634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,193100,200901500,4475,4475,4475,4475,1408
|
|
20250321,193000,200901500,4475,4475,4475,4475,0
|
|
20250321,192900,200901500,4475,4475,4475,4475,0
|
|
20250321,192800,200901500,4475,4475,4475,4475,0
|
|
20250321,192700,200901500,4475,4475,4475,4475,0
|
|
20250321,192600,200901500,4475,4475,4475,4475,0
|
|
20250321,192500,200901500,4475,4475,4475,4475,0
|
|
20250321,192400,200901500,4475,4475,4475,4475,0
|
|
20250321,192300,200901500,4475,4475,4475,4475,0
|
|
20250321,192200,200901500,4475,4475,4475,4475,0
|
|
20250321,192100,200901500,4475,4475,4475,4475,0
|
|
20250321,192000,200901500,4475,4475,4475,4475,0
|
|
20250321,191900,200901500,4475,4475,4475,4475,0
|
|
20250321,191800,200901500,4475,4475,4475,4475,0
|
|
20250321,191700,200901500,4475,4475,4475,4475,0
|
|
20250321,191600,200901500,4475,4475,4475,4475,0
|
|
20250321,191500,200901500,4475,4475,4475,4475,0
|
|
20250321,191400,200901500,4475,4475,4475,4475,0
|
|
20250321,191300,200901500,4475,4475,4475,4475,0
|
|
20250321,191200,200901500,4475,4475,4475,4475,0
|
|
20250321,191100,200901500,4475,4475,4475,4475,0
|
|
20250321,191000,200901500,4475,4475,4475,4475,0
|
|
20250321,190900,200901500,4475,4475,4475,4475,0
|
|
20250321,190800,200901500,4475,4475,4475,4475,0
|
|
20250321,190700,200901500,4475,4475,4475,4475,0
|
|
20250321,190600,200901500,4475,4475,4475,4475,0
|
|
20250321,190500,200901500,4475,4475,4475,4475,0
|
|
20250321,190400,200901500,4475,4475,4475,4475,0
|
|
20250321,190300,200901500,4475,4475,4475,4475,0
|
|
20250321,190200,200901500,4475,4475,4475,4475,0
|
|
20250321,190100,200901500,4475,4475,4475,4475,1408
|
|
20250321,190000,200901500,4475,4475,4475,4475,0
|
|
20250321,185900,200901500,4475,4475,4475,4475,0
|
|
20250321,185800,200901500,4475,4475,4475,4475,0
|
|
20250321,185700,200901500,4475,4475,4475,4475,0
|
|
20250321,185600,200901500,4475,4475,4475,4475,0
|
|
20250321,185500,200901500,4475,4475,4475,4475,0
|
|
20250321,185400,200901500,4475,4475,4475,4475,0
|
|
20250321,185300,200901500,4475,4475,4475,4475,0
|
|
20250321,185200,200901500,4475,4475,4475,4475,0
|
|
20250321,185100,200901500,4475,4475,4475,4475,0
|
|
20250321,185000,200901500,4475,4475,4475,4475,0
|
|
20250321,184900,200901500,4475,4475,4475,4475,0
|
|
20250321,184800,200901500,4475,4475,4475,4475,0
|
|
20250321,184700,200901500,4475,4475,4475,4475,0
|
|
20250321,184600,200901500,4475,4475,4475,4475,0
|
|
20250321,184500,200901500,4475,4475,4475,4475,0
|
|
20250321,184400,200901500,4475,4475,4475,4475,0
|
|
20250321,184300,200901500,4475,4475,4475,4475,0
|
|
20250321,184200,200901500,4475,4475,4475,4475,0
|
|
20250321,184100,200901500,4475,4475,4475,4475,0
|
|
20250321,184000,200901500,4475,4475,4475,4475,0
|
|
20250321,183900,200901500,4475,4475,4475,4475,0
|
|
20250321,183800,200901500,4475,4475,4475,4475,0
|
|
20250321,183700,200901500,4475,4475,4475,4475,0
|
|
20250321,183600,200901500,4475,4475,4475,4475,0
|
|
20250321,183500,200901500,4475,4475,4475,4475,0
|
|
20250321,183400,200901500,4475,4475,4475,4475,0
|
|
20250321,183300,200901500,4475,4475,4475,4475,0
|
|
20250321,183200,200901500,4475,4475,4475,4475,0
|
|
20250321,183100,200901500,4475,4475,4475,4475,1408
|
|
20250321,183000,200901500,4475,4475,4475,4475,0
|
|
20250321,182900,200901500,4475,4475,4475,4475,0
|
|
20250321,182800,200901500,4475,4475,4475,4475,0
|
|
20250321,182700,200901500,4475,4475,4475,4475,0
|
|
20250321,182600,200901500,4475,4475,4475,4475,0
|
|
20250321,182500,200901500,4475,4475,4475,4475,0
|
|
20250321,182400,200901500,4475,4475,4475,4475,0
|
|
20250321,182300,200901500,4475,4475,4475,4475,0
|
|
20250321,182200,200901500,4475,4475,4475,4475,0
|
|
20250321,182100,200901500,4475,4475,4475,4475,0
|
|
20250321,182000,200901500,4475,4475,4475,4475,0
|
|
20250321,181900,200901500,4475,4475,4475,4475,0
|
|
20250321,181800,200901500,4475,4475,4475,4475,0
|
|
20250321,181700,200901500,4475,4475,4475,4475,0
|
|
20250321,181600,200901500,4475,4475,4475,4475,0
|
|
20250321,181500,200901500,4475,4475,4475,4475,0
|
|
20250321,181400,200901500,4475,4475,4475,4475,0
