
20250320,153600,181645520,4465,4465,4465,4465,0
|
|
20250320,153500,181645520,4465,4465,4465,4465,0
|
|
20250320,153400,181645520,4465,4465,4465,4465,0
|
|
20250320,153300,181645520,4465,4465,4465,4465,0
|
|
20250320,153200,181645520,4465,4465,4465,4465,0
|
|
20250320,153100,181645520,4465,4465,4465,4465,453
|
|
20250320,153000,181645520,4465,4465,4465,4465,453
|
|
20250320,152900,179622875,4470,4470,4470,4470,0
|
|
20250320,152800,179622875,4470,4470,4470,4470,0
|
|
20250320,152700,179622875,4470,4470,4470,4470,0
|
|
20250320,152600,179622875,4470,4470,4470,4470,0
|
|
20250320,152500,179622875,4470,4470,4470,4470,0
|
|
20250320,152400,179622875,4470,4470,4470,4470,0
|
|
20250320,152300,179622875,4470,4470,4470,4470,0
|
|
20250320,152200,179622875,4470,4470,4470,4470,0
|
|
20250320,152100,179622875,4470,4470,4470,4470,0
|
|
20250320,152000,179622875,4470,4470,4470,4470,0
|
|
20250320,151900,179622875,4470,4470,4470,4470,78
|
|
20250320,151800,179274215,4470,4470,4470,4470,0
|
|
20250320,151700,179274215,4470,4470,4470,4470,0
|
|
20250320,151600,179274215,4470,4470,4470,4470,0
|
|
20250320,151500,179274215,4470,4470,4470,4470,8
|
|
20250320,151400,179238455,4470,4470,4470,4470,0
|
|
20250320,151300,179238455,4470,4470,4470,4470,10
|
|
20250320,151200,179193755,4465,4465,4465,4465,0
|
|
20250320,151100,179193755,4465,4465,4465,4465,0
|
|
20250320,151000,179193755,4465,4465,4465,4465,59
|
|
20250320,150900,178930320,4470,4470,4470,4470,63
|
|
20250320,150800,178648710,4475,4475,4475,4475,0
|
|
20250320,150700,178648710,4475,4475,4475,4475,0
|
|
20250320,150600,178648710,4475,4475,4475,4475,0
|
|
20250320,150500,178648710,4475,4475,4475,4475,0
|
|
20250320,150400,178648710,4475,4475,4475,4475,0
|
|
20250320,150300,178648710,4475,4475,4475,4475,10
|
|
20250320,150200,178603960,4475,4475,4475,4475,2
|
|
20250320,150100,178595010,4470,4470,4470,4470,2
|
|
20250320,150000,178586070,4475,4475,4475,4475,5
|
|
20250320,145900,178563695,4475,4475,4475,4475,14
|
|
20250320,145800,178501045,4485,4485,4485,4485,0
|
|
20250320,145700,178501045,4485,4485,4485,4485,0
|
|
20250320,145600,178501045,4485,4485,4485,4485,0
|
|
20250320,145500,178501045,4485,4485,4485,4485,0
|
|
20250320,145400,178501045,4485,4485,4485,4485,0
|
|
20250320,145300,178501045,4485,4485,4485,4485,0
|
|
20250320,145200,178501045,4485,4485,4485,4485,0
|
|
20250320,145100,178501045,4485,4485,4485,4485,1
|
|
20250320,145000,178496560,4490,4490,4490,4490,0
|
|
20250320,144900,178496560,4490,4475,4490,4475,16
|
|
20250320,144800,178424945,4465,4480,4480,4465,520
|
|
20250320,144700,176097825,4495,4495,4495,4495,0
|
|
20250320,144600,176097825,4495,4495,4495,4495,0
|
|
20250320,144500,176097825,4495,4495,4495,4495,200
|
|
20250320,144400,175198825,4495,4495,4495,4495,0
|
|
20250320,144300,175198825,4495,4495,4495,4495,0
|
|
20250320,144200,175198825,4495,4495,4495,4495,0
|
|
20250320,144100,175198825,4495,4495,4495,4495,1
|
|
20250320,144000,175194330,4485,4485,4485,4485,13
