632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,192900,166511332,4475,4475,4475,4475,1426
|
|
20250324,192800,166511332,4475,4475,4475,4475,0
|
|
20250324,192700,166511332,4475,4475,4475,4475,0
|
|
20250324,192600,166511332,4475,4475,4475,4475,0
|
|
20250324,192500,166511332,4475,4475,4475,4475,0
|
|
20250324,192400,166511332,4475,4475,4475,4475,0
|
|
20250324,192300,166511332,4475,4475,4475,4475,0
|
|
20250324,192200,166511332,4475,4475,4475,4475,0
|
|
20250324,192100,166511332,4475,4475,4475,4475,0
|
|
20250324,192000,166511332,4475,4475,4475,4475,0
|
|
20250324,191900,166511332,4475,4475,4475,4475,0
|
|
20250324,191800,166511332,4475,4475,4475,4475,0
|
|
20250324,191700,166511332,4475,4475,4475,4475,0
|
|
20250324,191600,166511332,4475,4475,4475,4475,0
|
|
20250324,191500,166511332,4475,4475,4475,4475,0
|
|
20250324,191400,166511332,4475,4475,4475,4475,0
|
|
20250324,191300,166511332,4475,4475,4475,4475,0
|
|
20250324,191200,166511332,4475,4475,4475,4475,0
|
|
20250324,191100,166511332,4475,4475,4475,4475,0
|
|
20250324,191000,166511332,4475,4475,4475,4475,0
|
|
20250324,190900,166511332,4475,4475,4475,4475,0
|
|
20250324,190800,166511332,4475,4475,4475,4475,0
|
|
20250324,190700,166511332,4475,4475,4475,4475,0
|
|
20250324,190600,166511332,4475,4475,4475,4475,0
|
|
20250324,190500,166511332,4475,4475,4475,4475,0
|
|
20250324,190400,166511332,4475,4475,4475,4475,0
|
|
20250324,190300,166511332,4475,4475,4475,4475,0
|
|
20250324,190200,166511332,4475,4475,4475,4475,0
|
|
20250324,190100,166511332,4475,4475,4475,4475,0
|
|
20250324,190000,166511332,4475,4475,4475,4475,0
|
|
20250324,185900,166511332,4475,4475,4475,4475,1426
|
|
20250324,185800,166511332,4475,4475,4475,4475,0
|
|
20250324,185700,166511332,4475,4475,4475,4475,0
|
|
20250324,185600,166511332,4475,4475,4475,4475,0
|
|
20250324,185500,166511332,4475,4475,4475,4475,0
|
|
20250324,185400,166511332,4475,4475,4475,4475,0
|
|
20250324,185300,166511332,4475,4475,4475,4475,0
|
|
20250324,185200,166511332,4475,4475,4475,4475,0
|
|
20250324,185100,166511332,4475,4475,4475,4475,0
|
|
20250324,185000,166511332,4475,4475,4475,4475,0
|
|
20250324,184900,166511332,4475,4475,4475,4475,0
|
|
20250324,184800,166511332,4475,4475,4475,4475,0
|
|
20250324,184700,166511332,4475,4475,4475,4475,0
|
|
20250324,184600,166511332,4475,4475,4475,4475,0
|
|
20250324,184500,166511332,4475,4475,4475,4475,0
|
|
20250324,184400,166511332,4475,4475,4475,4475,0
|
|
20250324,184300,166511332,4475,4475,4475,4475,0
|
|
20250324,184200,166511332,4475,4475,4475,4475,0
|
|
20250324,184100,166511332,4475,4475,4475,4475,0
|
|
20250324,184000,166511332,4475,4475,4475,4475,0
|
|
20250324,183900,166511332,4475,4475,4475,4475,0
|
|
20250324,183800,166511332,4475,4475,4475,4475,0
|
|
20250324,183700,166511332,4475,4475,4475,4475,0
|
|
20250324,183600,166511332,4475,4475,4475,4475,0
|
|
20250324,183500,166511332,4475,4475,4475,4475,0
|
|
20250324,183400,166511332,4475,4475,4475,4475,0
|
|
20250324,183300,166511332,4475,4475,4475,4475,0
|
|
20250324,183200,166511332,4475,4475,4475,4475,0
|
|
20250324,183100,166511332,4475,4475,4475,4475,0
|
|
20250324,183000,166511332,4475,4475,4475,4475,0
|
|
20250324,182900,166511332,4475,4475,4475,4475,1426
|
|
20250324,182800,166511332,4475,4475,4475,4475,0
|
|
20250324,182700,166511332,4475,4475,4475,4475,0
|
|
20250324,182600,166511332,4475,4475,4475,4475,0
|
|
20250324,182500,166511332,4475,4475,4475,4475,0
|
|
20250324,182400,166511332,4475,4475,4475,4475,0
|
|
20250324,182300,166511332,4475,4475,4475,4475,0
|
|
20250324,182200,166511332,4475,4475,4475,4475,0
|
|
20250324,182100,166511332,4475,4475,4475,4475,0
|
|
20250324,182000,166511332,4475,4475,4475,4475,0
|
|
20250324,181900,166511332,4475,4475,4475,4475,0
|
|
20250324,181800,166511332,4475,4475,4475,4475,0
|
|
20250324,181700,166511332,4475,4475,4475,4475,0
|
|
20250324,181600,166511332,4475,4475,4475,4475,0
|
|
20250324,181500,166511332,4475,4475,4475,4475,0
|
|
20250324,181400,166511332,4475,4475,4475,4475,0
|
|
20250324,181300,166511332,4475,4475,4475,4475,0
|
|
20250324,181200,166511332,4475,4475,4475,4475,0