|
|
20250321,181300,200901500,4475,4475,4475,4475,0
|
|
20250321,181200,200901500,4475,4475,4475,4475,0
|
|
20250321,181100,200901500,4475,4475,4475,4475,0
|
|
20250321,181000,200901500,4475,4475,4475,4475,0
|
|
20250321,180900,200901500,4475,4475,4475,4475,0
|
|
20250321,180800,200901500,4475,4475,4475,4475,0
|
|
20250321,180700,200901500,4475,4475,4475,4475,0
|
|
20250321,180600,200901500,4475,4475,4475,4475,0
|
|
20250321,180500,200901500,4475,4475,4475,4475,0
|
|
20250321,180400,200901500,4475,4475,4475,4475,0
|
|
20250321,180300,200901500,4475,4475,4475,4475,0
|
|
20250321,180200,200901500,4475,4475,4475,4475,0
|
|
20250321,180100,200901500,4475,4475,4475,4475,1408
|
|
20250321,180000,200901500,4475,4475,4475,4475,0
|
|
20250321,175900,200901500,4475,4475,4475,4475,0
|
|
20250321,175800,200901500,4475,4475,4475,4475,0
|
|
20250321,175700,200901500,4475,4475,4475,4475,0
|
|
20250321,175600,200901500,4475,4475,4475,4475,0
|
|
20250321,175500,200901500,4475,4475,4475,4475,0
|
|
20250321,175400,200901500,4475,4475,4475,4475,0
|
|
20250321,175300,200901500,4475,4475,4475,4475,0
|
|
20250321,175200,200901500,4475,4475,4475,4475,0
|
|
20250321,175100,200901500,4475,4475,4475,4475,0
|
|
20250321,175000,200901500,4475,4475,4475,4475,0
|
|
20250321,174900,200901500,4475,4475,4475,4475,0
|
|
20250321,174800,200901500,4475,4475,4475,4475,0
|
|
20250321,174700,200901500,4475,4475,4475,4475,0
|
|
20250321,174600,200901500,4475,4475,4475,4475,0
|
|
20250321,174500,200901500,4475,4475,4475,4475,0
|
|
20250321,174400,200901500,4475,4475,4475,4475,0
|
|
20250321,174300,200901500,4475,4475,4475,4475,0
|
|
20250321,174200,200901500,4475,4475,4475,4475,0
|
|
20250321,174100,200901500,4475,4475,4475,4475,0
|
|
20250321,174000,200901500,4475,4475,4475,4475,0
|
|
20250321,173900,200901500,4475,4475,4475,4475,0
|
|
20250321,173800,200901500,4475,4475,4475,4475,0
|
|
20250321,173700,200901500,4475,4475,4475,4475,0
|
|
20250321,173600,200901500,4475,4475,4475,4475,0
|
|
20250321,173500,200901500,4475,4475,4475,4475,0
|
|
20250321,173400,200901500,4475,4475,4475,4475,0
|
|
20250321,173300,200901500,4475,4475,4475,4475,0
|
|
20250321,173200,200901500,4475,4475,4475,4475,0
|
|
20250321,173100,200901500,4475,4475,4475,4475,1408
|
|
20250321,173000,200901500,4475,4475,4475,4475,0
|
|
20250321,172900,200901500,4475,4475,4475,4475,0
|
|
20250321,172800,200901500,4475,4475,4475,4475,0
|
|
20250321,172700,200901500,4475,4475,4475,4475,0
|
|
20250321,172600,200901500,4475,4475,4475,4475,0
|
|
20250321,172500,200901500,4475,4475,4475,4475,0
|
|
20250321,172400,200901500,4475,4475,4475,4475,0
|
|
20250321,172300,200901500,4475,4475,4475,4475,0
|
|
20250321,172200,200901500,4475,4475,4475,4475,0
|
|
20250321,172100,200901500,4475,4475,4475,4475,0
|
|
20250321,172000,200901500,4475,4475,4475,4475,0
|
|
20250321,171900,200901500,4475,4475,4475,4475,0
|
|
20250321,171800,200901500,4475,4475,4475,4475,0
|
|
20250321,171700,200901500,4475,4475,4475,4475,0
|
|
20250321,171600,200901500,4475,4475,4475,4475,0
|
|
20250321,171500,200901500,4475,4475,4475,4475,0
|
|
20250321,171400,200901500,4475,4475,4475,4475,0
|
|
20250321,171300,200901500,4475,4475,4475,4475,0
|
|
20250321,171200,200901500,4475,4475,4475,4475,0
|
|
20250321,171100,200901500,4475,4475,4475,4475,0
|
|
20250321,171000,200901500,4475,4475,4475,4475,0
|
|
20250321,170900,200901500,4475,4475,4475,4475,0
|
|
20250321,170800,200901500,4475,4475,4475,4475,0
|
|
20250321,170700,200901500,4475,4475,4475,4475,0
|
|
20250321,170600,200901500,4475,4475,4475,4475,0
|
|
20250321,170500,200901500,4475,4475,4475,4475,0
|
|
20250321,170400,200901500,4475,4475,4475,4475,0
|
|
20250321,170300,200901500,4475,4475,4475,4475,0
|
|
20250321,170200,200901500,4475,4475,4475,4475,0
|
|
20250321,170100,200901500,4475,4475,4475,4475,1408
|
|
20250321,170000,200901500,4475,4475,4475,4475,0
|
|
20250321,165900,200901500,4475,4475,4475,4475,0
|
|
20250321,165800,200901500,4475,4475,4475,4475,0
|
|
20250321,165700,200901500,4475,4475,4475,4475,0
|
|
20250321,165600,200901500,4475,4475,4475,4475,0
|
|
20250321,165500,200901500,4475,4475,4475,4475,0
