634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,193100,112694955,3430,3430,3430,3430,318
|
|
20250317,193000,112694955,3430,3430,3430,3430,0
|
|
20250317,192900,112694955,3430,3430,3430,3430,0
|
|
20250317,192800,112694955,3430,3430,3430,3430,0
|
|
20250317,192700,112694955,3430,3430,3430,3430,0
|
|
20250317,192600,112694955,3430,3430,3430,3430,0
|
|
20250317,192500,112694955,3430,3430,3430,3430,0
|
|
20250317,192400,112694955,3430,3430,3430,3430,0
|
|
20250317,192300,112694955,3430,3430,3430,3430,0
|
|
20250317,192200,112694955,3430,3430,3430,3430,0
|
|
20250317,192100,112694955,3430,3430,3430,3430,0
|
|
20250317,192000,112694955,3430,3430,3430,3430,0
|
|
20250317,191900,112694955,3430,3430,3430,3430,0
|
|
20250317,191800,112694955,3430,3430,3430,3430,0
|
|
20250317,191700,112694955,3430,3430,3430,3430,0
|
|
20250317,191600,112694955,3430,3430,3430,3430,0
|
|
20250317,191500,112694955,3430,3430,3430,3430,0
|
|
20250317,191400,112694955,3430,3430,3430,3430,0
|
|
20250317,191300,112694955,3430,3430,3430,3430,0
|
|
20250317,191200,112694955,3430,3430,3430,3430,0
|
|
20250317,191100,112694955,3430,3430,3430,3430,0
|
|
20250317,191000,112694955,3430,3430,3430,3430,0
|
|
20250317,190900,112694955,3430,3430,3430,3430,0
|
|
20250317,190800,112694955,3430,3430,3430,3430,0
|
|
20250317,190700,112694955,3430,3430,3430,3430,0
|
|
20250317,190600,112694955,3430,3430,3430,3430,0
|
|
20250317,190500,112694955,3430,3430,3430,3430,0
|
|
20250317,190400,112694955,3430,3430,3430,3430,0
|
|
20250317,190300,112694955,3430,3430,3430,3430,0
|
|
20250317,190200,112694955,3430,3430,3430,3430,0
|
|
20250317,190100,112694955,3430,3430,3430,3430,318
|
|
20250317,190000,112694955,3430,3430,3430,3430,0
|
|
20250317,185900,112694955,3430,3430,3430,3430,0
|
|
20250317,185800,112694955,3430,3430,3430,3430,0
|
|
20250317,185700,112694955,3430,3430,3430,3430,0
|
|
20250317,185600,112694955,3430,3430,3430,3430,0
|
|
20250317,185500,112694955,3430,3430,3430,3430,0
|
|
20250317,185400,112694955,3430,3430,3430,3430,0
|
|
20250317,185300,112694955,3430,3430,3430,3430,0
|
|
20250317,185200,112694955,3430,3430,3430,3430,0
|
|
20250317,185100,112694955,3430,3430,3430,3430,0
|
|
20250317,185000,112694955,3430,3430,3430,3430,0
|
|
20250317,184900,112694955,3430,3430,3430,3430,0
|
|
20250317,184800,112694955,3430,3430,3430,3430,0
|
|
20250317,184700,112694955,3430,3430,3430,3430,0
|
|
20250317,184600,112694955,3430,3430,3430,3430,0
|
|
20250317,184500,112694955,3430,3430,3430,3430,0
|
|
20250317,184400,112694955,3430,3430,3430,3430,0
|
|
20250317,184300,112694955,3430,3430,3430,3430,0
|
|
20250317,184200,112694955,3430,3430,3430,3430,0
|
|
20250317,184100,112694955,3430,3430,3430,3430,0
|
|
20250317,184000,112694955,3430,3430,3430,3430,0
|
|
20250317,183900,112694955,3430,3430,3430,3430,0
|
|
20250317,183800,112694955,3430,3430,3430,3430,0
|
|
20250317,183700,112694955,3430,3430,3430,3430,0
|
|
20250317,183600,112694955,3430,3430,3430,3430,0
|
|
20250317,183500,112694955,3430,3430,3430,3430,0
|
|
20250317,183400,112694955,3430,3430,3430,3430,0
|
|
20250317,183300,112694955,3430,3430,3430,3430,0
|
|
20250317,183200,112694955,3430,3430,3430,3430,0
|
|
20250317,183100,112694955,3430,3430,3430,3430,318
|
|
20250317,183000,112694955,3430,3430,3430,3430,0
|
|
20250317,182900,112694955,3430,3430,3430,3430,0
|
|
20250317,182800,112694955,3430,3430,3430,3430,0
|
|
20250317,182700,112694955,3430,3430,3430,3430,0
|
|
20250317,182600,112694955,3430,3430,3430,3430,0
|
|
20250317,182500,112694955,3430,3430,3430,3430,0
|
|
20250317,182400,112694955,3430,3430,3430,3430,0
|
|
20250317,182300,112694955,3430,3430,3430,3430,0
|
|
20250317,182200,112694955,3430,3430,3430,3430,0
|
|
20250317,182100,112694955,3430,3430,3430,3430,0
|
|
20250317,182000,112694955,3430,3430,3430,3430,0
|
|
20250317,181900,112694955,3430,3430,3430,3430,0
|
|
20250317,181800,112694955,3430,3430,3430,3430,0
|
|
20250317,181700,112694955,3430,3430,3430,3430,0
|
|
20250317,181600,112694955,3430,3430,3430,3430,0
|
|
20250317,181500,112694955,3430,3430,3430,3430,0
|
|
20250317,181400,112694955,3430,3430,3430,3430,0