|
|
20250320,143900,175136025,4495,4485,4495,4485,9
|
|
20250320,143800,175095650,4495,4495,4495,4495,0
|
|
20250320,143700,175095650,4495,4495,4495,4495,0
|
|
20250320,143600,175095650,4495,4485,4495,4485,217
|
|
20250320,143500,174122395,4485,4485,4485,4485,1
|
|
20250320,143400,174117910,4490,4490,4490,4490,96
|
|
20250320,143300,173686870,4495,4495,4495,4495,0
|
|
20250320,143200,173686870,4495,4495,4495,4495,0
|
|
20250320,143100,173686870,4495,4495,4495,4495,0
|
|
20250320,143000,173686870,4495,4490,4495,4490,25
|
|
20250320,142900,173574570,4500,4500,4500,4500,0
|
|
20250320,142800,173574570,4500,4490,4500,4490,19
|
|
20250320,142700,173489250,4490,4490,4490,4490,63
|
|
20250320,142600,173206380,4490,4490,4495,4490,101
|
|
20250320,142500,172752885,4485,4485,4485,4485,852
|
|
20250320,142400,168931665,4485,4485,4485,4485,4
|
|
20250320,142300,168913725,4482,4482,4482,4482,5
|
|
20250320,142200,168891315,4485,4485,4485,4485,345
|
|
20250320,142100,167343990,4485,4480,4485,4480,4
|
|
20250320,142000,167326065,4485,4485,4485,4485,1
|
|
20250320,141900,167321580,4485,4485,4485,4485,0
|
|
20250320,141800,167321580,4485,4485,4485,4485,0
|
|
20250320,141700,167321580,4485,4485,4485,4485,0
|
|
20250320,141600,167321580,4485,4485,4485,4485,0
|
|
20250320,141500,167321580,4485,4485,4485,4485,1
|
|
20250320,141400,167317095,4480,4485,4485,4480,12
|
|
20250320,141300,167263330,4480,4480,4480,4480,0
|
|
20250320,141200,167263330,4480,4475,4480,4475,218
|
|
20250320,141100,166287635,4480,4480,4480,4480,0
|
|
20250320,141000,166287635,4480,4480,4480,4480,95
|
|
20250320,140900,165862035,4490,4490,4490,4490,0
|
|
20250320,140800,165862035,4490,4490,4490,4490,5
|
|
20250320,140700,165839585,4490,4490,4490,4490,0
|
|
20250320,140600,165839585,4490,4490,4490,4490,0
|
|
20250320,140500,165839585,4490,4490,4490,4490,1
|
|
20250320,140400,165835095,4485,4485,4485,4485,0
|
|
20250320,140300,165835095,4485,4485,4485,4485,2
|
|
20250320,140200,165826125,4485,4485,4485,4485,509
|
|
20250320,140100,163543260,4485,4485,4485,4485,0
|
|
20250320,140000,163543260,4485,4485,4485,4485,0
|
|
20250320,135900,163543260,4485,4485,4485,4485,189
|
|
20250320,135800,162695595,4485,4480,4485,4480,32
|
|
20250320,135700,162552230,4480,4480,4480,4480,75
|
|
20250320,135600,162216230,4480,4480,4480,4480,0
|
|
20250320,135500,162216230,4480,4480,4480,4480,1
|
|
20250320,135400,162211750,4485,4485,4485,4485,0
|
|
20250320,135300,162211750,4485,4485,4485,4485,998
|
|
20250320,135200,157735720,4485,4475,4485,4475,11
|
|
20250320,135100,157686485,4485,4480,4485,4480,389
|
|
20250320,135000,155943760,4485,4480,4485,4480,794
|
|
20250320,134900,152386635,4480,4480,4480,4480,30
|
|
20250320,134800,152252235,4480,4480,4480,4480,100
|
|
20250320,134700,151804235,4480,4480,4480,4480,0
|
|
20250320,134600,151804235,4480,4475,4480,4475,42
|
|
20250320,134500,151616270,4475,4475,4475,4475,1
|
|
20250320,134400,151611795,4465,4465,4465,4465,0
|
|