|
|
20250321,165400,200901500,4475,4475,4475,4475,0
|
|
20250321,165300,200901500,4475,4475,4475,4475,0
|
|
20250321,165200,200901500,4475,4475,4475,4475,0
|
|
20250321,165100,200901500,4475,4475,4475,4475,0
|
|
20250321,165000,200901500,4475,4475,4475,4475,0
|
|
20250321,164900,200901500,4475,4475,4475,4475,0
|
|
20250321,164800,200901500,4475,4475,4475,4475,0
|
|
20250321,164700,200901500,4475,4475,4475,4475,0
|
|
20250321,164600,200901500,4475,4475,4475,4475,0
|
|
20250321,164500,200901500,4475,4475,4475,4475,0
|
|
20250321,164400,200901500,4475,4475,4475,4475,0
|
|
20250321,164300,200901500,4475,4475,4475,4475,0
|
|
20250321,164200,200901500,4475,4475,4475,4475,0
|
|
20250321,164100,200901500,4475,4475,4475,4475,0
|
|
20250321,164000,200901500,4475,4475,4475,4475,0
|
|
20250321,163900,200901500,4475,4475,4475,4475,0
|
|
20250321,163800,200901500,4475,4475,4475,4475,0
|
|
20250321,163700,200901500,4475,4475,4475,4475,0
|
|
20250321,163600,200901500,4475,4475,4475,4475,0
|
|
20250321,163500,200901500,4475,4475,4475,4475,0
|
|
20250321,163400,200901500,4475,4475,4475,4475,0
|
|
20250321,163300,200901500,4475,4475,4475,4475,0
|
|
20250321,163200,200901500,4475,4475,4475,4475,0
|
|
20250321,163100,200901500,4475,4475,4475,4475,1408
|
|
20250321,163000,200901500,4475,4475,4475,4475,0
|
|
20250321,162900,200901500,4475,4475,4475,4475,0
|
|
20250321,162800,200901500,4475,4475,4475,4475,0
|
|
20250321,162700,200901500,4475,4475,4475,4475,0
|
|
20250321,162600,200901500,4475,4475,4475,4475,0
|
|
20250321,162500,200901500,4475,4475,4475,4475,0
|
|
20250321,162400,200901500,4475,4475,4475,4475,0
|
|
20250321,162300,200901500,4475,4475,4475,4475,0
|
|
20250321,162200,200901500,4475,4475,4475,4475,0
|
|
20250321,162100,200901500,4475,4475,4475,4475,0
|
|
20250321,162000,200901500,4475,4475,4475,4475,0
|
|
20250321,161900,200901500,4475,4475,4475,4475,0
|
|
20250321,161800,200901500,4475,4475,4475,4475,0
|
|
20250321,161700,200901500,4475,4475,4475,4475,0
|
|
20250321,161600,200901500,4475,4475,4475,4475,0
|
|
20250321,161500,200901500,4475,4475,4475,4475,0
|
|
20250321,161400,200901500,4475,4475,4475,4475,0
|
|
20250321,161300,200901500,4475,4475,4475,4475,0
|
|
20250321,161200,200901500,4475,4475,4475,4475,0
|
|
20250321,161100,200901500,4475,4475,4475,4475,0
|
|
20250321,161000,200901500,4475,4475,4475,4475,0
|
|
20250321,160900,200901500,4475,4475,4475,4475,0
|
|
20250321,160800,200901500,4475,4475,4475,4475,0
|
|
20250321,160700,200901500,4475,4475,4475,4475,0
|
|
20250321,160600,200901500,4475,4475,4475,4475,0
|
|
20250321,160500,200901500,4475,4475,4475,4475,0
|
|
20250321,160400,200901500,4475,4475,4475,4475,0
|
|
20250321,160300,200901500,4475,4475,4475,4475,0
|
|
20250321,160200,200901500,4475,4475,4475,4475,0
|
|
20250321,160100,200901500,4475,4475,4475,4475,1408
|
|
20250321,160000,200901500,4475,4475,4475,4475,0
|
|
20250321,155900,200901500,4475,4475,4475,4475,0
|
|
20250321,155800,200901500,4475,4475,4475,4475,0
|
|
20250321,155700,200901500,4475,4475,4475,4475,0
|
|
20250321,155600,200901500,4475,4475,4475,4475,0
|
|
20250321,155500,200901500,4475,4475,4475,4475,0
|
|
20250321,155400,200901500,4475,4475,4475,4475,0
|
|
20250321,155300,200901500,4475,4475,4475,4475,0
|
|
20250321,155200,200901500,4475,4475,4475,4475,0
|
|
20250321,155100,200901500,4475,4475,4475,4475,0
|
|
20250321,155000,200901500,4475,4475,4475,4475,0
|
|
20250321,154900,200901500,4475,4475,4475,4475,0
|
|
20250321,154800,200901500,4475,4475,4475,4475,0
|
|
20250321,154700,200901500,4475,4475,4475,4475,0
|
|
20250321,154600,200901500,4475,4475,4475,4475,0
|
|
20250321,154500,200901500,4475,4475,4475,4475,0
|
|
20250321,154400,200901500,4475,4475,4475,4475,0
|
|
20250321,154300,200901500,4475,4475,4475,4475,0
|
|
20250321,154200,200901500,4475,4475,4475,4475,0
|
|
20250321,154100,200901500,4475,4475,4475,4475,0
|
|
20250321,154000,200901500,4475,4475,4475,4475,0
|
|
20250321,153900,200901500,4475,4475,4475,4475,0
|
|
20250321,153800,200901500,4475,4475,4475,4475,0
|
|
20250321,153700,200901500,4475,4475,4475,4475,0
|
|
20250321,153600,200901500,4475,4475,4475,4475,0
