635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,193200,297285940,4830,4830,4830,4830,1683
|
|
20250319,193100,297285940,4830,4830,4830,4830,0
|
|
20250319,193000,297285940,4830,4830,4830,4830,0
|
|
20250319,192900,297285940,4830,4830,4830,4830,0
|
|
20250319,192800,297285940,4830,4830,4830,4830,0
|
|
20250319,192700,297285940,4830,4830,4830,4830,0
|
|
20250319,192600,297285940,4830,4830,4830,4830,0
|
|
20250319,192500,297285940,4830,4830,4830,4830,0
|
|
20250319,192400,297285940,4830,4830,4830,4830,0
|
|
20250319,192300,297285940,4830,4830,4830,4830,0
|
|
20250319,192200,297285940,4830,4830,4830,4830,0
|
|
20250319,192100,297285940,4830,4830,4830,4830,0
|
|
20250319,192000,297285940,4830,4830,4830,4830,0
|
|
20250319,191900,297285940,4830,4830,4830,4830,0
|
|
20250319,191800,297285940,4830,4830,4830,4830,0
|
|
20250319,191700,297285940,4830,4830,4830,4830,0
|
|
20250319,191600,297285940,4830,4830,4830,4830,0
|
|
20250319,191500,297285940,4830,4830,4830,4830,0
|
|
20250319,191400,297285940,4830,4830,4830,4830,0
|
|
20250319,191300,297285940,4830,4830,4830,4830,0
|
|
20250319,191200,297285940,4830,4830,4830,4830,0
|
|
20250319,191100,297285940,4830,4830,4830,4830,0
|
|
20250319,191000,297285940,4830,4830,4830,4830,0
|
|
20250319,190900,297285940,4830,4830,4830,4830,0
|
|
20250319,190800,297285940,4830,4830,4830,4830,0
|
|
20250319,190700,297285940,4830,4830,4830,4830,0
|
|
20250319,190600,297285940,4830,4830,4830,4830,0
|
|
20250319,190500,297285940,4830,4830,4830,4830,0
|
|
20250319,190400,297285940,4830,4830,4830,4830,0
|
|
20250319,190300,297285940,4830,4830,4830,4830,0
|
|
20250319,190200,297285940,4830,4830,4830,4830,1683
|
|
20250319,190100,297285940,4830,4830,4830,4830,0
|
|
20250319,190000,297285940,4830,4830,4830,4830,0
|
|
20250319,185900,297285940,4830,4830,4830,4830,0
|
|
20250319,185800,297285940,4830,4830,4830,4830,0
|
|
20250319,185700,297285940,4830,4830,4830,4830,0
|
|
20250319,185600,297285940,4830,4830,4830,4830,0
|
|
20250319,185500,297285940,4830,4830,4830,4830,0
|
|
20250319,185400,297285940,4830,4830,4830,4830,0
|
|
20250319,185300,297285940,4830,4830,4830,4830,0
|
|
20250319,185200,297285940,4830,4830,4830,4830,0
|
|
20250319,185100,297285940,4830,4830,4830,4830,0
|
|
20250319,185000,297285940,4830,4830,4830,4830,0
|
|
20250319,184900,297285940,4830,4830,4830,4830,0
|
|
20250319,184800,297285940,4830,4830,4830,4830,0
|
|
20250319,184700,297285940,4830,4830,4830,4830,0
|
|
20250319,184600,297285940,4830,4830,4830,4830,0
|
|
20250319,184500,297285940,4830,4830,4830,4830,0
|
|
20250319,184400,297285940,4830,4830,4830,4830,0
|
|
20250319,184300,297285940,4830,4830,4830,4830,0
|
|
20250319,184200,297285940,4830,4830,4830,4830,0
|
|
20250319,184100,297285940,4830,4830,4830,4830,0
|
|
20250319,184000,297285940,4830,4830,4830,4830,0
|
|
20250319,183900,297285940,4830,4830,4830,4830,0
|
|
20250319,183800,297285940,4830,4830,4830,4830,0
|
|
20250319,183700,297285940,4830,4830,4830,4830,0
|
|
20250319,183600,297285940,4830,4830,4830,4830,0
|
|
20250319,183500,297285940,4830,4830,4830,4830,0