|
|
20250317,181300,112694955,3430,3430,3430,3430,0
|
|
20250317,181200,112694955,3430,3430,3430,3430,0
|
|
20250317,181100,112694955,3430,3430,3430,3430,0
|
|
20250317,181000,112694955,3430,3430,3430,3430,0
|
|
20250317,180900,112694955,3430,3430,3430,3430,0
|
|
20250317,180800,112694955,3430,3430,3430,3430,0
|
|
20250317,180700,112694955,3430,3430,3430,3430,0
|
|
20250317,180600,112694955,3430,3430,3430,3430,0
|
|
20250317,180500,112694955,3430,3430,3430,3430,0
|
|
20250317,180400,112694955,3430,3430,3430,3430,0
|
|
20250317,180300,112694955,3430,3430,3430,3430,0
|
|
20250317,180200,112694955,3430,3430,3430,3430,0
|
|
20250317,180100,112694955,3430,3430,3430,3430,318
|
|
20250317,180000,112694955,3430,3430,3430,3430,0
|
|
20250317,175900,112694955,3430,3430,3430,3430,0
|
|
20250317,175800,112694955,3430,3430,3430,3430,0
|
|
20250317,175700,112694955,3430,3430,3430,3430,0
|
|
20250317,175600,112694955,3430,3430,3430,3430,0
|
|
20250317,175500,112694955,3430,3430,3430,3430,0
|
|
20250317,175400,112694955,3430,3430,3430,3430,0
|
|
20250317,175300,112694955,3430,3430,3430,3430,0
|
|
20250317,175200,112694955,3430,3430,3430,3430,0
|
|
20250317,175100,112694955,3430,3430,3430,3430,0
|
|
20250317,175000,112694955,3430,3430,3430,3430,0
|
|
20250317,174900,112694955,3430,3430,3430,3430,0
|
|
20250317,174800,112694955,3430,3430,3430,3430,0
|
|
20250317,174700,112694955,3430,3430,3430,3430,0
|
|
20250317,174600,112694955,3430,3430,3430,3430,0
|
|
20250317,174500,112694955,3430,3430,3430,3430,0
|
|
20250317,174400,112694955,3430,3430,3430,3430,0
|
|
20250317,174300,112694955,3430,3430,3430,3430,0
|
|
20250317,174200,112694955,3430,3430,3430,3430,0
|
|
20250317,174100,112694955,3430,3430,3430,3430,0
|
|
20250317,174000,112694955,3430,3430,3430,3430,0
|
|
20250317,173900,112694955,3430,3430,3430,3430,0
|
|
20250317,173800,112694955,3430,3430,3430,3430,0
|
|
20250317,173700,112694955,3430,3430,3430,3430,0
|
|
20250317,173600,112694955,3430,3430,3430,3430,0
|
|
20250317,173500,112694955,3430,3430,3430,3430,0
|
|
20250317,173400,112694955,3430,3430,3430,3430,0
|
|
20250317,173300,112694955,3430,3430,3430,3430,0
|
|
20250317,173200,112694955,3430,3430,3430,3430,0
|
|
20250317,173100,112694955,3430,3430,3430,3430,318
|
|
20250317,173000,112694955,3430,3430,3430,3430,0
|
|
20250317,172900,112694955,3430,3430,3430,3430,0
|
|
20250317,172800,112694955,3430,3430,3430,3430,0
|
|
20250317,172700,112694955,3430,3430,3430,3430,0
|
|
20250317,172600,112694955,3430,3430,3430,3430,0
|
|
20250317,172500,112694955,3430,3430,3430,3430,0
|
|
20250317,172400,112694955,3430,3430,3430,3430,0
|
|
20250317,172300,112694955,3430,3430,3430,3430,0
|
|
20250317,172200,112694955,3430,3430,3430,3430,0
|
|
20250317,172100,112694955,3430,3430,3430,3430,0
|
|
20250317,172000,112694955,3430,3430,3430,3430,0
|
|
20250317,171900,112694955,3430,3430,3430,3430,0
|
|
20250317,171800,112694955,3430,3430,3430,3430,0
|
|
20250317,171700,112694955,3430,3430,3430,3430,0
|
|
20250317,171600,112694955,3430,3430,3430,3430,0
|
|
20250317,171500,112694955,3430,3430,3430,3430,0
|
|
20250317,171400,112694955,3430,3430,3430,3430,0
|
|
20250317,171300,112694955,3430,3430,3430,3430,0
|
|
20250317,171200,112694955,3430,3430,3430,3430,0
|
|
20250317,171100,112694955,3430,3430,3430,3430,0
|
|
20250317,171000,112694955,3430,3430,3430,3430,0
|
|
20250317,170900,112694955,3430,3430,3430,3430,0
|
|
20250317,170800,112694955,3430,3430,3430,3430,0
|
|
20250317,170700,112694955,3430,3430,3430,3430,0
|
|
20250317,170600,112694955,3430,3430,3430,3430,0
|
|
20250317,170500,112694955,3430,3430,3430,3430,0
|
|
20250317,170400,112694955,3430,3430,3430,3430,0
|
|
20250317,170300,112694955,3430,3430,3430,3430,0
|
|
20250317,170200,112694955,3430,3430,3430,3430,0
|
|
20250317,170100,112694955,3430,3430,3430,3430,318
|
|
20250317,170000,112694955,3430,3430,3430,3430,0
|
|
20250317,165900,112694955,3430,3430,3430,3430,0
|
|
20250317,165800,112694955,3430,3430,3430,3430,0
|
|
20250317,165700,112694955,3430,3430,3430,3430,0
|
|
20250317,165600,112694955,3430,3430,3430,3430,0
|
|