|
|
20250324,181100,166511332,4475,4475,4475,4475,0
|
|
20250324,181000,166511332,4475,4475,4475,4475,0
|
|
20250324,180900,166511332,4475,4475,4475,4475,0
|
|
20250324,180800,166511332,4475,4475,4475,4475,0
|
|
20250324,180700,166511332,4475,4475,4475,4475,0
|
|
20250324,180600,166511332,4475,4475,4475,4475,0
|
|
20250324,180500,166511332,4475,4475,4475,4475,0
|
|
20250324,180400,166511332,4475,4475,4475,4475,0
|
|
20250324,180300,166511332,4475,4475,4475,4475,0
|
|
20250324,180200,166511332,4475,4475,4475,4475,0
|
|
20250324,180100,166511332,4475,4475,4475,4475,0
|
|
20250324,180000,166511332,4475,4475,4475,4475,0
|
|
20250324,175900,166511332,4475,4475,4475,4475,1426
|
|
20250324,175800,166511332,4475,4475,4475,4475,0
|
|
20250324,175700,166511332,4475,4475,4475,4475,0
|
|
20250324,175600,166511332,4475,4475,4475,4475,0
|
|
20250324,175500,166511332,4475,4475,4475,4475,0
|
|
20250324,175400,166511332,4475,4475,4475,4475,0
|
|
20250324,175300,166511332,4475,4475,4475,4475,0
|
|
20250324,175200,166511332,4475,4475,4475,4475,0
|
|
20250324,175100,166511332,4475,4475,4475,4475,0
|
|
20250324,175000,166511332,4475,4475,4475,4475,0
|
|
20250324,174900,166511332,4475,4475,4475,4475,0
|
|
20250324,174800,166511332,4475,4475,4475,4475,0
|
|
20250324,174700,166511332,4475,4475,4475,4475,0
|
|
20250324,174600,166511332,4475,4475,4475,4475,0
|
|
20250324,174500,166511332,4475,4475,4475,4475,0
|
|
20250324,174400,166511332,4475,4475,4475,4475,0
|
|
20250324,174300,166511332,4475,4475,4475,4475,0
|
|
20250324,174200,166511332,4475,4475,4475,4475,0
|
|
20250324,174100,166511332,4475,4475,4475,4475,0
|
|
20250324,174000,166511332,4475,4475,4475,4475,0
|
|
20250324,173900,166511332,4475,4475,4475,4475,0
|
|
20250324,173800,166511332,4475,4475,4475,4475,0
|
|
20250324,173700,166511332,4475,4475,4475,4475,0
|
|
20250324,173600,166511332,4475,4475,4475,4475,0
|
|
20250324,173500,166511332,4475,4475,4475,4475,0
|
|
20250324,173400,166511332,4475,4475,4475,4475,0
|
|
20250324,173300,166511332,4475,4475,4475,4475,0
|
|
20250324,173200,166511332,4475,4475,4475,4475,0
|
|
20250324,173100,166511332,4475,4475,4475,4475,0
|
|
20250324,173000,166511332,4475,4475,4475,4475,0
|
|
20250324,172900,166511332,4475,4475,4475,4475,1426
|
|
20250324,172800,166511332,4475,4475,4475,4475,0
|
|
20250324,172700,166511332,4475,4475,4475,4475,0
|
|
20250324,172600,166511332,4475,4475,4475,4475,0
|
|
20250324,172500,166511332,4475,4475,4475,4475,0
|
|
20250324,172400,166511332,4475,4475,4475,4475,0
|
|
20250324,172300,166511332,4475,4475,4475,4475,0
|
|
20250324,172200,166511332,4475,4475,4475,4475,0
|
|
20250324,172100,166511332,4475,4475,4475,4475,0
|
|
20250324,172000,166511332,4475,4475,4475,4475,0
|
|
20250324,171900,166511332,4475,4475,4475,4475,0
|
|
20250324,171800,166511332,4475,4475,4475,4475,0
|
|
20250324,171700,166511332,4475,4475,4475,4475,0
|
|
20250324,171600,166511332,4475,4475,4475,4475,0
|
|
20250324,171500,166511332,4475,4475,4475,4475,0
|
|
20250324,171400,166511332,4475,4475,4475,4475,0
|
|
20250324,171300,166511332,4475,4475,4475,4475,0
|
|
20250324,171200,166511332,4475,4475,4475,4475,0
|
|
20250324,171100,166511332,4475,4475,4475,4475,0
|
|
20250324,171000,166511332,4475,4475,4475,4475,0
|
|
20250324,170900,166511332,4475,4475,4475,4475,0
|
|
20250324,170800,166511332,4475,4475,4475,4475,0
|
|
20250324,170700,166511332,4475,4475,4475,4475,0
|
|
20250324,170600,166511332,4475,4475,4475,4475,0
|
|
20250324,170500,166511332,4475,4475,4475,4475,0
|
|
20250324,170400,166511332,4475,4475,4475,4475,0
|
|
20250324,170300,166511332,4475,4475,4475,4475,0
|
|
20250324,170200,166511332,4475,4475,4475,4475,0
|
|
20250324,170100,166511332,4475,4475,4475,4475,0
|
|
20250324,170000,166511332,4475,4475,4475,4475,0
|
|
20250324,165900,166511332,4475,4475,4475,4475,1426
|
|
20250324,165800,166511332,4475,4475,4475,4475,0
|
|
20250324,165700,166511332,4475,4475,4475,4475,0
|
|
20250324,165600,166511332,4475,4475,4475,4475,0
|
|
20250324,165500,166511332,4475,4475,4475,4475,0
|
|
20250324,165400,166511332,4475,4475,4475,4475,0
|
|
20250324,165300,166511332,4475,4475,4475,4475,0