|
|
20250319,183400,297285940,4830,4830,4830,4830,0
|
|
20250319,183300,297285940,4830,4830,4830,4830,0
|
|
20250319,183200,297285940,4830,4830,4830,4830,1683
|
|
20250319,183100,297285940,4830,4830,4830,4830,0
|
|
20250319,183000,297285940,4830,4830,4830,4830,0
|
|
20250319,182900,297285940,4830,4830,4830,4830,0
|
|
20250319,182800,297285940,4830,4830,4830,4830,0
|
|
20250319,182700,297285940,4830,4830,4830,4830,0
|
|
20250319,182600,297285940,4830,4830,4830,4830,0
|
|
20250319,182500,297285940,4830,4830,4830,4830,0
|
|
20250319,182400,297285940,4830,4830,4830,4830,0
|
|
20250319,182300,297285940,4830,4830,4830,4830,0
|
|
20250319,182200,297285940,4830,4830,4830,4830,0
|
|
20250319,182100,297285940,4830,4830,4830,4830,0
|
|
20250319,182000,297285940,4830,4830,4830,4830,0
|
|
20250319,181900,297285940,4830,4830,4830,4830,0
|
|
20250319,181800,297285940,4830,4830,4830,4830,0
|
|
20250319,181700,297285940,4830,4830,4830,4830,0
|
|
20250319,181600,297285940,4830,4830,4830,4830,0
|
|
20250319,181500,297285940,4830,4830,4830,4830,0
|
|
20250319,181400,297285940,4830,4830,4830,4830,0
|
|
20250319,181300,297285940,4830,4830,4830,4830,0
|
|
20250319,181200,297285940,4830,4830,4830,4830,0
|
|
20250319,181100,297285940,4830,4830,4830,4830,0
|
|
20250319,181000,297285940,4830,4830,4830,4830,0
|
|
20250319,180900,297285940,4830,4830,4830,4830,0
|
|
20250319,180800,297285940,4830,4830,4830,4830,0
|
|
20250319,180700,297285940,4830,4830,4830,4830,0
|
|
20250319,180600,297285940,4830,4830,4830,4830,0
|
|
20250319,180500,297285940,4830,4830,4830,4830,0
|
|
20250319,180400,297285940,4830,4830,4830,4830,0
|
|
20250319,180300,297285940,4830,4830,4830,4830,0
|
|
20250319,180200,297285940,4830,4830,4830,4830,1683
|
|
20250319,180100,297285940,4830,4830,4830,4830,0
|
|
20250319,180000,297285940,4830,4830,4830,4830,0
|
|
20250319,175900,297285940,4830,4830,4830,4830,0
|
|
20250319,175800,297285940,4830,4830,4830,4830,0
|
|
20250319,175700,297285940,4830,4830,4830,4830,0
|
|
20250319,175600,297285940,4830,4830,4830,4830,0
|
|
20250319,175500,297285940,4830,4830,4830,4830,0
|
|
20250319,175400,297285940,4830,4830,4830,4830,0
|
|
20250319,175300,297285940,4830,4830,4830,4830,0
|
|
20250319,175200,297285940,4830,4830,4830,4830,0
|
|
20250319,175100,297285940,4830,4830,4830,4830,0
|
|
20250319,175000,297285940,4830,4830,4830,4830,0
|
|
20250319,174900,297285940,4830,4830,4830,4830,0
|
|
20250319,174800,297285940,4830,4830,4830,4830,0
|
|
20250319,174700,297285940,4830,4830,4830,4830,0
|
|
20250319,174600,297285940,4830,4830,4830,4830,0
|
|
20250319,174500,297285940,4830,4830,4830,4830,0
|
|
20250319,174400,297285940,4830,4830,4830,4830,0
|
|
20250319,174300,297285940,4830,4830,4830,4830,0
|
|
20250319,174200,297285940,4830,4830,4830,4830,0
|
|
20250319,174100,297285940,4830,4830,4830,4830,0
|
|
20250319,174000,297285940,4830,4830,4830,4830,0
|
|
20250319,173900,297285940,4830,4830,4830,4830,0
|
|
20250319,173800,297285940,4830,4830,4830,4830,0
|
|
20250319,173700,297285940,4830,4830,4830,4830,0
|
|
20250319,173600,297285940,4830,4830,4830,4830,0