20250317,165500,112694955,3430,3430,3430,3430,0
|
|
20250317,165400,112694955,3430,3430,3430,3430,0
|
|
20250317,165300,112694955,3430,3430,3430,3430,0
|
|
20250317,165200,112694955,3430,3430,3430,3430,0
|
|
20250317,165100,112694955,3430,3430,3430,3430,0
|
|
20250317,165000,112694955,3430,3430,3430,3430,0
|
|
20250317,164900,112694955,3430,3430,3430,3430,0
|
|
20250317,164800,112694955,3430,3430,3430,3430,0
|
|
20250317,164700,112694955,3430,3430,3430,3430,0
|
|
20250317,164600,112694955,3430,3430,3430,3430,0
|
|
20250317,164500,112694955,3430,3430,3430,3430,0
|
|
20250317,164400,112694955,3430,3430,3430,3430,0
|
|
20250317,164300,112694955,3430,3430,3430,3430,0
|
|
20250317,164200,112694955,3430,3430,3430,3430,0
|
|
20250317,164100,112694955,3430,3430,3430,3430,0
|
|
20250317,164000,112694955,3430,3430,3430,3430,0
|
|
20250317,163900,112694955,3430,3430,3430,3430,0
|
|
20250317,163800,112694955,3430,3430,3430,3430,0
|
|
20250317,163700,112694955,3430,3430,3430,3430,0
|
|
20250317,163600,112694955,3430,3430,3430,3430,0
|
|
20250317,163500,112694955,3430,3430,3430,3430,0
|
|
20250317,163400,112694955,3430,3430,3430,3430,0
|
|
20250317,163300,112694955,3430,3430,3430,3430,0
|
|
20250317,163200,112694955,3430,3430,3430,3430,0
|
|
20250317,163100,112694955,3430,3430,3430,3430,318
|
|
20250317,163000,112694955,3430,3430,3430,3430,0
|
|
20250317,162900,112694955,3430,3430,3430,3430,0
|
|
20250317,162800,112694955,3430,3430,3430,3430,0
|
|
20250317,162700,112694955,3430,3430,3430,3430,0
|
|
20250317,162600,112694955,3430,3430,3430,3430,0
|
|
20250317,162500,112694955,3430,3430,3430,3430,0
|
|
20250317,162400,112694955,3430,3430,3430,3430,0
|
|
20250317,162300,112694955,3430,3430,3430,3430,0
|
|
20250317,162200,112694955,3430,3430,3430,3430,0
|
|
20250317,162100,112694955,3430,3430,3430,3430,0
|
|
20250317,162000,112694955,3430,3430,3430,3430,0
|
|
20250317,161900,112694955,3430,3430,3430,3430,0
|
|
20250317,161800,112694955,3430,3430,3430,3430,0
|
|
20250317,161700,112694955,3430,3430,3430,3430,0
|
|
20250317,161600,112694955,3430,3430,3430,3430,0
|
|
20250317,161500,112694955,3430,3430,3430,3430,0
|
|
20250317,161400,112694955,3430,3430,3430,3430,0
|
|
20250317,161300,112694955,3430,3430,3430,3430,0
|
|
20250317,161200,112694955,3430,3430,3430,3430,0
|
|
20250317,161100,112694955,3430,3430,3430,3430,0
|
|
20250317,161000,112694955,3430,3430,3430,3430,0
|
|
20250317,160900,112694955,3430,3430,3430,3430,0
|
|
20250317,160800,112694955,3430,3430,3430,3430,0
|
|
20250317,160700,112694955,3430,3430,3430,3430,0
|
|
20250317,160600,112694955,3430,3430,3430,3430,0
|
|
20250317,160500,112694955,3430,3430,3430,3430,0
|
|
20250317,160400,112694955,3430,3430,3430,3430,0
|
|
20250317,160300,112694955,3430,3430,3430,3430,0
|
|
20250317,160200,112694955,3430,3430,3430,3430,0
|
|
20250317,160100,112694955,3430,3430,3430,3430,318
|
|
20250317,160000,112694955,3430,3430,3430,3430,0
|
|
20250317,155900,112694955,3430,3430,3430,3430,0
|
|
20250317,155800,112694955,3430,3430,3430,3430,0
|
|
20250317,155700,112694955,3430,3430,3430,3430,0
|
|
20250317,155600,112694955,3430,3430,3430,3430,0
|
|
20250317,155500,112694955,3430,3430,3430,3430,0
|
|
20250317,155400,112694955,3430,3430,3430,3430,0
|
|
20250317,155300,112694955,3430,3430,3430,3430,0
|
|
20250317,155200,112694955,3430,3430,3430,3430,0
|
|
20250317,155100,112694955,3430,3430,3430,3430,0
|
|
20250317,155000,112694955,3430,3430,3430,3430,0
|
|
20250317,154900,112694955,3430,3430,3430,3430,0
|
|
20250317,154800,112694955,3430,3430,3430,3430,0
|
|
20250317,154700,112694955,3430,3430,3430,3430,0
|
|
20250317,154600,112694955,3430,3430,3430,3430,0
|
|
20250317,154500,112694955,3430,3430,3430,3430,0
|
|
20250317,154400,112694955,3430,3430,3430,3430,0
|
|
20250317,154300,112694955,3430,3430,3430,3430,0
|
|
20250317,154200,112694955,3430,3430,3430,3430,0
|
|
20250317,154100,112694955,3430,3430,3430,3430,0
|
|
20250317,154000,112694955,3430,3430,3430,3430,0
|
|
20250317,153900,112694955,3430,3430,3430,3430,0
|
|
20250317,153800,112694955,3430,3430,3430,3430,0
|
|
20250317,153700,112694955,3430,3430,3430,3430,0
|
|