20250320,134300,151611795,4465,4465,4465,4465,0
|
|
20250320,134200,151611795,4465,4465,4465,4465,0
|
|
20250320,134100,151611795,4465,4465,4465,4465,0
|
|
20250320,134000,151611795,4465,4465,4465,4465,5
|
|
20250320,133900,151589470,4480,4480,4480,4480,0
|
|
20250320,133800,151589470,4480,4480,4480,4480,0
|
|
20250320,133700,151589470,4480,4480,4480,4480,55
|
|
20250320,133600,151343070,4475,4480,4480,4475,10
|
|
20250320,133500,151298315,4480,4480,4480,4480,0
|
|
20250320,133400,151298315,4480,4480,4480,4480,123
|
|
20250320,133300,150747275,4480,4480,4480,4480,2
|
|
20250320,133200,150738315,4475,4470,4475,4470,573
|
|
20250320,133100,148175135,4470,4470,4470,4470,3
|
|
20250320,133000,148161725,4465,4465,4465,4465,0
|
|
20250320,132900,148161725,4465,4465,4465,4465,0
|
|
20250320,132800,148161725,4465,4460,4465,4460,746
|
|
20250320,132700,144832045,4460,4460,4460,4460,0
|
|
20250320,132600,144832045,4460,4460,4460,4460,0
|
|
20250320,132500,144832045,4460,4460,4460,4460,74
|
|
20250320,132400,144502005,4460,4460,4460,4460,1
|
|
20250320,132300,144497545,4460,4460,4460,4460,0
|
|
20250320,132200,144497545,4460,4460,4460,4460,0
|
|
20250320,132100,144497545,4460,4460,4460,4460,435
|
|
20250320,132000,142557445,4460,4460,4460,4460,0
|
|
20250320,131900,142557445,4460,4460,4460,4460,100
|
|
20250320,131800,142111445,4460,4460,4460,4460,200
|
|
20250320,131700,141219445,4460,4460,4460,4460,0
|
|
20250320,131600,141219445,4460,4460,4460,4460,0
|
|
20250320,131500,141219445,4460,4460,4460,4460,0
|
|
20250320,131400,141219445,4460,4460,4460,4460,0
|
|
20250320,131300,141219445,4460,4460,4460,4460,0
|
|
20250320,131200,141219445,4460,4460,4460,4460,0
|
|
20250320,131100,141219445,4460,4460,4460,4460,0
|
|
20250320,131000,141219445,4460,4460,4460,4460,1
|
|
20250320,130900,141214985,4455,4455,4455,4455,0
|
|
20250320,130800,141214985,4455,4455,4455,4455,0
|
|
20250320,130700,141214985,4455,4455,4455,4455,8
|
|
20250320,130600,141179345,4460,4460,4460,4460,0
|
|
20250320,130500,141179345,4460,4460,4460,4460,0
|
|
20250320,130400,141179345,4460,4460,4460,4460,0
|
|
20250320,130300,141179345,4460,4455,4460,4455,223
|
|
20250320,130200,140185875,4460,4460,4460,4460,931
|
|
20250320,130100,136033615,4460,4460,4460,4460,10
|
|
20250320,130000,135989015,4465,4465,4465,4465,0
|
|
20250320,125900,135989015,4465,4465,4465,4465,1
|
|
20250320,125800,135984550,4460,4460,4460,4460,0
|
|
20250320,125700,135984550,4460,4460,4460,4460,0
|
|
20250320,125600,135984550,4460,4460,4460,4460,2
|
|
20250320,125500,135975630,4460,4460,4460,4460,1
|
|
20250320,125400,135971170,4460,4465,4465,4460,222
|
|
20250320,125300,134981000,4460,4460,4460,4460,0
|
|
20250320,125200,134981000,4460,4460,4460,4460,3
|
|
20250320,125100,134967620,4465,4465,4465,4465,4
|
|
20250320,125000,134949760,4465,4465,4465,4465,0
|
|
20250320,124900,134949760,4465,4465,4465,4465,1
|
|
20250320,124800,134945295,4460,4460,4460,4460,601
|
|
20250320,124700,132264835,4465,4465,4465,4465,0