|
|
20250319,173500,297285940,4830,4830,4830,4830,0
|
|
20250319,173400,297285940,4830,4830,4830,4830,0
|
|
20250319,173300,297285940,4830,4830,4830,4830,0
|
|
20250319,173200,297285940,4830,4830,4830,4830,1683
|
|
20250319,173100,297285940,4830,4830,4830,4830,0
|
|
20250319,173000,297285940,4830,4830,4830,4830,0
|
|
20250319,172900,297285940,4830,4830,4830,4830,0
|
|
20250319,172800,297285940,4830,4830,4830,4830,0
|
|
20250319,172700,297285940,4830,4830,4830,4830,0
|
|
20250319,172600,297285940,4830,4830,4830,4830,0
|
|
20250319,172500,297285940,4830,4830,4830,4830,0
|
|
20250319,172400,297285940,4830,4830,4830,4830,0
|
|
20250319,172300,297285940,4830,4830,4830,4830,0
|
|
20250319,172200,297285940,4830,4830,4830,4830,0
|
|
20250319,172100,297285940,4830,4830,4830,4830,0
|
|
20250319,172000,297285940,4830,4830,4830,4830,0
|
|
20250319,171900,297285940,4830,4830,4830,4830,0
|
|
20250319,171800,297285940,4830,4830,4830,4830,0
|
|
20250319,171700,297285940,4830,4830,4830,4830,0
|
|
20250319,171600,297285940,4830,4830,4830,4830,0
|
|
20250319,171500,297285940,4830,4830,4830,4830,0
|
|
20250319,171400,297285940,4830,4830,4830,4830,0
|
|
20250319,171300,297285940,4830,4830,4830,4830,0
|
|
20250319,171200,297285940,4830,4830,4830,4830,0
|
|
20250319,171100,297285940,4830,4830,4830,4830,0
|
|
20250319,171000,297285940,4830,4830,4830,4830,0
|
|
20250319,170900,297285940,4830,4830,4830,4830,0
|
|
20250319,170800,297285940,4830,4830,4830,4830,0
|
|
20250319,170700,297285940,4830,4830,4830,4830,0
|
|
20250319,170600,297285940,4830,4830,4830,4830,0
|
|
20250319,170500,297285940,4830,4830,4830,4830,0
|
|
20250319,170400,297285940,4830,4830,4830,4830,0
|
|
20250319,170300,297285940,4830,4830,4830,4830,0
|
|
20250319,170200,297285940,4830,4830,4830,4830,1683
|
|
20250319,170100,297285940,4830,4830,4830,4830,0
|
|
20250319,170000,297285940,4830,4830,4830,4830,0
|
|
20250319,165900,297285940,4830,4830,4830,4830,0
|
|
20250319,165800,297285940,4830,4830,4830,4830,0
|
|
20250319,165700,297285940,4830,4830,4830,4830,0
|
|
20250319,165600,297285940,4830,4830,4830,4830,0
|
|
20250319,165500,297285940,4830,4830,4830,4830,0
|
|
20250319,165400,297285940,4830,4830,4830,4830,0
|
|
20250319,165300,297285940,4830,4830,4830,4830,0
|
|
20250319,165200,297285940,4830,4830,4830,4830,0
|
|
20250319,165100,297285940,4830,4830,4830,4830,0
|
|
20250319,165000,297285940,4830,4830,4830,4830,0
|
|
20250319,164900,297285940,4830,4830,4830,4830,0
|
|
20250319,164800,297285940,4830,4830,4830,4830,0
|
|
20250319,164700,297285940,4830,4830,4830,4830,0
|
|
20250319,164600,297285940,4830,4830,4830,4830,0
|
|
20250319,164500,297285940,4830,4830,4830,4830,0
|
|
20250319,164400,297285940,4830,4830,4830,4830,0
|
|
20250319,164300,297285940,4830,4830,4830,4830,0
|
|
20250319,164200,297285940,4830,4830,4830,4830,0
|
|
20250319,164100,297285940,4830,4830,4830,4830,0
|
|
20250319,164000,297285940,4830,4830,4830,4830,0
|
|
20250319,163900,297285940,4830,4830,4830,4830,0
|
|
20250319,163800,297285940,4830,4830,4830,4830,0
|
|