|
|
20250324,165200,166511332,4475,4475,4475,4475,0
|
|
20250324,165100,166511332,4475,4475,4475,4475,0
|
|
20250324,165000,166511332,4475,4475,4475,4475,0
|
|
20250324,164900,166511332,4475,4475,4475,4475,0
|
|
20250324,164800,166511332,4475,4475,4475,4475,0
|
|
20250324,164700,166511332,4475,4475,4475,4475,0
|
|
20250324,164600,166511332,4475,4475,4475,4475,0
|
|
20250324,164500,166511332,4475,4475,4475,4475,0
|
|
20250324,164400,166511332,4475,4475,4475,4475,0
|
|
20250324,164300,166511332,4475,4475,4475,4475,0
|
|
20250324,164200,166511332,4475,4475,4475,4475,0
|
|
20250324,164100,166511332,4475,4475,4475,4475,0
|
|
20250324,164000,166511332,4475,4475,4475,4475,0
|
|
20250324,163900,166511332,4475,4475,4475,4475,0
|
|
20250324,163800,166511332,4475,4475,4475,4475,0
|
|
20250324,163700,166511332,4475,4475,4475,4475,0
|
|
20250324,163600,166511332,4475,4475,4475,4475,0
|
|
20250324,163500,166511332,4475,4475,4475,4475,0
|
|
20250324,163400,166511332,4475,4475,4475,4475,0
|
|
20250324,163300,166511332,4475,4475,4475,4475,0
|
|
20250324,163200,166511332,4475,4475,4475,4475,0
|
|
20250324,163100,166511332,4475,4475,4475,4475,0
|
|
20250324,163000,166511332,4475,4475,4475,4475,0
|
|
20250324,162900,166511332,4475,4475,4475,4475,1426
|
|
20250324,162800,166511332,4475,4475,4475,4475,0
|
|
20250324,162700,166511332,4475,4475,4475,4475,0
|
|
20250324,162600,166511332,4475,4475,4475,4475,0
|
|
20250324,162500,166511332,4475,4475,4475,4475,0
|
|
20250324,162400,166511332,4475,4475,4475,4475,0
|
|
20250324,162300,166511332,4475,4475,4475,4475,0
|
|
20250324,162200,166511332,4475,4475,4475,4475,0
|
|
20250324,162100,166511332,4475,4475,4475,4475,0
|
|
20250324,162000,166511332,4475,4475,4475,4475,0
|
|
20250324,161900,166511332,4475,4475,4475,4475,0
|
|
20250324,161800,166511332,4475,4475,4475,4475,0
|
|
20250324,161700,166511332,4475,4475,4475,4475,0
|
|
20250324,161600,166511332,4475,4475,4475,4475,0
|
|
20250324,161500,166511332,4475,4475,4475,4475,0
|
|
20250324,161400,166511332,4475,4475,4475,4475,0
|
|
20250324,161300,166511332,4475,4475,4475,4475,0
|
|
20250324,161200,166511332,4475,4475,4475,4475,0
|
|
20250324,161100,166511332,4475,4475,4475,4475,0
|
|
20250324,161000,166511332,4475,4475,4475,4475,0
|
|
20250324,160900,166511332,4475,4475,4475,4475,0
|
|
20250324,160800,166511332,4475,4475,4475,4475,0
|
|
20250324,160700,166511332,4475,4475,4475,4475,0
|
|
20250324,160600,166511332,4475,4475,4475,4475,0
|
|
20250324,160500,166511332,4475,4475,4475,4475,0
|
|
20250324,160400,166511332,4475,4475,4475,4475,0
|
|
20250324,160300,166511332,4475,4475,4475,4475,0
|
|
20250324,160200,166511332,4475,4475,4475,4475,0
|
|
20250324,160100,166511332,4475,4475,4475,4475,0
|
|
20250324,160000,166511332,4475,4475,4475,4475,0
|
|
20250324,155900,166511332,4475,4475,4475,4475,1426
|
|
20250324,155800,166511332,4475,4475,4475,4475,0
|
|
20250324,155700,166511332,4475,4475,4475,4475,0
|
|
20250324,155600,166511332,4475,4475,4475,4475,0
|
|
20250324,155500,166511332,4475,4475,4475,4475,0
|
|
20250324,155400,166511332,4475,4475,4475,4475,0
|
|
20250324,155300,166511332,4475,4475,4475,4475,0
|
|
20250324,155200,166511332,4475,4475,4475,4475,0
|
|
20250324,155100,166511332,4475,4475,4475,4475,0
|
|
20250324,155000,166511332,4475,4475,4475,4475,0
|
|
20250324,154900,166511332,4475,4475,4475,4475,0
|
|
20250324,154800,166511332,4475,4475,4475,4475,0
|
|
20250324,154700,166511332,4475,4475,4475,4475,0
|
|
20250324,154600,166511332,4475,4475,4475,4475,0
|
|
20250324,154500,166511332,4475,4475,4475,4475,0
|
|
20250324,154400,166511332,4475,4475,4475,4475,0
|
|
20250324,154300,166511332,4475,4475,4475,4475,0
|
|
20250324,154200,166511332,4475,4475,4475,4475,0
|
|
20250324,154100,166511332,4475,4475,4475,4475,0
|
|
20250324,154000,166511332,4475,4475,4475,4475,0
|
|
20250324,153900,166511332,4475,4475,4475,4475,0
|
|
20250324,153800,166511332,4475,4475,4475,4475,0
|
|
20250324,153700,166511332,4475,4475,4475,4475,0
|
|
20250324,153600,166511332,4475,4475,4475,4475,0
|
|
20250324,153500,166511332,4475,4475,4475,4475,0
|
|