|
|
20250320,124600,132264835,4465,4465,4465,4465,0
|
|
20250320,124500,132264835,4465,4465,4465,4465,0
|
|
20250320,124400,132264835,4465,4465,4465,4465,0
|
|
20250320,124300,132264835,4465,4465,4465,4465,89
|
|
20250320,124200,131867450,4465,4465,4465,4460,1019
|
|
20250320,124100,127319710,4465,4460,4465,4460,1301
|
|
20250320,124000,121513625,4465,4465,4465,4465,620
|
|
20250320,123900,118745325,4465,4465,4465,4465,1
|
|
20250320,123800,118740860,4460,4460,4460,4460,0
|
|
20250320,123700,118740860,4460,4460,4460,4460,0
|
|
20250320,123600,118740860,4460,4460,4460,4460,6
|
|
20250320,123500,118714100,4465,4465,4465,4465,10
|
|
20250320,123400,118669450,4465,4465,4465,4465,0
|
|
20250320,123300,118669450,4465,4465,4465,4465,200
|
|
20250320,123200,117776450,4465,4465,4465,4465,1
|
|
20250320,123100,117771985,4465,4465,4465,4465,0
|
|
20250320,123000,117771985,4465,4465,4465,4465,0
|
|
20250320,122900,117771985,4465,4465,4465,4465,0
|
|
20250320,122800,117771985,4465,4465,4465,4465,0
|
|
20250320,122700,117771985,4465,4465,4465,4465,198
|
|
20250320,122600,116887915,4465,4465,4465,4465,0
|
|
20250320,122500,116887915,4465,4465,4465,4465,0
|
|
20250320,122400,116887915,4465,4465,4465,4465,44
|
|
20250320,122300,116691455,4470,4470,4470,4470,22
|
|
20250320,122200,116593115,4475,4475,4475,4475,0
|
|
20250320,122100,116593115,4475,4475,4475,4475,0
|
|
20250320,122000,116593115,4475,4475,4475,4475,0
|
|
20250320,121900,116593115,4475,4475,4475,4475,0
|
|
20250320,121800,116593115,4475,4475,4475,4475,0
|
|
20250320,121700,116593115,4475,4475,4475,4475,1
|
|
20250320,121600,116588640,4475,4470,4475,4470,2
|
|
20250320,121500,116579695,4470,4470,4470,4470,0
|
|
20250320,121400,116579695,4470,4470,4470,4470,0
|
|
20250320,121300,116579695,4470,4470,4470,4470,0
|
|
20250320,121200,116579695,4470,4470,4470,4470,0
|
|
20250320,121100,116579695,4470,4470,4470,4470,0
|
|
20250320,121000,116579695,4470,4470,4470,4470,5
|
|
20250320,120900,116557345,4470,4470,4470,4470,0
|
|
20250320,120800,116557345,4470,4470,4470,4470,0
|
|
20250320,120700,116557345,4470,4470,4470,4470,13
|
|
20250320,120600,116499235,4475,4475,4475,4475,446
|
|
20250320,120500,114503385,4475,4475,4475,4475,0
|
|
20250320,120400,114503385,4475,4475,4475,4475,0
|
|
20250320,120300,114503385,4475,4475,4475,4475,0
|
|
20250320,120200,114503385,4475,4475,4475,4475,0
|
|
20250320,120100,114503385,4475,4475,4475,4475,0
|
|
20250320,120000,114503385,4475,4475,4475,4475,200
|
|
20250320,115900,113608385,4475,4465,4475,4465,33
|
|
20250320,115800,113461030,4465,4465,4465,4465,284
|
|
20250320,115700,112192970,4470,4470,4470,4470,124
|
|
20250320,115600,111638690,4475,4475,4475,4475,122
|
|
20250320,115500,111092740,4470,4470,4470,4470,74
|
|
20250320,115400,110761960,4470,4470,4470,4470,0
|
|
20250320,115300,110761960,4470,4470,4470,4470,0
|
|
20250320,115200,110761960,4470,4470,4470,4470,0
|
|
20250320,115100,110761960,4470,4470,4470,4470,0
|
|