20250319,163700,297285940,4830,4830,4830,4830,0
|
|
20250319,163600,297285940,4830,4830,4830,4830,0
|
|
20250319,163500,297285940,4830,4830,4830,4830,0
|
|
20250319,163400,297285940,4830,4830,4830,4830,0
|
|
20250319,163300,297285940,4830,4830,4830,4830,0
|
|
20250319,163200,297285940,4830,4830,4830,4830,1683
|
|
20250319,163100,297285940,4830,4830,4830,4830,0
|
|
20250319,163000,297285940,4830,4830,4830,4830,0
|
|
20250319,162900,297285940,4830,4830,4830,4830,0
|
|
20250319,162800,297285940,4830,4830,4830,4830,0
|
|
20250319,162700,297285940,4830,4830,4830,4830,0
|
|
20250319,162600,297285940,4830,4830,4830,4830,0
|
|
20250319,162500,297285940,4830,4830,4830,4830,0
|
|
20250319,162400,297285940,4830,4830,4830,4830,0
|
|
20250319,162300,297285940,4830,4830,4830,4830,0
|
|
20250319,162200,297285940,4830,4830,4830,4830,0
|
|
20250319,162100,297285940,4830,4830,4830,4830,0
|
|
20250319,162000,297285940,4830,4830,4830,4830,0
|
|
20250319,161900,297285940,4830,4830,4830,4830,0
|
|
20250319,161800,297285940,4830,4830,4830,4830,0
|
|
20250319,161700,297285940,4830,4830,4830,4830,0
|
|
20250319,161600,297285940,4830,4830,4830,4830,0
|
|
20250319,161500,297285940,4830,4830,4830,4830,0
|
|
20250319,161400,297285940,4830,4830,4830,4830,0
|
|
20250319,161300,297285940,4830,4830,4830,4830,0
|
|
20250319,161200,297285940,4830,4830,4830,4830,0
|
|
20250319,161100,297285940,4830,4830,4830,4830,0
|
|
20250319,161000,297285940,4830,4830,4830,4830,0
|
|
20250319,160900,297285940,4830,4830,4830,4830,0
|
|
20250319,160800,297285940,4830,4830,4830,4830,0
|
|
20250319,160700,297285940,4830,4830,4830,4830,0
|
|
20250319,160600,297285940,4830,4830,4830,4830,0
|
|
20250319,160500,297285940,4830,4830,4830,4830,0
|
|
20250319,160400,297285940,4830,4830,4830,4830,0
|
|
20250319,160300,297285940,4830,4830,4830,4830,0
|
|
20250319,160200,297285940,4830,4830,4830,4830,1683
|
|
20250319,160100,297285940,4830,4830,4830,4830,0
|
|
20250319,160000,297285940,4830,4830,4830,4830,0
|
|
20250319,155900,297285940,4830,4830,4830,4830,0
|
|
20250319,155800,297285940,4830,4830,4830,4830,0
|
|
20250319,155700,297285940,4830,4830,4830,4830,0
|
|
20250319,155600,297285940,4830,4830,4830,4830,0
|
|
20250319,155500,297285940,4830,4830,4830,4830,0
|
|
20250319,155400,297285940,4830,4830,4830,4830,0
|
|
20250319,155300,297285940,4830,4830,4830,4830,0
|
|
20250319,155200,297285940,4830,4830,4830,4830,0
|
|
20250319,155100,297285940,4830,4830,4830,4830,0
|
|
20250319,155000,297285940,4830,4830,4830,4830,0
|
|
20250319,154900,297285940,4830,4830,4830,4830,0
|
|
20250319,154800,297285940,4830,4830,4830,4830,0
|
|
20250319,154700,297285940,4830,4830,4830,4830,0
|
|
20250319,154600,297285940,4830,4830,4830,4830,0
|
|
20250319,154500,297285940,4830,4830,4830,4830,0
|
|
20250319,154400,297285940,4830,4830,4830,4830,0
|
|
20250319,154300,297285940,4830,4830,4830,4830,0
|
|
20250319,154200,297285940,4830,4830,4830,4830,0
|
|
20250319,154100,297285940,4830,4830,4830,4830,0
|
|
20250319,154000,297285940,4830,4830,4830,4830,0
|
|
20250319,153900,297285940,4830,4830,4830,4830,0