20250324,153400,166511332,4475,4475,4475,4475,0
|
|
20250324,153300,166511332,4475,4475,4475,4475,0
|
|
20250324,153200,166511332,4475,4475,4475,4475,0
|
|
20250324,153100,166511332,4475,4475,4475,4475,0
|
|
20250324,153000,166511332,4475,4475,4475,4475,1426
|
|
20250324,152900,160129982,4470,4470,4470,4470,0
|
|
20250324,152800,160129982,4470,4470,4470,4470,0
|
|
20250324,152700,160129982,4470,4470,4470,4470,0
|
|
20250324,152600,160129982,4470,4470,4470,4470,0
|
|
20250324,152500,160129982,4470,4470,4470,4470,0
|
|
20250324,152400,160129982,4470,4470,4470,4470,0
|
|
20250324,152300,160129982,4470,4470,4470,4470,0
|
|
20250324,152200,160129982,4470,4470,4470,4470,0
|
|
20250324,152100,160129982,4470,4470,4470,4470,0
|
|
20250324,152000,160129982,4470,4470,4470,4470,0
|
|
20250324,151900,160129982,4470,4470,4470,4470,0
|
|
20250324,151800,160129982,4470,4470,4470,4470,0
|
|
20250324,151700,160129982,4470,4465,4470,4465,451
|
|
20250324,151600,158116262,4470,4470,4470,4470,0
|
|
20250324,151500,158116262,4470,4470,4470,4470,0
|
|
20250324,151400,158116262,4470,4470,4470,4470,0
|
|
20250324,151300,158116262,4470,4470,4470,4470,0
|
|
20250324,151200,158116262,4470,4470,4470,4470,0
|
|
20250324,151100,158116262,4470,4470,4470,4470,1
|
|
20250324,151000,158111792,4470,4470,4470,4470,0
|
|
20250324,150900,158111792,4470,4465,4470,4465,390
|
|
20250324,150800,156370437,4450,4450,4450,4450,404
|
|
20250324,150700,154572637,4465,4465,4465,4465,0
|
|
20250324,150600,154572637,4465,4465,4465,4465,233
|
|
20250324,150500,153532292,4465,4465,4465,4465,0
|
|
20250324,150400,153532292,4465,4465,4465,4465,0
|
|
20250324,150300,153532292,4465,4465,4465,4450,178
|
|
20250324,150200,152737822,4460,4460,4460,4460,250
|
|
20250324,150100,151622822,4450,4450,4450,4450,0
|
|
20250324,150000,151622822,4450,4450,4450,4450,0
|
|
20250324,145900,151622822,4450,4450,4450,4450,0
|
|
20250324,145800,151622822,4450,4450,4450,4450,0
|
|
20250324,145700,151622822,4450,4450,4450,4450,200
|
|
20250324,145600,150732822,4435,4435,4435,4435,25
|
|
20250324,145500,150621947,4450,4450,4450,4450,0
|
|
20250324,145400,150621947,4450,4450,4450,4450,0
|
|
20250324,145300,150621947,4450,4450,4450,4450,0
|
|
20250324,145200,150621947,4450,4450,4450,4450,508
|
|
20250324,145100,148361347,4440,4440,4440,4440,0
|
|
20250324,145000,148361347,4440,4435,4440,4435,638
|
|
20250324,144900,145528727,4440,4440,4440,4440,0
|
|
20250324,144800,145528727,4440,4440,4440,4440,0
|
|
20250324,144700,145528727,4440,4440,4440,4440,0
|
|
20250324,144600,145528727,4440,4440,4440,4440,0
|
|
20250324,144500,145528727,4440,4440,4440,4440,0
|
|
20250324,144400,145528727,4440,4440,4440,4440,1
|
|
20250324,144300,145524287,4435,4435,4435,4435,548
|
|
20250324,144200,143093907,4440,4440,4440,4440,0
|
|
20250324,144100,143093907,4440,4440,4440,4440,0
|
|
20250324,144000,143093907,4440,4440,4440,4440,0
|
|
20250324,143900,143093907,4440,4440,4440,4440,1
|
|
20250324,143800,143089467,4440,4440,4440,4440,0
|
|
20250324,143700,143089467,4440,4435,4440,4435,11
|
|
20250324,143600,143040677,4435,4435,4435,4435,30
|
|
20250324,143500,142907627,4435,4435,4435,4435,10
|
|
20250324,143400,142863277,4440,4440,4440,4440,0
|
|
20250324,143300,142863277,4440,4440,4440,4440,0
|
|
20250324,143200,142863277,4440,4440,4440,4440,0
|
|
20250324,143100,142863277,4440,4440,4440,4440,0
|
|
20250324,143000,142863277,4440,4440,4440,4440,0
|
|
20250324,142900,142863277,4440,4440,4440,4440,0
|
|
20250324,142800,142863277,4440,4440,4440,4440,0
|
|
20250324,142700,142863277,4440,4440,4440,4440,0
|
|
20250324,142600,142863277,4440,4440,4440,4440,0
|
|
20250324,142500,142863277,4440,4440,4440,4440,0
|
|
20250324,142400,142863277,4440,4440,4440,4440,0
|
|
20250324,142300,142863277,4440,4440,4440,4440,0
|
|
20250324,142200,142863277,4440,4440,4440,4440,0
|
|
20250324,142100,142863277,4440,4440,4440,4440,0
|
|
20250324,142000,142863277,4440,4440,4440,4440,0
|
|
20250324,141900,142863277,4440,4440,4440,4440,0
|
|
20250324,141800,142863277,4440,4440,4440,4440,0
|
|
20250324,141700,142863277,4440,4440,4440,4440,0
|
|
20250324,141600,142863277,4440,4440,4440,4440,0