20250320,115000,110761960,4470,4470,4470,4470,12
|
|
20250320,114900,110708320,4470,4470,4470,4470,0
|
|
20250320,114800,110708320,4470,4470,4470,4470,0
|
|
20250320,114700,110708320,4470,4470,4470,4470,0
|
|
20250320,114600,110708320,4470,4470,4470,4470,0
|
|
20250320,114500,110708320,4470,4470,4470,4470,0
|
|
20250320,114400,110708320,4470,4470,4470,4470,0
|
|
20250320,114300,110708320,4470,4470,4470,4470,0
|
|
20250320,114200,110708320,4470,4470,4470,4470,40
|
|
20250320,114100,110529520,4475,4475,4475,4475,0
|
|
20250320,114000,110529520,4475,4475,4475,4475,0
|
|
20250320,113900,110529520,4475,4475,4475,4475,10
|
|
20250320,113800,110484770,4475,4470,4475,4470,61
|
|
20250320,113700,110212075,4465,4465,4465,4465,20
|
|
20250320,113600,110122775,4465,4470,4470,4465,210
|
|
20250320,113500,109184765,4475,4475,4475,4475,32
|
|
20250320,113400,109041565,4480,4480,4480,4480,0
|
|
20250320,113300,109041565,4480,4480,4480,4480,0
|
|
20250320,113200,109041565,4480,4480,4480,4480,0
|
|
20250320,113100,109041565,4480,4480,4480,4480,0
|
|
20250320,113000,109041565,4480,4480,4480,4480,0
|
|
20250320,112900,109041565,4480,4480,4480,4480,0
|
|
20250320,112800,109041565,4480,4480,4480,4480,0
|
|
20250320,112700,109041565,4480,4480,4480,4480,0
|
|
20250320,112600,109041565,4480,4480,4480,4480,0
|
|
20250320,112500,109041565,4480,4480,4480,4480,0
|
|
20250320,112400,109041565,4480,4480,4480,4480,0
|
|
20250320,112300,109041565,4480,4480,4480,4480,0
|
|
20250320,112200,109041565,4480,4480,4480,4480,20
|
|
20250320,112100,108951965,4480,4480,4480,4480,6
|
|
20250320,112000,108925085,4480,4480,4480,4480,0
|
|
20250320,111900,108925085,4480,4480,4480,4480,0
|
|
20250320,111800,108925085,4480,4480,4480,4480,0
|
|
20250320,111700,108925085,4480,4480,4480,4480,26
|
|
20250320,111600,108808605,4475,4475,4475,4475,0
|
|
20250320,111500,108808605,4475,4475,4475,4475,29
|
|
20250320,111400,108678830,4480,4480,4480,4480,0
|
|
20250320,111300,108678830,4480,4480,4480,4480,0
|
|
20250320,111200,108678830,4480,4480,4480,4480,0
|
|
20250320,111100,108678830,4480,4485,4485,4480,147
|
|
20250320,111000,108020095,4485,4485,4485,4485,68
|
|
20250320,110900,107715115,4485,4485,4485,4485,0
|
|
20250320,110800,107715115,4485,4485,4485,4485,0
|
|
20250320,110700,107715115,4485,4485,4485,4485,0
|
|
20250320,110600,107715115,4485,4485,4485,4485,0
|
|
20250320,110500,107715115,4485,4485,4485,4485,5
|
|
20250320,110400,107692690,4485,4485,4485,4485,0
|
|
20250320,110300,107692690,4485,4485,4485,4485,0
|
|
20250320,110200,107692690,4485,4485,4485,4485,15
|
|
20250320,110100,107625415,4485,4485,4485,4485,0
|
|
20250320,110000,107625415,4485,4485,4485,4485,0
|
|
20250320,105900,107625415,4485,4485,4485,4485,0
|
|
20250320,105800,107625415,4485,4485,4485,4485,0
|
|
20250320,105700,107625415,4485,4485,4485,4485,0
|
|
20250320,105600,107625415,4485,4485,4485,4485,10
|
|
20250320,105500,107580565,4485,4485,4485,4485,10
|
|
20250320,105400,107535715,4485,4470,4485,4470,51