|
|
20250321,153500,200901500,4475,4475,4475,4475,0
|
|
20250321,153400,200901500,4475,4475,4475,4475,0
|
|
20250321,153300,200901500,4475,4475,4475,4475,0
|
|
20250321,153200,200901500,4475,4475,4475,4475,0
|
|
20250321,153100,200901500,4475,4475,4475,4475,1408
|
|
20250321,153000,200901500,4475,4475,4475,4475,1408
|
|
20250321,152900,194600700,4475,4475,4475,4475,0
|
|
20250321,152800,194600700,4475,4475,4475,4475,0
|
|
20250321,152700,194600700,4475,4475,4475,4475,0
|
|
20250321,152600,194600700,4475,4475,4475,4475,0
|
|
20250321,152500,194600700,4475,4475,4475,4475,0
|
|
20250321,152400,194600700,4475,4475,4475,4475,0
|
|
20250321,152300,194600700,4475,4475,4475,4475,0
|
|
20250321,152200,194600700,4475,4475,4475,4475,0
|
|
20250321,152100,194600700,4475,4475,4475,4475,0
|
|
20250321,152000,194600700,4475,4475,4475,4475,0
|
|
20250321,151900,194600700,4475,4475,4475,4475,0
|
|
20250321,151800,194600700,4475,4475,4475,4475,0
|
|
20250321,151700,194600700,4475,4465,4475,4465,736
|
|
20250321,151600,191311210,4465,4465,4465,4465,0
|
|
20250321,151500,191311210,4465,4465,4465,4465,5
|
|
20250321,151400,191288885,4465,4465,4465,4465,0
|
|
20250321,151300,191288885,4465,4465,4465,4465,98
|
|
20250321,151200,190851315,4465,4465,4465,4465,1
|
|
20250321,151100,190846850,4455,4455,4455,4455,0
|
|
20250321,151000,190846850,4455,4460,4460,4455,2354
|
|
20250321,150900,180351690,4470,4470,4470,4470,0
|
|
20250321,150800,180351690,4470,4465,4470,4465,106
|
|
20250321,150700,179878370,4470,4470,4470,4470,0
|
|
20250321,150600,179878370,4470,4470,4470,4470,0
|
|
20250321,150500,179878370,4470,4470,4470,4470,82
|
|
20250321,150400,179511830,4470,4470,4470,4470,0
|
|
20250321,150300,179511830,4470,4470,4470,4470,1
|
|
20250321,150200,179507360,4460,4460,4460,4460,0
|
|
20250321,150100,179507360,4460,4460,4460,4460,813
|
|
20250321,150000,175881380,4470,4470,4470,4470,0
|
|
20250321,145900,175881380,4470,4470,4470,4470,0
|
|
20250321,145800,175881380,4470,4460,4470,4455,1412
|
|
20250321,145700,169584905,4475,4475,4475,4475,0
|
|
20250321,145600,169584905,4475,4475,4475,4475,0
|
|
20250321,145500,169584905,4475,4475,4475,4475,1
|
|
20250321,145400,169580430,4465,4465,4465,4465,226
|
|
20250321,145300,168571340,4465,4465,4465,4465,674
|
|
20250321,145200,165561930,4485,4485,4485,4485,0
|
|
20250321,145100,165561930,4485,4485,4485,4485,0
|
|
20250321,145000,165561930,4485,4485,4485,4485,0
|
|
20250321,144900,165561930,4485,4485,4485,4485,0
|
|
20250321,144800,165561930,4485,4485,4485,4485,0
|
|
20250321,144700,165561930,4485,4485,4485,4485,1
|
|
20250321,144600,165557445,4455,4465,4465,4455,1200
|
|
20250321,144500,160208060,4495,4495,4495,4495,0
|
|
20250321,144400,160208060,4495,4495,4495,4495,0
|
|
20250321,144300,160208060,4495,4495,4495,4495,0
|
|
20250321,144200,160208060,4495,4495,4495,4495,0
|
|
20250321,144100,160208060,4495,4495,4495,4495,0
|
|
20250321,144000,160208060,4495,4495,4495,4495,0
|
|
20250321,143900,160208060,4495,4495,4495,4495,9
|
|
20250321,143800,160167605,4495,4465,4495,4465,601
|
|
20250321,143700,157481900,4475,4475,4475,4475,0
|
|
20250321,143600,157481900,4475,4470,4475,4470,101
|
|
20250321,143500,157029930,4475,4475,4475,4475,179
|
|
20250321,143400,156228905,4475,4470,4475,4470,332
|
|
20250321,143300,154744835,4470,4470,4470,4470,0
|
|
20250321,143200,154744835,4470,4470,4470,4470,0
|
|
20250321,143100,154744835,4470,4470,4470,4470,223
|
|
20250321,143000,153748025,4470,4470,4470,4470,0
|
|
20250321,142900,153748025,4470,4470,4470,4470,0
|
|
20250321,142800,153748025,4470,4470,4470,4470,0
|
|
20250321,142700,153748025,4470,4470,4470,4470,0
|
|
20250321,142600,153748025,4470,4470,4470,4470,0
|
|
20250321,142500,153748025,4470,4470,4470,4470,0
|
|
20250321,142400,153748025,4470,4470,4470,4470,0
|
|
20250321,142300,153748025,4470,4470,4470,4470,0
|
|
20250321,142200,153748025,4470,4470,4470,4470,0
|
|
20250321,142100,153748025,4470,4470,4470,4470,10
|
|
20250321,142000,153703325,4470,4470,4470,4470,0
|
|
20250321,141900,153703325,4470,4470,4470,4470,100
|
|
20250321,141800,153256325,4470,4470,4470,4470,0