|
|
20250319,153800,297285940,4830,4830,4830,4830,0
|
|
20250319,153700,297285940,4830,4830,4830,4830,0
|
|
20250319,153600,297285940,4830,4830,4830,4830,0
|
|
20250319,153500,297285940,4830,4830,4830,4830,0
|
|
20250319,153400,297285940,4830,4830,4830,4830,0
|
|
20250319,153300,297285940,4830,4830,4830,4830,0
|
|
20250319,153200,297285940,4830,4830,4830,4830,1683
|
|
20250319,153100,297285940,4830,4830,4830,4830,0
|
|
20250319,153000,297285940,4830,4830,4830,4830,1683
|
|
20250319,152900,289157050,4840,4840,4840,4840,0
|
|
20250319,152800,289157050,4840,4840,4840,4840,0
|
|
20250319,152700,289157050,4840,4840,4840,4840,0
|
|
20250319,152600,289157050,4840,4840,4840,4840,0
|
|
20250319,152500,289157050,4840,4840,4840,4840,0
|
|
20250319,152400,289157050,4840,4840,4840,4840,0
|
|
20250319,152300,289157050,4840,4840,4840,4840,0
|
|
20250319,152200,289157050,4840,4840,4840,4840,0
|
|
20250319,152100,289157050,4840,4840,4840,4840,0
|
|
20250319,152000,289157050,4840,4840,4840,4840,0
|
|
20250319,151900,289157050,4840,4835,4840,4835,3
|
|
20250319,151800,289142540,4845,4835,4845,4835,59
|
|
20250319,151700,288857195,4850,4840,4850,4835,287
|
|
20250319,151600,287468110,4840,4840,4840,4840,0
|
|
20250319,151500,287468110,4840,4840,4845,4840,180
|
|
20250319,151400,286596755,4840,4840,4840,4840,0
|
|
20250319,151300,286596755,4840,4845,4845,4840,66
|
|
20250319,151200,286277305,4845,4850,4850,4845,109
|
|
20250319,151100,285748905,4850,4850,4850,4850,12
|
|
20250319,151000,285690705,4850,4845,4850,4845,83
|
|
20250319,150900,285288405,4855,4855,4855,4855,0
|
|
20250319,150800,285288405,4855,4840,4855,4840,1725
|
|
20250319,150700,276926465,4840,4840,4840,4840,0
|
|
20250319,150600,276926465,4840,4840,4840,4840,50
|
|
20250319,150500,276684465,4835,4835,4835,4835,50
|
|
20250319,150400,276442715,4830,4835,4835,4830,1890
|
|
20250319,150300,267307765,4845,4840,4845,4840,549
|
|
20250319,150200,264650160,4840,4840,4840,4840,10
|
|
20250319,150100,264601760,4835,4835,4840,4835,253
|
|
20250319,150000,263378255,4835,4835,4835,4835,0
|
|
20250319,145900,263378255,4835,4840,4840,4835,2
|
|
20250319,145800,263368580,4840,4840,4840,4840,3
|
|
20250319,145700,263354060,4840,4840,4840,4840,32
|
|
20250319,145600,263199180,4835,4835,4835,4835,216
|
|
20250319,145500,262154820,4835,4835,4835,4835,1
|
|
20250319,145400,262149985,4830,4830,4830,4830,0
|
|
20250319,145300,262149985,4830,4830,4830,4830,7
|
|
20250319,145200,262116175,4835,4835,4835,4835,0
|
|
20250319,145100,262116175,4835,4835,4835,4835,0
|
|
20250319,145000,262116175,4835,4835,4835,4835,100
|
|
20250319,144900,261632675,4835,4830,4835,4830,124
|
|
20250319,144800,261033535,4835,4835,4835,4835,0
|
|
20250319,144700,261033535,4835,4835,4835,4835,50
|
|
20250319,144600,260791785,4835,4835,4835,4830,79
|
|
20250319,144500,260410175,4830,4830,4830,4830,0
|
|
20250319,144400,260410175,4830,4830,4830,4830,0
|
|
20250319,144300,260410175,4830,4830,4830,4830,0
|
|
20250319,144200,260410175,4830,4830,4830,4830,200
|
|
20250319,144100,259444175,4835,4835,4835,4835,0