|
|
20250320,105300,107306995,4485,4485,4485,4485,0
|
|
20250320,105200,107306995,4485,4485,4485,4485,0
|
|
20250320,105100,107306995,4485,4485,4485,4485,0
|
|
20250320,105000,107306995,4485,4485,4485,4485,0
|
|
20250320,104900,107306995,4485,4470,4485,4470,6
|
|
20250320,104800,107280160,4485,4485,4485,4485,0
|
|
20250320,104700,107280160,4485,4485,4485,4485,0
|
|
20250320,104600,107280160,4485,4485,4485,4485,0
|
|
20250320,104500,107280160,4485,4485,4485,4485,0
|
|
20250320,104400,107280160,4485,4485,4485,4485,1
|
|
20250320,104300,107275675,4460,4460,4460,4460,60
|
|
20250320,104200,107008075,4485,4485,4485,4485,100
|
|
20250320,104100,106559575,4485,4485,4485,4485,0
|
|
20250320,104000,106559575,4485,4485,4485,4485,1
|
|
20250320,103900,106555090,4460,4465,4465,4460,1087
|
|
20250320,103800,101704850,4465,4490,4490,4465,1221
|
|
20250320,103700,96245300,4490,4490,4490,4490,100
|
|
20250320,103600,95796300,4500,4500,4500,4500,2
|
|
20250320,103500,95787300,4500,4500,4500,4500,0
|
|
20250320,103400,95787300,4500,4500,4500,4500,0
|
|
20250320,103300,95787300,4500,4500,4500,4500,440
|
|
20250320,103200,93807300,4500,4500,4500,4500,0
|
|
20250320,103100,93807300,4500,4500,4500,4500,0
|
|
20250320,103000,93807300,4500,4500,4500,4500,2
|
|
20250320,102900,93798300,4490,4490,4490,4490,1
|
|
20250320,102800,93793810,4500,4500,4500,4500,1
|
|
20250320,102700,93789310,4490,4490,4490,4490,0
|
|
20250320,102600,93789310,4490,4490,4490,4490,0
|
|
20250320,102500,93789310,4490,4490,4490,4490,6
|
|
20250320,102400,93762370,4490,4490,4490,4490,108
|
|
20250320,102300,93277450,4495,4495,4495,4490,1112
|
|
20250320,102200,88284560,4500,4500,4500,4500,1
|
|
20250320,102100,88280060,4505,4505,4505,4505,0
|
|
20250320,102000,88280060,4505,4505,4505,4505,0
|
|
20250320,101900,88280060,4505,4505,4505,4505,241
|
|
20250320,101800,87194355,4505,4505,4505,4505,1
|
|
20250320,101700,87189850,4490,4490,4490,4490,0
|
|
20250320,101600,87189850,4490,4490,4490,4490,250
|
|
20250320,101500,86067350,4490,4490,4490,4490,0
|
|
20250320,101400,86067350,4490,4490,4490,4490,10
|
|
20250320,101300,86022450,4505,4505,4505,4505,0
|
|
20250320,101200,86022450,4505,4505,4505,4505,0
|
|
20250320,101100,86022450,4505,4505,4505,4505,31
|
|
20250320,101000,85882795,4490,4490,4490,4490,100
|
|
20250320,100900,85433795,4505,4505,4505,4505,1
|
|
20250320,100800,85429290,4505,4505,4505,4505,0
|
|
20250320,100700,85429290,4505,4505,4505,4505,0
|
|
20250320,100600,85429290,4505,4505,4505,4505,0
|
|
20250320,100500,85429290,4505,4505,4505,4505,0
|
|
20250320,100400,85429290,4505,4505,4505,4505,0
|
|
20250320,100300,85429290,4505,4505,4505,4505,0
|
|
20250320,100200,85429290,4505,4505,4505,4505,0
|
|
20250320,100100,85429290,4505,4505,4505,4505,0
|
|
20250320,100000,85429290,4505,4505,4505,4505,0
|
|
20250320,095900,85429290,4505,4505,4505,4505,1
|
|
20250320,095800,85424785,4490,4490,4490,4490,0
|
|
20250320,095700,85424785,4490,4490,4490,4490,1341