|
|
20250321,141700,153256325,4470,4470,4470,4470,0
|
|
20250321,141600,153256325,4470,4470,4470,4470,0
|
|
20250321,141500,153256325,4470,4470,4470,4470,0
|
|
20250321,141400,153256325,4470,4470,4470,4470,0
|
|
20250321,141300,153256325,4470,4470,4470,4470,0
|
|
20250321,141200,153256325,4470,4470,4470,4470,0
|
|
20250321,141100,153256325,4470,4470,4470,4470,0
|
|
20250321,141000,153256325,4470,4470,4470,4470,0
|
|
20250321,140900,153256325,4470,4470,4470,4470,0
|
|
20250321,140800,153256325,4470,4465,4470,4465,540
|
|
20250321,140700,150844995,4465,4465,4465,4465,0
|
|
20250321,140600,150844995,4465,4465,4465,4465,1
|
|
20250321,140500,150840530,4450,4450,4450,4450,20
|
|
20250321,140400,150751530,4465,4465,4465,4465,0
|
|
20250321,140300,150751530,4465,4465,4465,4465,0
|
|
20250321,140200,150751530,4465,4465,4465,4465,0
|
|
20250321,140100,150751530,4465,4465,4465,4465,0
|
|
20250321,140000,150751530,4465,4465,4465,4465,0
|
|
20250321,135900,150751530,4465,4465,4465,4465,0
|
|
20250321,135800,150751530,4465,4465,4465,4465,0
|
|
20250321,135700,150751530,4465,4465,4465,4465,5
|
|
20250321,135600,150729205,4465,4465,4465,4465,0
|
|
20250321,135500,150729205,4465,4465,4465,4465,0
|
|
20250321,135400,150729205,4465,4465,4465,4465,1
|
|
20250321,135300,150724740,4470,4470,4470,4470,0
|
|
20250321,135200,150724740,4470,4470,4470,4470,0
|
|
20250321,135100,150724740,4470,4470,4470,4470,0
|
|
20250321,135000,150724740,4470,4470,4470,4470,0
|
|
20250321,134900,150724740,4470,4450,4470,4445,1159
|
|
20250321,134800,145569360,4470,4470,4470,4470,0
|
|
20250321,134700,145569360,4470,4470,4470,4470,0
|
|
20250321,134600,145569360,4470,4470,4470,4470,0
|
|
20250321,134500,145569360,4470,4470,4470,4470,0
|
|
20250321,134400,145569360,4470,4470,4470,4470,0
|
|
20250321,134300,145569360,4470,4470,4470,4470,0
|
|
20250321,134200,145569360,4470,4470,4470,4470,0
|
|
20250321,134100,145569360,4470,4470,4470,4470,0
|
|
20250321,134000,145569360,4470,4470,4470,4470,0
|
|
20250321,133900,145569360,4470,4470,4470,4470,0
|
|
20250321,133800,145569360,4470,4470,4470,4470,0
|
|
20250321,133700,145569360,4470,4470,4470,4470,0
|
|
20250321,133600,145569360,4470,4470,4470,4470,0
|
|
20250321,133500,145569360,4470,4470,4470,4470,1
|
|
20250321,133400,145564890,4450,4450,4450,4450,0
|
|
20250321,133300,145564890,4450,4470,4470,4450,125
|
|
20250321,133200,145007355,4470,4470,4470,4470,0
|
|
20250321,133100,145007355,4470,4470,4470,4470,0
|
|
20250321,133000,145007355,4470,4470,4470,4470,0
|
|
20250321,132900,145007355,4470,4470,4470,4470,0
|
|
20250321,132800,145007355,4470,4470,4470,4470,0
|
|
20250321,132700,145007355,4470,4470,4470,4470,0
|
|
20250321,132600,145007355,4470,4470,4470,4470,0
|
|
20250321,132500,145007355,4470,4470,4470,4470,11
|
|
20250321,132400,144958185,4470,4470,4470,4470,0
|
|
20250321,132300,144958185,4470,4470,4470,4470,0
|
|
20250321,132200,144958185,4470,4470,4470,4470,0
|
|
20250321,132100,144958185,4470,4470,4470,4470,1
|
|
20250321,132000,144953715,4465,4465,4465,4465,940
|
|
20250321,131900,140756615,4465,4465,4465,4465,1
|
|
20250321,131800,140752150,4465,4465,4465,4465,1
|
|
20250321,131700,140747685,4460,4460,4460,4460,0
|
|
20250321,131600,140747685,4460,4460,4460,4460,0
|
|
20250321,131500,140747685,4460,4460,4460,4460,0
|
|
20250321,131400,140747685,4460,4460,4460,4460,3
|
|
20250321,131300,140734305,4465,4465,4465,4465,1
|
|
20250321,131200,140729840,4465,4465,4465,4465,1
|
|
20250321,131100,140725375,4445,4445,4445,4445,1557
|
|
20250321,131000,133804510,4445,4445,4445,4445,677
|
|
20250321,130900,130795245,4445,4460,4460,4440,5574
|
|
20250321,130800,105991425,4460,4460,4460,4460,0
|
|
20250321,130700,105991425,4460,4460,4460,4460,0
|
|
20250321,130600,105991425,4460,4460,4460,4460,100
|
|
20250321,130500,105545425,4460,4460,4460,4460,15
|
|
20250321,130400,105478525,4460,4460,4460,4460,0
|
|
20250321,130300,105478525,4460,4460,4460,4460,0
|
|
20250321,130200,105478525,4460,4460,4460,4460,0
|
|
20250321,130100,105478525,4460,4460,4460,4460,0
|
|
20250321,130000,105478525,4460,4460,4460,4460,0
|
|