20250317,153600,112694955,3430,3430,3430,3430,0
|
|
20250317,153500,112694955,3430,3430,3430,3430,0
|
|
20250317,153400,112694955,3430,3430,3430,3430,0
|
|
20250317,153300,112694955,3430,3430,3430,3430,0
|
|
20250317,153200,112694955,3430,3430,3430,3430,0
|
|
20250317,153100,112694955,3430,3430,3430,3430,318
|
|
20250317,153000,112694955,3430,3430,3430,3430,318
|
|
20250317,152900,111604215,3430,3430,3430,3430,0
|
|
20250317,152800,111604215,3430,3430,3430,3430,0
|
|
20250317,152700,111604215,3430,3430,3430,3430,0
|
|
20250317,152600,111604215,3430,3430,3430,3430,0
|
|
20250317,152500,111604215,3430,3430,3430,3430,0
|
|
20250317,152400,111604215,3430,3430,3430,3430,0
|
|
20250317,152300,111604215,3430,3430,3430,3430,0
|
|
20250317,152200,111604215,3430,3430,3430,3430,0
|
|
20250317,152100,111604215,3430,3430,3430,3430,0
|
|
20250317,152000,111604215,3430,3430,3430,3430,0
|
|
20250317,151900,111604215,3430,3430,3430,3430,0
|
|
20250317,151800,111604215,3430,3430,3430,3430,0
|
|
20250317,151700,111604215,3430,3430,3430,3430,1
|
|
20250317,151600,111600785,3430,3430,3430,3430,0
|
|
20250317,151500,111600785,3430,3430,3430,3430,153
|
|
20250317,151400,111075995,3430,3425,3430,3425,116
|
|
20250317,151300,110678590,3430,3430,3430,3430,0
|
|
20250317,151200,110678590,3430,3430,3430,3430,0
|
|
20250317,151100,110678590,3430,3430,3430,3430,0
|
|
20250317,151000,110678590,3430,3430,3430,3430,24
|
|
20250317,150900,110596270,3430,3430,3430,3430,0
|
|
20250317,150800,110596270,3430,3430,3430,3430,0
|
|
20250317,150700,110596270,3430,3430,3430,3430,0
|
|
20250317,150600,110596270,3430,3430,3430,3430,0
|
|
20250317,150500,110596270,3430,3430,3430,3430,0
|
|
20250317,150400,110596270,3430,3430,3430,3430,0
|
|
20250317,150300,110596270,3430,3430,3430,3430,1
|
|
20250317,150200,110592840,3430,3430,3430,3430,0
|
|
20250317,150100,110592840,3430,3415,3430,3415,200
|
|
20250317,150000,109909500,3410,3410,3410,3410,35
|
|
20250317,145900,109790150,3415,3415,3415,3415,0
|
|
20250317,145800,109790150,3415,3415,3415,3415,0
|
|
20250317,145700,109790150,3415,3415,3415,3415,477
|
|
20250317,145600,108161195,3415,3415,3415,3415,0
|
|
20250317,145500,108161195,3415,3415,3415,3415,40
|
|
20250317,145400,108024595,3415,3415,3415,3415,483
|
|
20250317,145300,106375150,3420,3420,3420,3420,0
|
|
20250317,145200,106375150,3420,3420,3420,3420,0
|
|
20250317,145100,106375150,3420,3420,3420,3420,10
|
|
20250317,145000,106340950,3420,3420,3420,3420,0
|
|
20250317,144900,106340950,3420,3420,3420,3420,0
|
|
20250317,144800,106340950,3420,3420,3420,3420,0
|
|
20250317,144700,106340950,3420,3420,3420,3420,1100
|
|
20250317,144600,102578950,3420,3420,3420,3420,0
|
|
20250317,144500,102578950,3420,3420,3420,3420,0
|
|
20250317,144400,102578950,3420,3420,3420,3420,0
|
|
20250317,144300,102578950,3420,3420,3420,3420,510
|
|
20250317,144200,100834750,3415,3415,3415,3415,0
|
|
20250317,144100,100834750,3415,3415,3415,3415,0
|
|
20250317,144000,100834750,3415,3415,3415,3415,0
|
|
20250317,143900,100834750,3415,3415,3415,3415,0
|
|
20250317,143800,100834750,3415,3415,3415,3415,0
|
|
20250317,143700,100834750,3415,3415,3415,3415,0
|
|
20250317,143600,100834750,3415,3415,3415,3415,0
|
|
20250317,143500,100834750,3415,3415,3415,3415,85
|
|
20250317,143400,100544475,3415,3415,3415,3415,4
|
|
20250317,143300,100530815,3420,3420,3420,3420,127
|
|
20250317,143200,100096475,3430,3430,3430,3430,0
|
|
20250317,143100,100096475,3430,3430,3430,3430,0
|
|
20250317,143000,100096475,3430,3430,3430,3430,0
|
|
20250317,142900,100096475,3430,3430,3430,3430,0
|
|
20250317,142800,100096475,3430,3430,3430,3430,0
|
|
20250317,142700,100096475,3430,3430,3430,3430,178
|
|
20250317,142600,99485935,3435,3435,3435,3435,0
|
|
20250317,142500,99485935,3435,3435,3435,3435,0
|
|
20250317,142400,99485935,3435,3435,3435,3435,0
|
|
20250317,142300,99485935,3435,3435,3435,3435,0
|
|
20250317,142200,99485935,3435,3435,3435,3435,0
|
|
20250317,142100,99485935,3435,3435,3435,3435,0
|
|
20250317,142000,99485935,3435,3435,3435,3435,3
|
|
20250317,141900,99475630,3435,3435,3435,3435,0
|
|