|
|
20250324,141500,142863277,4440,4440,4440,4440,0
|
|
20250324,141400,142863277,4440,4440,4440,4440,0
|
|
20250324,141300,142863277,4440,4440,4440,4440,0
|
|
20250324,141200,142863277,4440,4440,4440,4440,0
|
|
20250324,141100,142863277,4440,4440,4440,4440,0
|
|
20250324,141000,142863277,4440,4440,4440,4440,0
|
|
20250324,140900,142863277,4440,4440,4440,4440,0
|
|
20250324,140800,142863277,4440,4440,4440,4440,0
|
|
20250324,140700,142863277,4440,4440,4440,4440,0
|
|
20250324,140600,142863277,4440,4440,4440,4440,0
|
|
20250324,140500,142863277,4440,4440,4440,4440,0
|
|
20250324,140400,142863277,4440,4440,4440,4440,0
|
|
20250324,140300,142863277,4440,4440,4440,4440,0
|
|
20250324,140200,142863277,4440,4440,4440,4440,0
|
|
20250324,140100,142863277,4440,4440,4440,4440,0
|
|
20250324,140000,142863277,4440,4440,4440,4440,0
|
|
20250324,135900,142863277,4440,4440,4440,4440,0
|
|
20250324,135800,142863277,4440,4440,4440,4440,0
|
|
20250324,135700,142863277,4440,4440,4440,4440,0
|
|
20250324,135600,142863277,4440,4440,4440,4440,0
|
|
20250324,135500,142863277,4440,4440,4440,4440,6
|
|
20250324,135400,142836637,4425,4425,4425,4425,0
|
|
20250324,135300,142836637,4425,4425,4425,4425,892
|
|
20250324,135200,138889537,4430,4430,4430,4430,0
|
|
20250324,135100,138889537,4430,4430,4430,4430,0
|
|
20250324,135000,138889537,4430,4435,4435,4430,1186
|
|
20250324,134900,133635482,4440,4440,4440,4440,0
|
|
20250324,134800,133635482,4440,4440,4440,4440,0
|
|
20250324,134700,133635482,4440,4440,4440,4440,0
|
|
20250324,134600,133635482,4440,4440,4440,4440,3
|
|
20250324,134500,133622162,4440,4440,4440,4440,0
|
|
20250324,134400,133622162,4440,4440,4440,4440,0
|
|
20250324,134300,133622162,4440,4440,4440,4440,0
|
|
20250324,134200,133622162,4440,4440,4440,4440,0
|
|
20250324,134100,133622162,4440,4440,4440,4440,0
|
|
20250324,134000,133622162,4440,4440,4440,4440,0
|
|
20250324,133900,133622162,4440,4440,4440,4440,0
|
|
20250324,133800,133622162,4440,4440,4440,4440,0
|
|
20250324,133700,133622162,4440,4440,4440,4440,0
|
|
20250324,133600,133622162,4440,4440,4440,4440,0
|
|
20250324,133500,133622162,4440,4440,4440,4440,0
|
|
20250324,133400,133622162,4440,4440,4440,4440,0
|
|
20250324,133300,133622162,4440,4440,4440,4440,0
|
|
20250324,133200,133622162,4440,4440,4440,4440,0
|
|
20250324,133100,133622162,4440,4440,4440,4440,0
|
|
20250324,133000,133622162,4440,4440,4440,4440,0
|
|
20250324,132900,133622162,4440,4440,4440,4440,0
|
|
20250324,132800,133622162,4440,4440,4440,4440,1038
|
|
20250324,132700,129013442,4440,4440,4440,4440,1
|
|
20250324,132600,129009002,4435,4435,4435,4435,0
|
|
20250324,132500,129009002,4435,4435,4435,4435,0
|
|
20250324,132400,129009002,4435,4435,4435,4435,18
|
|
20250324,132300,128929172,4435,4435,4435,4435,0
|
|
20250324,132200,128929172,4435,4435,4435,4435,0
|
|
20250324,132100,128929172,4435,4435,4435,4435,0
|
|
20250324,132000,128929172,4435,4435,4435,4435,0
|
|
20250324,131900,128929172,4435,4435,4435,4435,0
|
|
20250324,131800,128929172,4435,4435,4435,4435,0
|
|
20250324,131700,128929172,4435,4435,4435,4435,0
|
|
20250324,131600,128929172,4435,4435,4435,4435,183
|
|
20250324,131500,128117567,4440,4440,4440,4440,1
|
|
20250324,131400,128113127,4435,4435,4435,4435,0
|
|
20250324,131300,128113127,4435,4435,4435,4435,54
|
|
20250324,131200,127873637,4440,4440,4440,4440,0
|
|
20250324,131100,127873637,4440,4440,4440,4440,0
|
|
20250324,131000,127873637,4440,4440,4440,4440,0
|
|
20250324,130900,127873637,4440,4440,4440,4440,0
|
|
20250324,130800,127873637,4440,4440,4440,4440,0
|
|
20250324,130700,127873637,4440,4440,4440,4440,1
|
|
20250324,130600,127869197,4435,4435,4435,4435,0
|
|
20250324,130500,127869197,4435,4435,4435,4435,0
|
|
20250324,130400,127869197,4435,4435,4435,4435,250
|
|
20250324,130300,126760447,4435,4435,4435,4435,0
|
|
20250324,130200,126760447,4435,4435,4435,4435,0
|
|
20250324,130100,126760447,4435,4440,4440,4435,553
|
|
20250324,130000,124306392,4437,4437,4437,4437,0
|
|
20250324,125900,124306392,4437,4437,4437,4437,0
|
|
20250324,125800,124306392,4437,4437,4437,4437,0
|
|