20250321,125900,105478525,4460,4460,4460,4460,0
|
|
20250321,125800,105478525,4460,4460,4460,4460,0
|
|
20250321,125700,105478525,4460,4460,4460,4460,0
|
|
20250321,125600,105478525,4460,4460,4460,4460,0
|
|
20250321,125500,105478525,4460,4460,4460,4460,0
|
|
20250321,125400,105478525,4460,4460,4460,4460,0
|
|
20250321,125300,105478525,4460,4460,4460,4460,0
|
|
20250321,125200,105478525,4460,4460,4460,4460,296
|
|
20250321,125100,104158365,4460,4460,4460,4460,676
|
|
20250321,125000,101143405,4460,4460,4460,4460,646
|
|
20250321,124900,98262245,4460,4460,4460,4460,125
|
|
20250321,124800,97704745,4455,4455,4455,4455,0
|
|
20250321,124700,97704745,4455,4455,4455,4455,0
|
|
20250321,124600,97704745,4455,4455,4455,4455,0
|
|
20250321,124500,97704745,4455,4455,4455,4455,0
|
|
20250321,124400,97704745,4455,4455,4455,4455,0
|
|
20250321,124300,97704745,4455,4455,4455,4455,0
|
|
20250321,124200,97704745,4455,4470,4470,4455,360
|
|
20250321,124100,96097630,4470,4470,4470,4470,0
|
|
20250321,124000,96097630,4470,4470,4470,4470,53
|
|
20250321,123900,95860720,4470,4470,4470,4470,0
|
|
20250321,123800,95860720,4470,4470,4470,4470,0
|
|
20250321,123700,95860720,4470,4470,4470,4470,0
|
|
20250321,123600,95860720,4470,4470,4470,4470,0
|
|
20250321,123500,95860720,4470,4470,4470,4470,0
|
|
20250321,123400,95860720,4470,4470,4470,4470,0
|
|
20250321,123300,95860720,4470,4470,4470,4470,0
|
|
20250321,123200,95860720,4470,4470,4470,4470,8
|
|
20250321,123100,95824960,4460,4460,4460,4460,0
|
|
20250321,123000,95824960,4460,4460,4460,4460,0
|
|
20250321,122900,95824960,4460,4460,4460,4460,0
|
|
20250321,122800,95824960,4460,4460,4460,4460,0
|
|
20250321,122700,95824960,4460,4465,4465,4460,500
|
|
20250321,122600,93594600,4470,4470,4470,4470,0
|
|
20250321,122500,93594600,4470,4470,4470,4470,0
|
|
20250321,122400,93594600,4470,4470,4470,4470,0
|
|
20250321,122300,93594600,4470,4470,4470,4470,2
|
|
20250321,122200,93585660,4470,4470,4470,4470,0
|
|
20250321,122100,93585660,4470,4470,4470,4470,10
|
|
20250321,122000,93540960,4465,4465,4465,4465,0
|
|
20250321,121900,93540960,4465,4465,4465,4460,366
|
|
20250321,121800,91907420,4465,4465,4465,4465,0
|
|
20250321,121700,91907420,4465,4465,4465,4465,0
|
|
20250321,121600,91907420,4465,4465,4465,4465,0
|
|
20250321,121500,91907420,4465,4465,4465,4465,1
|
|
20250321,121400,91902955,4465,4465,4465,4465,0
|
|
20250321,121300,91902955,4465,4465,4465,4465,2
|
|
20250321,121200,91894025,4465,4465,4465,4465,0
|
|
20250321,121100,91894025,4465,4465,4465,4465,90
|
|
20250321,121000,91492175,4485,4485,4485,4485,0
|
|
20250321,120900,91492175,4485,4485,4485,4485,0
|
|
20250321,120800,91492175,4485,4485,4485,4485,0
|
|
20250321,120700,91492175,4485,4485,4485,4485,0
|
|
20250321,120600,91492175,4485,4485,4485,4485,0
|
|
20250321,120500,91492175,4485,4485,4485,4485,0
|
|
20250321,120400,91492175,4485,4485,4485,4485,0
|
|
20250321,120300,91492175,4485,4485,4485,4485,0
|
|
20250321,120200,91492175,4485,4485,4485,4485,0
|
|
20250321,120100,91492175,4485,4485,4485,4485,0
|
|
20250321,120000,91492175,4485,4485,4485,4485,0
|
|
20250321,115900,91492175,4485,4485,4485,4485,1
|
|
20250321,115800,91487690,4470,4470,4470,4470,0
|
|
20250321,115700,91487690,4470,4470,4470,4470,0
|
|
20250321,115600,91487690,4470,4465,4470,4465,14
|
|
20250321,115500,91425170,4470,4465,4470,4465,7
|
|
20250321,115400,91393910,4470,4470,4470,4470,1
|
|
20250321,115300,91389440,4465,4465,4465,4465,0
|
|
20250321,115200,91389440,4465,4465,4465,4465,6
|
|
20250321,115100,91362650,4475,4465,4475,4465,13
|
|
20250321,115000,91304595,4470,4470,4470,4470,0
|
|
20250321,114900,91304595,4470,4470,4470,4470,0
|
|
20250321,114800,91304595,4470,4470,4470,4470,336
|
|
20250321,114700,89802675,4470,4470,4470,4470,0
|
|
20250321,114600,89802675,4470,4470,4470,4470,0
|
|
20250321,114500,89802675,4470,4470,4470,4470,0
|
|
20250321,114400,89802675,4470,4470,4470,4470,0
|
|
20250321,114300,89802675,4470,4470,4470,4470,0
|
|
20250321,114200,89802675,4470,4470,4470,4470,1100
|
|
20250321,114100,84885675,4475,4480,4480,4475,330
|
|
20250321,114000,83408920,4485,4485,4485,4485,0
|
|