20250317,141800,99475630,3435,3435,3435,3435,0
|
|
20250317,141700,99475630,3435,3435,3435,3435,0
|
|
20250317,141600,99475630,3435,3435,3435,3435,0
|
|
20250317,141500,99475630,3435,3435,3435,3435,0
|
|
20250317,141400,99475630,3435,3435,3435,3435,0
|
|
20250317,141300,99475630,3435,3435,3435,3435,74
|
|
20250317,141200,99221440,3435,3435,3435,3435,0
|
|
20250317,141100,99221440,3435,3435,3435,3435,0
|
|
20250317,141000,99221440,3435,3435,3435,3435,11
|
|
20250317,140900,99183655,3435,3435,3435,3435,11
|
|
20250317,140800,99145870,3445,3445,3445,3445,0
|
|
20250317,140700,99145870,3445,3445,3445,3445,0
|
|
20250317,140600,99145870,3445,3445,3445,3445,1
|
|
20250317,140500,99142425,3445,3445,3445,3445,0
|
|
20250317,140400,99142425,3445,3445,3445,3445,0
|
|
20250317,140300,99142425,3445,3445,3445,3445,0
|
|
20250317,140200,99142425,3445,3445,3445,3445,0
|
|
20250317,140100,99142425,3445,3445,3445,3445,0
|
|
20250317,140000,99142425,3445,3445,3445,3445,0
|
|
20250317,135900,99142425,3445,3445,3445,3445,0
|
|
20250317,135800,99142425,3445,3445,3445,3445,0
|
|
20250317,135700,99142425,3445,3445,3445,3445,0
|
|
20250317,135600,99142425,3445,3445,3445,3445,0
|
|
20250317,135500,99142425,3445,3445,3445,3445,0
|
|
20250317,135400,99142425,3445,3445,3445,3445,0
|
|
20250317,135300,99142425,3445,3445,3445,3445,0
|
|
20250317,135200,99142425,3445,3445,3445,3445,1
|
|
20250317,135100,99138980,3445,3445,3445,3445,0
|
|
20250317,135000,99138980,3445,3445,3445,3445,0
|
|
20250317,134900,99138980,3445,3445,3445,3445,0
|
|
20250317,134800,99138980,3445,3445,3445,3445,0
|
|
20250317,134700,99138980,3445,3445,3445,3445,0
|
|
20250317,134600,99138980,3445,3445,3445,3445,0
|
|
20250317,134500,99138980,3445,3445,3445,3445,0
|
|
20250317,134400,99138980,3445,3445,3445,3445,0
|
|
20250317,134300,99138980,3445,3445,3445,3445,7
|
|
20250317,134200,99114865,3440,3440,3440,3440,0
|
|
20250317,134100,99114865,3440,3440,3440,3440,0
|
|
20250317,134000,99114865,3440,3440,3440,3440,7
|
|
20250317,133900,99090785,3440,3440,3440,3440,0
|
|
20250317,133800,99090785,3440,3440,3440,3440,0
|
|
20250317,133700,99090785,3440,3440,3440,3440,0
|
|
20250317,133600,99090785,3440,3440,3440,3440,0
|
|
20250317,133500,99090785,3440,3440,3440,3440,0
|
|
20250317,133400,99090785,3440,3440,3440,3440,0
|
|
20250317,133300,99090785,3440,3440,3440,3440,0
|
|
20250317,133200,99090785,3440,3440,3440,3440,396
|
|
20250317,133100,97728545,3450,3450,3450,3450,0
|
|
20250317,133000,97728545,3450,3450,3450,3450,0
|
|
20250317,132900,97728545,3450,3450,3452,3450,74
|
|
20250317,132800,97473235,3450,3450,3450,3450,100
|
|
20250317,132700,97128235,3450,3450,3450,3450,0
|
|
20250317,132600,97128235,3450,3450,3450,3450,0
|
|
20250317,132500,97128235,3450,3450,3450,3450,0
|
|
20250317,132400,97128235,3450,3450,3450,3450,20
|
|
20250317,132300,97059235,3455,3455,3455,3455,0
|
|
20250317,132200,97059235,3455,3455,3455,3455,0
|
|
20250317,132100,97059235,3455,3455,3455,3455,0
|
|
20250317,132000,97059235,3455,3455,3455,3455,0
|
|
20250317,131900,97059235,3455,3455,3455,3455,0
|
|
20250317,131800,97059235,3455,3455,3455,3455,400
|
|
20250317,131700,95677235,3455,3455,3455,3455,0
|
|
20250317,131600,95677235,3455,3455,3455,3455,0
|
|
20250317,131500,95677235,3455,3455,3455,3455,5
|
|
20250317,131400,95659960,3455,3455,3455,3455,230
|
|
20250317,131300,94865310,3455,3450,3455,3447,1013
|
|
20250317,131200,91370483,3455,3455,3455,3455,0
|
|
20250317,131100,91370483,3455,3455,3455,3455,10
|
|
20250317,131000,91335933,3450,3445,3450,3445,715
|
|
20250317,130900,88869433,3440,3440,3440,3440,0
|
|
20250317,130800,88869433,3440,3440,3440,3440,0
|
|
20250317,130700,88869433,3440,3440,3440,3440,300
|
|
20250317,130600,87837433,3440,3440,3440,3440,0
|
|
20250317,130500,87837433,3440,3440,3440,3440,0
|
|
20250317,130400,87837433,3440,3440,3440,3440,0
|
|
20250317,130300,87837433,3440,3440,3440,3440,0
|
|
20250317,130200,87837433,3440,3440,3440,3440,0
|
|
20250317,130100,87837433,3440,3440,3440,3440,0
|
|
20250317,130000,87837433,3440,3440,3440,3440,0
|
|
20250317,125900,87837433,3440,3440,3440,3440,1004
|
|