20250324,125700,124306392,4437,4437,4437,4437,0
|
|
20250324,125600,124306392,4437,4437,4437,4437,1
|
|
20250324,125500,124301955,4440,4440,4440,4440,0
|
|
20250324,125400,124301955,4440,4440,4440,4440,0
|
|
20250324,125300,124301955,4440,4440,4440,4440,0
|
|
20250324,125200,124301955,4440,4440,4440,4440,0
|
|
20250324,125100,124301955,4440,4440,4440,4440,0
|
|
20250324,125000,124301955,4440,4440,4440,4440,1
|
|
20250324,124900,124297515,4440,4440,4440,4440,0
|
|
20250324,124800,124297515,4440,4440,4440,4440,0
|
|
20250324,124700,124297515,4440,4440,4440,4440,0
|
|
20250324,124600,124297515,4440,4440,4440,4440,0
|
|
20250324,124500,124297515,4440,4440,4440,4440,1
|
|
20250324,124400,124293075,4440,4440,4440,4440,0
|
|
20250324,124300,124293075,4440,4440,4440,4440,1
|
|
20250324,124200,124288635,4440,4440,4440,4440,0
|
|
20250324,124100,124288635,4440,4440,4440,4440,0
|
|
20250324,124000,124288635,4440,4440,4440,4440,100
|
|
20250324,123900,123844635,4440,4440,4440,4440,0
|
|
20250324,123800,123844635,4440,4440,4440,4440,0
|
|
20250324,123700,123844635,4440,4440,4440,4440,0
|
|
20250324,123600,123844635,4440,4440,4440,4440,0
|
|
20250324,123500,123844635,4440,4440,4440,4440,0
|
|
20250324,123400,123844635,4440,4440,4440,4440,0
|
|
20250324,123300,123844635,4440,4440,4440,4440,1
|
|
20250324,123200,123840195,4435,4435,4435,4435,0
|
|
20250324,123100,123840195,4435,4435,4435,4435,0
|
|
20250324,123000,123840195,4435,4435,4435,4435,100
|
|
20250324,122900,123396695,4430,4430,4430,4430,0
|
|
20250324,122800,123396695,4430,4430,4430,4430,0
|
|
20250324,122700,123396695,4430,4430,4430,4430,0
|
|
20250324,122600,123396695,4430,4430,4430,4430,0
|
|
20250324,122500,123396695,4430,4435,4435,4430,25
|
|
20250324,122400,123285920,4440,4440,4440,4440,0
|
|
20250324,122300,123285920,4440,4440,4440,4440,0
|
|
20250324,122200,123285920,4440,4440,4440,4440,0
|
|
20250324,122100,123285920,4440,4440,4440,4440,0
|
|
20250324,122000,123285920,4440,4440,4440,4440,0
|
|
20250324,121900,123285920,4440,4440,4440,4440,0
|
|
20250324,121800,123285920,4440,4440,4440,4440,0
|
|
20250324,121700,123285920,4440,4440,4440,4440,0
|
|
20250324,121600,123285920,4440,4440,4440,4440,0
|
|
20250324,121500,123285920,4440,4440,4440,4440,0
|
|
20250324,121400,123285920,4440,4440,4440,4440,0
|
|
20250324,121300,123285920,4440,4440,4440,4440,0
|
|
20250324,121200,123285920,4440,4440,4440,4440,0
|
|
20250324,121100,123285920,4440,4440,4440,4440,1
|
|
20250324,121000,123281480,4435,4435,4435,4435,0
|
|
20250324,120900,123281480,4435,4435,4435,4435,0
|
|
20250324,120800,123281480,4435,4435,4435,4435,0
|
|
20250324,120700,123281480,4435,4435,4435,4435,0
|
|
20250324,120600,123281480,4435,4435,4435,4435,0
|
|
20250324,120500,123281480,4435,4435,4435,4435,1
|
|
20250324,120400,123277045,4440,4440,4440,4440,0
|
|
20250324,120300,123277045,4440,4440,4440,4440,0
|
|
20250324,120200,123277045,4440,4440,4440,4440,0
|
|
20250324,120100,123277045,4440,4440,4440,4440,0
|
|
20250324,120000,123277045,4440,4440,4440,4440,0
|
|
20250324,115900,123277045,4440,4440,4440,4440,0
|
|
20250324,115800,123277045,4440,4440,4440,4440,0
|
|
20250324,115700,123277045,4440,4440,4440,4440,0
|
|
20250324,115600,123277045,4440,4440,4440,4440,0
|
|
20250324,115500,123277045,4440,4430,4440,4430,2
|
|
20250324,115400,123268175,4440,4435,4440,4435,2
|
|
20250324,115300,123259300,4430,4430,4430,4430,0
|
|
20250324,115200,123259300,4430,4430,4430,4430,100
|
|
20250324,115100,122816300,4440,4440,4440,4440,0
|
|
20250324,115000,122816300,4440,4430,4440,4430,101
|
|
20250324,114900,122368860,4440,4440,4440,4440,0
|
|
20250324,114800,122368860,4440,4440,4440,4440,3
|
|
20250324,114700,122355540,4440,4440,4440,4440,0
|
|
20250324,114600,122355540,4440,4440,4440,4440,0
|
|
20250324,114500,122355540,4440,4440,4440,4440,0
|
|
20250324,114400,122355540,4440,4440,4440,4440,0
|
|
20250324,114300,122355540,4440,4440,4440,4440,0
|
|
20250324,114200,122355540,4440,4430,4440,4430,3
|
|
20250324,114100,122342230,4430,4430,4430,4430,274
|
|
20250324,114000,121128410,4430,4435,4435,4430,2726
|
|
20250324,113900,109052225,4440,4440,4440,4440,0