20250321,113900,83408920,4485,4485,4485,4485,0
|
|
20250321,113800,83408920,4485,4480,4485,4480,685
|
|
20250321,113700,80336785,4485,4485,4485,4485,0
|
|
20250321,113600,80336785,4485,4485,4485,4485,0
|
|
20250321,113500,80336785,4485,4485,4485,4485,0
|
|
20250321,113400,80336785,4485,4485,4485,4485,0
|
|
20250321,113300,80336785,4485,4485,4485,4485,0
|
|
20250321,113200,80336785,4485,4485,4485,4485,22
|
|
20250321,113100,80238115,4485,4485,4485,4485,0
|
|
20250321,113000,80238115,4485,4485,4485,4485,0
|
|
20250321,112900,80238115,4485,4485,4485,4485,0
|
|
20250321,112800,80238115,4485,4485,4485,4485,0
|
|
20250321,112700,80238115,4485,4485,4485,4485,0
|
|
20250321,112600,80238115,4485,4485,4485,4485,0
|
|
20250321,112500,80238115,4485,4485,4485,4485,1
|
|
20250321,112400,80233630,4480,4480,4480,4480,4
|
|
20250321,112300,80215710,4485,4485,4485,4485,0
|
|
20250321,112200,80215710,4485,4485,4485,4485,0
|
|
20250321,112100,80215710,4485,4485,4485,4485,0
|
|
20250321,112000,80215710,4485,4485,4485,4485,0
|
|
20250321,111900,80215710,4485,4485,4485,4485,0
|
|
20250321,111800,80215710,4485,4480,4485,4480,6
|
|
20250321,111700,80188825,4485,4485,4485,4485,0
|
|
20250321,111600,80188825,4485,4485,4485,4485,0
|
|
20250321,111500,80188825,4485,4485,4485,4485,0
|
|
20250321,111400,80188825,4485,4480,4485,4480,21
|
|
20250321,111300,80094740,4485,4485,4485,4485,0
|
|
20250321,111200,80094740,4485,4485,4485,4485,0
|
|
20250321,111100,80094740,4485,4485,4485,4485,0
|
|
20250321,111000,80094740,4485,4485,4485,4485,0
|
|
20250321,110900,80094740,4485,4480,4485,4480,159
|
|
20250321,110800,79382415,4480,4480,4480,4480,0
|
|
20250321,110700,79382415,4480,4480,4480,4480,0
|
|
20250321,110600,79382415,4480,4480,4480,4480,0
|
|
20250321,110500,79382415,4480,4480,4480,4480,40
|
|
20250321,110400,79203215,4480,4480,4480,4480,0
|
|
20250321,110300,79203215,4480,4480,4480,4480,1
|
|
20250321,110200,79198735,4470,4470,4470,4470,0
|
|
20250321,110100,79198735,4470,4470,4470,4470,217
|
|
20250321,110000,78228745,4470,4470,4470,4470,612
|
|
20250321,105900,75493105,4470,4460,4470,4460,2
|
|
20250321,105800,75484175,4455,4455,4455,4455,380
|
|
20250321,105700,73791275,4455,4455,4455,4455,0
|
|
20250321,105600,73791275,4455,4455,4455,4455,0
|
|
20250321,105500,73791275,4455,4455,4455,4455,0
|
|
20250321,105400,73791275,4455,4455,4455,4455,1
|
|
20250321,105300,73786820,4470,4470,4470,4470,0
|
|
20250321,105200,73786820,4470,4470,4470,4470,0
|
|
20250321,105100,73786820,4470,4470,4470,4470,0
|
|
20250321,105000,73786820,4470,4470,4470,4470,1
|
|
20250321,104900,73782350,4470,4470,4470,4470,0
|
|
20250321,104800,73782350,4470,4470,4470,4470,0
|
|
20250321,104700,73782350,4470,4470,4470,4470,0
|
|
20250321,104600,73782350,4470,4470,4470,4470,20
|
|
20250321,104500,73692950,4470,4470,4470,4470,0
|
|
20250321,104400,73692950,4470,4470,4470,4470,0
|
|
20250321,104300,73692950,4470,4470,4470,4470,10
|
|
20250321,104200,73648250,4470,4470,4470,4470,0
|
|
20250321,104100,73648250,4470,4470,4470,4470,0
|
|
20250321,104000,73648250,4470,4470,4470,4470,0
|
|
20250321,103900,73648250,4470,4470,4470,4470,0
|
|
20250321,103800,73648250,4470,4470,4470,4470,0
|
|
20250321,103700,73648250,4470,4470,4470,4470,2
|
|
20250321,103600,73639310,4470,4470,4470,4470,0
|
|
20250321,103500,73639310,4470,4470,4470,4470,20
|
|
20250321,103400,73549910,4470,4470,4470,4470,0
|
|
20250321,103300,73549910,4470,4470,4470,4470,0
|
|
20250321,103200,73549910,4470,4445,4470,4445,212
|
|
20250321,103100,72607270,4470,4470,4470,4470,0
|
|
20250321,103000,72607270,4470,4470,4470,4470,0
|
|
20250321,102900,72607270,4470,4470,4470,4470,0
|
|
20250321,102800,72607270,4470,4470,4470,4470,0
|
|
20250321,102700,72607270,4470,4470,4470,4470,0
|
|
20250321,102600,72607270,4470,4460,4470,4445,201
|
|
20250321,102500,71712885,4470,4470,4470,4470,0
|
|
20250321,102400,71712885,4470,4470,4470,4470,0
|
|
20250321,102300,71712885,4470,4470,4470,4470,0
|
|
20250321,102200,71712885,4470,4470,4470,4470,1
|
|
20250321,102100,71708415,4470,4470,4470,4470,0
|
|
20250321,102000,71708415,4470,4470,4470,4470,0
|
|