20250317,125800,84383673,3445,3445,3445,3445,0
|
|
20250317,125700,84383673,3445,3445,3445,3445,0
|
|
20250317,125600,84383673,3445,3445,3445,3445,0
|
|
20250317,125500,84383673,3445,3445,3445,3445,0
|
|
20250317,125400,84383673,3445,3445,3445,3445,0
|
|
20250317,125300,84383673,3445,3445,3445,3445,0
|
|
20250317,125200,84383673,3445,3445,3445,3445,0
|
|
20250317,125100,84383673,3445,3445,3445,3445,0
|
|
20250317,125000,84383673,3445,3445,3445,3445,0
|
|
20250317,124900,84383673,3445,3445,3445,3445,0
|
|
20250317,124800,84383673,3445,3445,3445,3445,338
|
|
20250317,124700,83219263,3440,3440,3440,3440,0
|
|
20250317,124600,83219263,3440,3440,3440,3440,0
|
|
20250317,124500,83219263,3440,3440,3440,3440,0
|
|
20250317,124400,83219263,3440,3435,3440,3435,1740
|
|
20250317,124300,77241613,3420,3415,3420,3415,30
|
|
20250317,124200,77139053,3410,3410,3410,3410,0
|
|
20250317,124100,77139053,3410,3410,3410,3410,0
|
|
20250317,124000,77139053,3410,3410,3410,3410,0
|
|
20250317,123900,77139053,3410,3415,3415,3410,1087
|
|
20250317,123800,73431953,3415,3415,3415,3415,0
|
|
20250317,123700,73431953,3415,3415,3415,3415,0
|
|
20250317,123600,73431953,3415,3415,3415,3415,0
|
|
20250317,123500,73431953,3415,3420,3420,3415,77
|
|
20250317,123400,73168798,3420,3420,3420,3420,1
|
|
20250317,123300,73165378,3425,3425,3425,3425,2
|
|
20250317,123200,73158528,3430,3415,3430,3415,901
|
|
20250317,123100,70073828,3415,3415,3415,3415,1
|
|
20250317,123000,70070413,3415,3415,3415,3415,65
|
|
20250317,122900,69848438,3415,3415,3415,3415,0
|
|
20250317,122800,69848438,3415,3415,3415,3415,0
|
|
20250317,122700,69848438,3415,3415,3415,3415,0
|
|
20250317,122600,69848438,3415,3415,3415,3415,317
|
|
20250317,122500,68765883,3415,3415,3415,3415,1
|
|
20250317,122400,68762468,3417,3417,3417,3417,0
|
|
20250317,122300,68762468,3417,3417,3417,3417,0
|
|
20250317,122200,68762468,3417,3417,3417,3417,54
|
|
20250317,122100,68577950,3417,3417,3417,3417,54
|
|
20250317,122000,68393432,3417,3417,3417,3417,0
|
|
20250317,121900,68393432,3417,3417,3417,3417,0
|
|
20250317,121800,68393432,3417,3417,3417,3417,0
|
|
20250317,121700,68393432,3417,3417,3417,3417,0
|
|
20250317,121600,68393432,3417,3417,3417,3417,1
|
|
20250317,121500,68390015,3420,3420,3420,3420,0
|
|
20250317,121400,68390015,3420,3420,3420,3420,0
|
|
20250317,121300,68390015,3420,3420,3420,3420,0
|
|
20250317,121200,68390015,3420,3420,3420,3420,0
|
|
20250317,121100,68390015,3420,3420,3420,3420,50
|
|
20250317,121000,68219015,3425,3425,3425,3425,0
|
|
20250317,120900,68219015,3425,3425,3425,3425,0
|
|
20250317,120800,68219015,3425,3425,3425,3425,0
|
|
20250317,120700,68219015,3425,3425,3425,3425,0
|
|
20250317,120600,68219015,3425,3425,3425,3425,0
|
|
20250317,120500,68219015,3425,3425,3425,3425,0
|
|
20250317,120400,68219015,3425,3425,3425,3425,0
|
|
20250317,120300,68219015,3425,3425,3425,3425,0
|
|
20250317,120200,68219015,3425,3425,3425,3425,0
|
|
20250317,120100,68219015,3425,3425,3425,3425,0
|
|
20250317,120000,68219015,3425,3425,3425,3425,0
|
|
20250317,115900,68219015,3425,3425,3425,3425,94
|
|
20250317,115800,67897065,3425,3425,3425,3425,0
|
|
20250317,115700,67897065,3425,3425,3425,3425,0
|
|
20250317,115600,67897065,3425,3425,3425,3425,0
|
|
20250317,115500,67897065,3425,3425,3425,3425,0
|
|
20250317,115400,67897065,3425,3425,3425,3425,0
|
|
20250317,115300,67897065,3425,3425,3425,3425,0
|
|
20250317,115200,67897065,3425,3425,3425,3425,0
|
|
20250317,115100,67897065,3425,3425,3425,3425,0
|
|
20250317,115000,67897065,3425,3425,3425,3425,0
|
|
20250317,114900,67897065,3425,3425,3425,3425,0
|
|
20250317,114800,67897065,3425,3425,3425,3425,0
|
|
20250317,114700,67897065,3425,3425,3425,3425,0
|
|
20250317,114600,67897065,3425,3425,3425,3425,0
|
|
20250317,114500,67897065,3425,3425,3425,3425,0
|
|
20250317,114400,67897065,3425,3425,3425,3425,100
|
|
20250317,114300,67554565,3425,3425,3425,3425,0
|
|
20250317,114200,67554565,3425,3425,3425,3425,0
|
|
20250317,114100,67554565,3425,3425,3425,3425,0
|
|
20250317,114000,67554565,3425,3425,3425,3425,0
|
|
20250317,113900,67554565,3425,3425,3425,3425,1
|
|