|
|
20250324,113800,109052225,4440,4440,4440,4440,1
|
|
20250324,113700,109047785,4435,4435,4435,4435,100
|
|
20250324,113600,108604285,4440,4440,4440,4440,0
|
|
20250324,113500,108604285,4440,4440,4440,4440,500
|
|
20250324,113400,106384285,4440,4435,4440,4435,3107
|
|
20250324,113300,92599205,4440,4440,4440,4440,100
|
|
20250324,113200,92155205,4435,4435,4435,4435,14
|
|
20250324,113100,92093115,4440,4435,4440,4435,101
|
|
20250324,113000,91645175,4435,4440,4440,4435,401
|
|
20250324,112900,89866735,4435,4435,4435,4435,0
|
|
20250324,112800,89866735,4435,4435,4435,4435,0
|
|
20250324,112700,89866735,4435,4435,4435,4435,0
|
|
20250324,112600,89866735,4435,4435,4435,4435,10
|
|
20250324,112500,89822385,4440,4440,4440,4440,0
|
|
20250324,112400,89822385,4440,4440,4440,4440,0
|
|
20250324,112300,89822385,4440,4440,4440,4440,0
|
|
20250324,112200,89822385,4440,4440,4440,4440,0
|
|
20250324,112100,89822385,4440,4440,4440,4440,0
|
|
20250324,112000,89822385,4440,4440,4440,4440,0
|
|
20250324,111900,89822385,4440,4440,4440,4440,250
|
|
20250324,111800,88712385,4440,4440,4440,4440,0
|
|
20250324,111700,88712385,4440,4440,4440,4440,0
|
|
20250324,111600,88712385,4440,4440,4440,4440,0
|
|
20250324,111500,88712385,4440,4440,4440,4440,0
|
|
20250324,111400,88712385,4440,4440,4440,4440,0
|
|
20250324,111300,88712385,4440,4440,4440,4440,1
|
|
20250324,111200,88707945,4435,4435,4435,4435,0
|
|
20250324,111100,88707945,4435,4435,4435,4435,50
|
|
20250324,111000,88486195,4435,4435,4440,4435,481
|
|
20250324,110900,86352955,4440,4440,4440,4440,0
|
|
20250324,110800,86352955,4440,4435,4440,4435,16
|
|
20250324,110700,86281990,4440,4440,4440,4440,20
|
|
20250324,110600,86193190,4440,4440,4440,4440,2
|
|
20250324,110500,86184310,4440,4440,4440,4440,0
|
|
20250324,110400,86184310,4440,4440,4440,4440,0
|
|
20250324,110300,86184310,4440,4440,4440,4440,0
|
|
20250324,110200,86184310,4440,4440,4440,4440,0
|
|
20250324,110100,86184310,4440,4440,4440,4440,0
|
|
20250324,110000,86184310,4440,4440,4440,4440,1
|
|
20250324,105900,86179870,4435,4435,4435,4435,168
|
|
20250324,105800,85434790,4440,4440,4440,4440,0
|
|
20250324,105700,85434790,4440,4440,4440,4440,450
|
|
20250324,105600,83436790,4440,4435,4440,4435,360
|
|
20250324,105500,81839065,4440,4440,4440,4440,0
|
|
20250324,105400,81839065,4440,4440,4440,4440,0
|
|
20250324,105300,81839065,4440,4440,4440,4435,102
|
|
20250324,105200,81386685,4435,4435,4435,4435,1500
|
|
20250324,105100,74734185,4440,4440,4440,4440,655
|
|
20250324,105000,71825985,4440,4440,4440,4440,500
|
|
20250324,104900,69605985,4440,4445,4445,4440,329
|
|
20250324,104800,68143650,4455,4455,4455,4455,0
|
|
20250324,104700,68143650,4455,4455,4455,4455,0
|
|
20250324,104600,68143650,4455,4455,4455,4455,0
|
|
20250324,104500,68143650,4455,4455,4455,4455,212
|
|
20250324,104400,67199190,4455,4455,4455,4455,0
|
|
20250324,104300,67199190,4455,4445,4455,4445,214
|
|
20250324,104200,66247870,4445,4445,4445,4445,0
|
|
20250324,104100,66247870,4445,4445,4445,4445,2
|
|
20250324,104000,66238980,4445,4445,4445,4445,4
|
|
20250324,103900,66221200,4445,4445,4445,4445,20
|
|
20250324,103800,66132300,4445,4445,4445,4445,100
|
|
20250324,103700,65687800,4445,4445,4445,4445,669
|
|
20250324,103600,62714095,4445,4445,4445,4445,0
|
|
20250324,103500,62714095,4445,4445,4445,4445,8
|
|
20250324,103400,62678535,4450,4450,4450,4450,90
|
|
20250324,103300,62278035,4455,4455,4455,4455,0
|
|
20250324,103200,62278035,4455,4455,4455,4455,0
|
|
20250324,103100,62278035,4455,4455,4455,4455,0
|
|
20250324,103000,62278035,4455,4455,4455,4455,46
|
|
20250324,102900,62073105,4455,4455,4455,4455,0
|
|
20250324,102800,62073105,4455,4455,4455,4455,0
|
|
20250324,102700,62073105,4455,4455,4455,4455,0
|
|
20250324,102600,62073105,4455,4455,4455,4455,0
|
|
20250324,102500,62073105,4455,4455,4455,4455,1
|
|
20250324,102400,62068650,4455,4455,4455,4455,2
|
|
20250324,102300,62059740,4460,4460,4460,4460,0
|
|
20250324,102200,62059740,4460,4460,4460,4460,0
|
|
20250324,102100,62059740,4460,4460,4460,4460,2
|
|
20250324,102000,62050820,4465,4465,4465,4465,0
|
|