20250321,101900,71708415,4470,4470,4470,4470,0
|
|
20250321,101800,71708415,4470,4470,4470,4470,0
|
|
20250321,101700,71708415,4470,4470,4470,4470,0
|
|
20250321,101600,71708415,4470,4470,4470,4470,0
|
|
20250321,101500,71708415,4470,4470,4470,4470,0
|
|
20250321,101400,71708415,4470,4470,4470,4470,4
|
|
20250321,101300,71690535,4470,4470,4470,4470,0
|
|
20250321,101200,71690535,4470,4470,4470,4470,1
|
|
20250321,101100,71686065,4470,4470,4470,4470,0
|
|
20250321,101000,71686065,4470,4450,4470,4450,102
|
|
20250321,100900,71232125,4450,4450,4450,4450,0
|
|
20250321,100800,71232125,4450,4450,4450,4450,1
|
|
20250321,100700,71227675,4450,4450,4450,4450,50
|
|
20250321,100600,71005175,4470,4470,4470,4470,0
|
|
20250321,100500,71005175,4470,4470,4470,4470,0
|
|
20250321,100400,71005175,4470,4470,4470,4470,0
|
|
20250321,100300,71005175,4470,4470,4470,4470,0
|
|
20250321,100200,71005175,4470,4470,4470,4470,0
|
|
20250321,100100,71005175,4470,4470,4470,4470,1
|
|
20250321,100000,71000705,4450,4450,4450,4450,0
|
|
20250321,095900,71000705,4450,4450,4450,4450,0
|
|
20250321,095800,71000705,4450,4450,4450,4450,5
|
|
20250321,095700,70978455,4450,4445,4450,4445,455
|
|
20250321,095600,68955480,4450,4450,4450,4450,62
|
|
20250321,095500,68679580,4465,4450,4465,4450,501
|
|
20250321,095400,66450115,4470,4470,4470,4470,0
|
|
20250321,095300,66450115,4470,4470,4470,4470,1
|
|
20250321,095200,66445645,4450,4455,4455,4450,500
|
|
20250321,095100,64219130,4455,4455,4455,4455,0
|
|
20250321,095000,64219130,4455,4455,4455,4455,0
|
|
20250321,094900,64219130,4455,4455,4455,4455,22
|
|
20250321,094800,64121120,4470,4470,4470,4470,0
|
|
20250321,094700,64121120,4470,4470,4470,4470,0
|
|
20250321,094600,64121120,4470,4470,4470,4470,2
|
|
20250321,094500,64112180,4455,4455,4455,4455,0
|
|
20250321,094400,64112180,4455,4455,4455,4455,200
|
|
20250321,094300,63221180,4470,4470,4470,4470,920
|
|
20250321,094200,59108780,4470,4470,4470,4470,0
|
|
20250321,094100,59108780,4470,4470,4470,4470,223
|
|
20250321,094000,58111970,4480,4480,4480,4480,0
|
|
20250321,093900,58111970,4480,4480,4480,4480,0
|
|
20250321,093800,58111970,4480,4480,4480,4480,0
|
|
20250321,093700,58111970,4480,4480,4480,4480,0
|
|
20250321,093600,58111970,4480,4480,4480,4480,0
|
|
20250321,093500,58111970,4480,4480,4480,4480,0
|
|
20250321,093400,58111970,4480,4455,4480,4455,2
|
|
20250321,093300,58103035,4480,4455,4480,4455,224
|
|
20250321,093200,57104515,4480,4450,4480,4450,11
|
|
20250321,093100,57055535,4485,4485,4485,4485,0
|
|
20250321,093000,57055535,4485,4485,4485,4485,0
|
|
20250321,092900,57055535,4485,4485,4485,4485,101
|
|
20250321,092800,56602550,4450,4450,4450,4450,0
|
|
20250321,092700,56602550,4450,4450,4450,4450,200
|
|
20250321,092600,55712550,4450,4455,4455,4450,97
|
|
20250321,092500,55280835,4455,4455,4455,4455,0
|
|
20250321,092400,55280835,4455,4465,4465,4455,322
|
|
20250321,092300,53845815,4490,4490,4490,4490,0
|
|
20250321,092200,53845815,4490,4490,4490,4490,0
|
|
20250321,092100,53845815,4490,4490,4490,4490,0
|
|
20250321,092000,53845815,4490,4490,4490,4490,0
|
|
20250321,091900,53845815,4490,4490,4490,4490,21
|
|
20250321,091800,53751525,4490,4490,4490,4490,0
|
|
20250321,091700,53751525,4490,4490,4490,4490,0
|
|
20250321,091600,53751525,4490,4490,4490,4490,500
|
|
20250321,091500,51506525,4490,4490,4490,4490,0
|
|
20250321,091400,51506525,4490,4490,4490,4490,5
|
|
20250321,091300,51484075,4490,4490,4490,4490,0
|
|
20250321,091200,51484075,4490,4490,4490,4490,0
|
|
20250321,091100,51484075,4490,4490,4490,4455,267
|
|
20250321,091000,50287450,4495,4455,4495,4435,1306
|
|
20250321,090900,44486950,4440,4450,4460,4440,2321
|
|
20250321,090800,34178470,4460,4460,4460,4460,159
|
|
20250321,090700,33469330,4460,4465,4465,4460,2003
|
|
20250321,090600,24535935,4450,4455,4465,4450,132
|
|
20250321,090500,23948000,4455,4475,4475,4455,1722
|
|
20250321,090400,16268070,4495,4480,4500,4470,1457
|
|
20250321,090300,9751405,4500,4485,4500,4475,401
|
|
20250321,090200,7955805,4515,4515,4515,4515,0
|
|
20250321,090100,7955805,4515,4505,4515,4490,770
|
|
20250321,090000,4487950,4515,4515,4530,4515,994
|