20250317,113800,67551140,3425,3425,3425,3425,0
|
|
20250317,113700,67551140,3425,3420,3425,3420,185
|
|
20250317,113600,66918015,3420,3420,3420,3420,0
|
|
20250317,113500,66918015,3420,3420,3420,3420,0
|
|
20250317,113400,66918015,3420,3420,3420,3420,0
|
|
20250317,113300,66918015,3420,3420,3420,3420,0
|
|
20250317,113200,66918015,3420,3420,3420,3420,0
|
|
20250317,113100,66918015,3420,3420,3420,3420,0
|
|
20250317,113000,66918015,3420,3420,3420,3420,1
|
|
20250317,112900,66914595,3420,3420,3420,3420,0
|
|
20250317,112800,66914595,3420,3420,3420,3420,0
|
|
20250317,112700,66914595,3420,3420,3420,3420,0
|
|
20250317,112600,66914595,3420,3420,3420,3420,0
|
|
20250317,112500,66914595,3420,3420,3420,3420,0
|
|
20250317,112400,66914595,3420,3420,3420,3420,0
|
|
20250317,112300,66914595,3420,3420,3420,3420,50
|
|
20250317,112200,66743595,3420,3420,3420,3420,0
|
|
20250317,112100,66743595,3420,3420,3420,3420,0
|
|
20250317,112000,66743595,3420,3425,3425,3420,500
|
|
20250317,111900,65032905,3425,3425,3425,3425,0
|
|
20250317,111800,65032905,3425,3425,3425,3425,0
|
|
20250317,111700,65032905,3425,3425,3425,3425,0
|
|
20250317,111600,65032905,3425,3425,3425,3425,0
|
|
20250317,111500,65032905,3425,3425,3425,3425,1
|
|
20250317,111400,65029480,3430,3430,3430,3430,0
|
|
20250317,111300,65029480,3430,3430,3430,3430,0
|
|
20250317,111200,65029480,3430,3430,3430,3430,45
|
|
20250317,111100,64875130,3430,3430,3430,3430,0
|
|
20250317,111000,64875130,3430,3430,3430,3430,0
|
|
20250317,110900,64875130,3430,3430,3430,3430,0
|
|
20250317,110800,64875130,3430,3430,3430,3430,0
|
|
20250317,110700,64875130,3430,3445,3445,3430,43
|
|
20250317,110600,64727010,3430,3430,3430,3430,0
|
|
20250317,110500,64727010,3430,3430,3430,3430,0
|
|
20250317,110400,64727010,3430,3430,3430,3430,0
|
|
20250317,110300,64727010,3430,3430,3430,3430,0
|
|
20250317,110200,64727010,3430,3430,3430,3430,0
|
|
20250317,110100,64727010,3430,3430,3430,3430,0
|
|
20250317,110000,64727010,3430,3430,3430,3430,0
|
|
20250317,105900,64727010,3430,3430,3430,3430,0
|
|
20250317,105800,64727010,3430,3430,3430,3430,0
|
|
20250317,105700,64727010,3430,3430,3430,3430,0
|
|
20250317,105600,64727010,3430,3430,3430,3430,0
|
|
20250317,105500,64727010,3430,3430,3430,3430,0
|
|
20250317,105400,64727010,3430,3430,3430,3430,0
|
|
20250317,105300,64727010,3430,3430,3430,3430,0
|
|
20250317,105200,64727010,3430,3430,3430,3430,0
|
|
20250317,105100,64727010,3430,3430,3430,3430,0
|
|
20250317,105000,64727010,3430,3460,3460,3430,400
|
|
20250317,104900,63353510,3460,3460,3460,3460,5
|
|
20250317,104800,63336210,3455,3455,3455,3455,500
|
|
20250317,104700,61608710,3450,3450,3450,3450,20
|
|
20250317,104600,61539710,3455,3455,3455,3455,0
|
|
20250317,104500,61539710,3455,3455,3455,3455,5
|
|
20250317,104400,61522435,3455,3455,3455,3455,0
|
|
20250317,104300,61522435,3455,3455,3455,3455,200
|
|
20250317,104200,60831435,3450,3450,3450,3450,0
|
|
20250317,104100,60831435,3450,3445,3450,3445,290
|
|
20250317,104000,59831210,3430,3430,3430,3430,0
|
|
20250317,103900,59831210,3430,3430,3430,3430,5
|
|
20250317,103800,59814060,3430,3430,3430,3430,52
|
|
20250317,103700,59635700,3430,3430,3430,3430,0
|
|
20250317,103600,59635700,3430,3430,3430,3430,0
|
|
20250317,103500,59635700,3430,3430,3430,3430,0
|
|
20250317,103400,59635700,3430,3440,3440,3430,500
|
|
20250317,103300,57920500,3455,3450,3455,3450,2
|
|
20250317,103200,57913595,3455,3450,3455,3450,53
|
|
20250317,103100,57730740,3450,3450,3450,3450,0
|
|
20250317,103000,57730740,3450,3450,3450,3450,0
|
|
20250317,102900,57730740,3450,3450,3450,3450,110
|
|
20250317,102800,57351240,3450,3450,3450,3450,71
|
|
20250317,102700,57106290,3450,3450,3450,3450,0
|
|
20250317,102600,57106290,3450,3450,3450,3450,0
|
|
20250317,102500,57106290,3450,3450,3450,3450,219
|
|
20250317,102400,56350740,3450,3450,3450,3450,0
|
|
20250317,102300,56350740,3450,3445,3450,3445,1046
|
|
20250317,102200,52743165,3425,3430,3430,3425,36
|
|
20250317,102100,52619710,3430,3430,3430,3430,0
|
|
20250317,102000,52619710,3430,3430,3430,3430,0
|
|
20250317,101900,52619710,3430,3430,3430,3430,95