|
|
20250320,095600,79403695,4485,4485,4485,4485,201
|
|
20250320,095500,78502210,4490,4490,4490,4490,0
|
|
20250320,095400,78502210,4490,4490,4490,4490,0
|
|
20250320,095300,78502210,4490,4490,4490,4490,0
|
|
20250320,095200,78502210,4490,4490,4490,4490,402
|
|
20250320,095100,76697230,4490,4495,4495,4490,354
|
|
20250320,095000,75106190,4495,4490,4495,4490,62
|
|
20250320,094900,74827805,4490,4490,4490,4490,222
|
|
20250320,094800,73831025,4490,4490,4490,4490,0
|
|
20250320,094700,73831025,4490,4490,4490,4490,0
|
|
20250320,094600,73831025,4490,4490,4490,4490,0
|
|
20250320,094500,73831025,4490,4490,4490,4490,0
|
|
20250320,094400,73831025,4490,4485,4490,4485,576
|
|
20250320,094300,71247420,4485,4485,4485,4485,2
|
|
20250320,094200,71238450,4470,4470,4470,4470,0
|
|
20250320,094100,71238450,4470,4470,4470,4470,6
|
|
20250320,094000,71211630,4485,4485,4485,4485,1
|
|
20250320,093900,71207145,4460,4460,4460,4460,0
|
|
20250320,093800,71207145,4460,4460,4460,4460,0
|
|
20250320,093700,71207145,4460,4470,4470,4460,250
|
|
20250320,093600,70091595,4465,4470,4470,4465,695
|
|
20250320,093500,66988405,4480,4480,4480,4480,0
|
|
20250320,093400,66988405,4480,4480,4480,4465,3660
|
|
20250320,093300,50614630,4495,4495,4495,4495,0
|
|
20250320,093200,50614630,4495,4485,4495,4480,201
|
|
20250320,093100,49714105,4490,4490,4490,4490,0
|
|
20250320,093000,49714105,4490,4490,4490,4490,19
|
|
20250320,092900,49628795,4490,4490,4490,4490,161
|
|
20250320,092800,48905905,4490,4490,4490,4490,0
|
|
20250320,092700,48905905,4490,4490,4490,4490,0
|
|
20250320,092600,48905905,4490,4490,4490,4490,500
|
|
20250320,092500,46660905,4495,4495,4495,4495,0
|
|
20250320,092400,46660905,4495,4485,4495,4485,2
|
|
20250320,092300,46651925,4485,4485,4485,4470,1841
|
|
20250320,092200,38409955,4485,4485,4485,4485,0
|
|
20250320,092100,38409955,4485,4485,4485,4485,30
|
|
20250320,092000,38275405,4485,4485,4485,4485,862
|
|
20250320,091900,34409335,4510,4510,4510,4510,16
|
|
20250320,091800,34337175,4485,4495,4495,4485,1022
|
|
20250320,091700,29746200,4525,4525,4525,4525,0
|
|
20250320,091600,29746200,4525,4510,4530,4505,255
|
|
20250320,091500,28596590,4530,4530,4530,4530,1
|
|
20250320,091400,28592060,4510,4530,4530,4510,724
|
|
20250320,091300,25320235,4540,4540,4540,4540,0
|
|
20250320,091200,25320235,4540,4530,4545,4520,711
|
|
20250320,091100,22103435,4530,4545,4545,4530,485
|
|
20250320,091000,19904855,4530,4545,4545,4530,360
|
|
20250320,090900,18273540,4540,4540,4540,4540,200
|
|
20250320,090800,17365540,4545,4540,4545,4520,740
|
|
20250320,090700,14006335,4540,4540,4540,4540,0
|
|
20250320,090600,14006335,4540,4540,4540,4540,621
|
|
20250320,090500,11186995,4540,4540,4540,4540,250
|
|
20250320,090400,10051995,4540,4515,4540,4515,304
|
|
20250320,090300,8671860,4540,4540,4540,4540,21
|
|
20250320,090200,8576520,4530,4525,4530,4525,1451
|
|
20250320,090100,2003600,4535,4535,4535,4535,9
|
|
20250320,090000,1962785,4540,4515,4540,4515,432
|