20250324,101900,62050820,4465,4465,4465,4465,2
|
|
20250324,101800,62041890,4465,4465,4465,4465,0
|
|
20250324,101700,62041890,4465,4465,4465,4465,2
|
|
20250324,101600,62032960,4450,4455,4455,4450,38
|
|
20250324,101500,61863845,4465,4465,4465,4465,0
|
|
20250324,101400,61863845,4465,4465,4465,4465,0
|
|
20250324,101300,61863845,4465,4465,4465,4465,1
|
|
20250324,101200,61859380,4465,4460,4465,4460,94
|
|
20250324,101100,61440135,4465,4465,4465,4465,0
|
|
20250324,101000,61440135,4465,4465,4465,4465,1
|
|
20250324,100900,61435670,4460,4465,4465,4460,3
|
|
20250324,100800,61422285,4465,4465,4465,4460,1775
|
|
20250324,100700,53505775,4460,4455,4460,4455,469
|
|
20250324,100600,51415620,4455,4455,4455,4455,1
|
|
20250324,100500,51411165,4450,4450,4450,4450,1
|
|
20250324,100400,51406715,4455,4455,4455,4455,0
|
|
20250324,100300,51406715,4455,4455,4455,4455,547
|
|
20250324,100200,48969830,4455,4455,4455,4455,0
|
|
20250324,100100,48969830,4455,4455,4455,4455,0
|
|
20250324,100000,48969830,4455,4455,4455,4455,0
|
|
20250324,095900,48969830,4455,4455,4455,4455,0
|
|
20250324,095800,48969830,4455,4455,4455,4455,0
|
|
20250324,095700,48969830,4455,4455,4455,4455,0
|
|
20250324,095600,48969830,4455,4455,4455,4455,0
|
|
20250324,095500,48969830,4455,4455,4455,4455,0
|
|
20250324,095400,48969830,4455,4455,4455,4455,0
|
|
20250324,095300,48969830,4455,4455,4455,4455,1
|
|
20250324,095200,48965375,4440,4440,4440,4440,1072
|
|
20250324,095100,44205695,4455,4455,4455,4455,2
|
|
20250324,095000,44196785,4435,4435,4435,4435,0
|
|
20250324,094900,44196785,4435,4445,4445,4435,80
|
|
20250324,094800,43841910,4450,4450,4450,4450,2
|
|
20250324,094700,43833010,4440,4440,4440,4440,0
|
|
20250324,094600,43833010,4440,4440,4440,4440,0
|
|
20250324,094500,43833010,4440,4440,4440,4440,0
|
|
20250324,094400,43833010,4440,4440,4440,4440,114
|
|
20250324,094300,43326850,4435,4435,4435,4435,348
|
|
20250324,094200,41783470,4440,4440,4440,4440,150
|
|
20250324,094100,41117470,4455,4455,4455,4455,100
|
|
20250324,094000,40671970,4455,4455,4455,4455,455
|
|
20250324,093900,38644945,4460,4460,4460,4460,0
|
|
20250324,093800,38644945,4460,4460,4460,4460,0
|
|
20250324,093700,38644945,4460,4460,4460,4460,0
|
|
20250324,093600,38644945,4460,4460,4460,4460,1
|
|
20250324,093500,38640485,4455,4455,4455,4455,0
|
|
20250324,093400,38640485,4455,4460,4460,4455,5
|
|
20250324,093300,38618205,4460,4460,4460,4460,0
|
|
20250324,093200,38618205,4460,4460,4460,4460,2
|
|
20250324,093100,38609285,4460,4460,4460,4460,0
|
|
20250324,093000,38609285,4460,4460,4460,4460,0
|
|
20250324,092900,38609285,4460,4440,4460,4440,621
|
|
20250324,092800,35852025,4465,4465,4465,4465,0
|
|
20250324,092700,35852025,4465,4465,4465,4465,0
|
|
20250324,092600,35852025,4465,4440,4465,4440,32
|
|
20250324,092500,35709920,4470,4470,4470,4470,0
|
|
20250324,092400,35709920,4470,4470,4470,4470,31
|
|
20250324,092300,35571350,4435,4470,4470,4435,250
|
|
20250324,092200,34459770,4475,4475,4475,4475,0
|
|
20250324,092100,34459770,4475,4475,4475,4475,0
|
|
20250324,092000,34459770,4475,4475,4475,4475,0
|
|
20250324,091900,34459770,4475,4450,4475,4450,1001
|
|
20250324,091800,29992475,4475,4475,4475,4475,0
|
|
20250324,091700,29992475,4475,4475,4475,4475,0
|
|
20250324,091600,29992475,4475,4460,4475,4460,2811
|
|
20250324,091500,17442530,4460,4460,4460,4460,3
|
|
20250324,091400,17429150,4465,4465,4465,4465,0
|
|
20250324,091300,17429150,4465,4465,4465,4465,0
|
|
20250324,091200,17429150,4465,4460,4465,4435,747
|
|
20250324,091100,14114150,4460,4460,4460,4460,0
|
|
20250324,091000,14114150,4460,4435,4460,4435,301
|
|
20250324,090900,12779190,4450,4435,4450,4435,372
|
|
20250324,090800,11129355,4440,4440,4440,4440,1
|
|
20250324,090700,11124915,4435,4445,4445,4435,651
|
|
20250324,090600,8236965,4440,4445,4445,4440,242
|
|
20250324,090500,7162150,4440,4450,4465,4440,1480
|
|
20250324,090400,581750,4475,4475,4475,4475,0
|
|
20250324,090300,581750,4475,4475,4475,4475,0
|
|
20250324,090200,581750,4475,4475,4475,4475,0
|
|
20250324,090100,581750,4475,4475,4475,4475,0
|
|
20250324,090000,581750,4475,4475,4475,4475,125
|