|
|
20250317,101800,52293860,3445,3445,3445,3445,0
|
|
20250317,101700,52293860,3445,3445,3445,3445,83
|
|
20250317,101600,52007925,3430,3430,3430,3430,0
|
|
20250317,101500,52007925,3430,3430,3430,3430,14
|
|
20250317,101400,51959905,3450,3450,3450,3450,0
|
|
20250317,101300,51959905,3450,3445,3450,3445,23
|
|
20250317,101200,51880655,3445,3445,3445,3445,1
|
|
20250317,101100,51877210,3430,3430,3430,3430,0
|
|
20250317,101000,51877210,3430,3430,3430,3430,0
|
|
20250317,100900,51877210,3430,3430,3430,3430,1000
|
|
20250317,100800,48447210,3430,3430,3430,3430,0
|
|
20250317,100700,48447210,3430,3430,3430,3430,0
|
|
20250317,100600,48447210,3430,3430,3430,3430,70
|
|
20250317,100500,48207110,3430,3430,3430,3430,0
|
|
20250317,100400,48207110,3430,3430,3430,3430,0
|
|
20250317,100300,48207110,3430,3430,3430,3430,1
|
|
20250317,100200,48203680,3445,3445,3445,3445,1
|
|
20250317,100100,48200235,3445,3445,3445,3445,0
|
|
20250317,100000,48200235,3445,3445,3445,3445,0
|
|
20250317,095900,48200235,3445,3435,3445,3435,1158
|
|
20250317,095800,44216985,3435,3430,3435,3430,921
|
|
20250317,095700,41055245,3410,3410,3410,3410,500
|
|
20250317,095600,39350245,3420,3420,3420,3420,0
|
|
20250317,095500,39350245,3420,3420,3420,3420,0
|
|
20250317,095400,39350245,3420,3420,3420,3420,500
|
|
20250317,095300,37640245,3430,3430,3430,3430,2
|
|
20250317,095200,37633385,3430,3430,3430,3430,5
|
|
20250317,095100,37616235,3430,3430,3430,3430,3
|
|
20250317,095000,37605945,3430,3430,3430,3430,2
|
|
20250317,094900,37599085,3420,3420,3420,3420,6
|
|
20250317,094800,37578565,3425,3425,3425,3425,94
|
|
20250317,094700,37256615,3425,3425,3425,3425,0
|
|
20250317,094600,37256615,3425,3425,3425,3425,30
|
|
20250317,094500,37153865,3425,3425,3425,3425,0
|
|
20250317,094400,37153865,3425,3425,3425,3425,0
|
|
20250317,094300,37153865,3425,3425,3425,3425,0
|
|
20250317,094200,37153865,3425,3425,3425,3425,50
|
|
20250317,094100,36982615,3430,3430,3430,3430,16
|
|
20250317,094000,36927735,3430,3430,3430,3430,0
|
|
20250317,093900,36927735,3430,3430,3430,3430,0
|
|
20250317,093800,36927735,3430,3430,3430,3430,0
|
|
20250317,093700,36927735,3430,3430,3430,3430,0
|
|
20250317,093600,36927735,3430,3430,3430,3430,0
|
|
20250317,093500,36927735,3430,3430,3430,3430,0
|
|
20250317,093400,36927735,3430,3430,3430,3430,0
|
|
20250317,093300,36927735,3430,3435,3435,3430,21
|
|
20250317,093200,36855630,3445,3445,3445,3445,323
|
|
20250317,093100,35742895,3445,3445,3445,3445,0
|
|
20250317,093000,35742895,3445,3455,3455,3445,211
|
|
20250317,092900,35015890,3450,3450,3450,3450,0
|
|
20250317,092800,35015890,3450,3450,3450,3450,1
|
|
20250317,092700,35012440,3450,3450,3450,3450,544
|
|
20250317,092600,33135640,3450,3450,3450,3450,0
|
|
20250317,092500,33135640,3450,3440,3450,3440,52
|
|
20250317,092400,32956660,3430,3430,3430,3430,0
|
|
20250317,092300,32956660,3430,3430,3430,3430,0
|
|
20250317,092200,32956660,3430,3450,3450,3430,3
|
|
20250317,092100,32946340,3410,3410,3410,3410,30
|
|
20250317,092000,32844040,3420,3420,3420,3420,143
|
|
20250317,091900,32354980,3425,3440,3485,3425,2314
|
|
20250317,091800,24408570,3490,3440,3490,3440,30
|
|
20250317,091700,24304020,3495,3425,3495,3425,477
|
|
20250317,091600,22637045,3430,3450,3450,3430,645
|
|
20250317,091500,20417710,3435,3540,3540,3435,242
|
|
20250317,091400,19580350,3545,3440,3545,3440,829
|
|
20250317,091300,16679965,3440,3440,3440,3440,5
|
|
20250317,091200,16662765,3440,3430,3440,3430,626
|
|
20250317,091100,14509765,3430,3425,3430,3410,376
|
|
20250317,091000,13224565,3430,3395,3430,3395,118
|
|
20250317,090900,12821650,3395,3395,3395,3395,10
|
|
20250317,090800,12787700,3390,3390,3390,3390,0
|
|
20250317,090700,12787700,3390,3390,3390,3390,0
|
|
20250317,090600,12787700,3390,3390,3390,3390,1
|
|
20250317,090500,12784310,3390,3390,3390,3390,72
|
|
20250317,090400,12540230,3390,3390,3395,3390,513
|
|
20250317,090300,10799170,3395,3395,3395,3395,2
|
|
20250317,090200,10792380,3390,3390,3390,3390,0
|
|
20250317,090100,10792380,3390,3390,3390,3390,0
|
|
20250317,090000,10792380,3390,3360,3390,3360,3212
|