|
|
20250319,144000,259444175,4835,4835,4835,4835,56
|
|
20250319,143900,259173415,4830,4830,4830,4830,0
|
|
20250319,143800,259173415,4830,4830,4830,4830,198
|
|
20250319,143700,258217075,4825,4825,4825,4825,0
|
|
20250319,143600,258217075,4825,4825,4825,4825,0
|
|
20250319,143500,258217075,4825,4825,4825,4825,0
|
|
20250319,143400,258217075,4825,4825,4825,4825,0
|
|
20250319,143300,258217075,4825,4830,4830,4825,7
|
|
20250319,143200,258183295,4830,4830,4830,4830,10
|
|
20250319,143100,258134995,4830,4830,4830,4830,19
|
|
20250319,143000,258043225,4825,4825,4825,4825,0
|
|
20250319,142900,258043225,4825,4825,4825,4825,0
|
|
20250319,142800,258043225,4825,4825,4825,4825,0
|
|
20250319,142700,258043225,4825,4825,4825,4825,0
|
|
20250319,142600,258043225,4825,4825,4825,4825,0
|
|
20250319,142500,258043225,4825,4825,4825,4825,200
|
|
20250319,142400,257078225,4825,4825,4825,4825,50
|
|
20250319,142300,256836975,4825,4825,4825,4825,630
|
|
20250319,142200,253797225,4830,4835,4835,4830,22
|
|
20250319,142100,253690955,4835,4830,4835,4830,200
|
|
20250319,142000,252724785,4830,4830,4830,4830,1
|
|
20250319,141900,252719955,4825,4825,4825,4825,12
|
|
20250319,141800,252662055,4830,4830,4830,4830,10
|
|
20250319,141700,252613755,4830,4830,4830,4830,0
|
|
20250319,141600,252613755,4830,4830,4830,4830,5
|
|
20250319,141500,252589605,4825,4825,4825,4825,0
|
|
20250319,141400,252589605,4825,4825,4825,4825,50
|
|
20250319,141300,252348355,4825,4825,4825,4825,0
|
|
20250319,141200,252348355,4825,4825,4825,4825,514
|
|
20250319,141100,249868305,4825,4825,4825,4825,426
|
|
20250319,141000,247812855,4825,4825,4825,4825,5
|
|
20250319,140900,247788730,4830,4830,4830,4830,16
|
|
20250319,140800,247711450,4825,4825,4825,4825,3
|
|
20250319,140700,247696975,4825,4825,4825,4825,26
|
|
20250319,140600,247571525,4825,4825,4825,4825,250
|
|
20250319,140500,246365275,4830,4830,4830,4830,10
|
|
20250319,140400,246316975,4830,4830,4830,4830,587
|
|
20250319,140300,243481765,4835,4835,4835,4835,0
|
|
20250319,140200,243481765,4835,4835,4835,4835,21
|
|
20250319,140100,243380230,4835,4835,4835,4835,0
|
|
20250319,140000,243380230,4835,4835,4835,4835,0
|
|
20250319,135900,243380230,4835,4835,4835,4835,0
|
|
20250319,135800,243380230,4835,4835,4835,4835,31
|
|
20250319,135700,243230345,4835,4835,4835,4835,0
|
|
20250319,135600,243230345,4835,4835,4835,4835,0
|
|
20250319,135500,243230345,4835,4835,4835,4835,0
|
|
20250319,135400,243230345,4835,4835,4835,4835,0
|
|
20250319,135300,243230345,4835,4835,4835,4835,201
|
|
20250319,135200,242258510,4835,4835,4835,4835,300
|
|
20250319,135100,240808010,4835,4830,4835,4830,100
|
|
20250319,135000,240324520,4835,4835,4835,4835,0
|
|
20250319,134900,240324520,4835,4835,4835,4835,3
|
|
20250319,134800,240310015,4835,4835,4835,4835,510
|
|
20250319,134700,237844165,4835,4825,4835,4825,54
|
|
20250319,134600,237583315,4825,4825,4825,4825,1
|
|
20250319,134500,237578490,4830,4830,4830,4830,15
|
|
20250319,134400,237506040,4825,4825,4825,4825,194
|
|
20250319,134300,236569990,4820,4820,4820,4820,1
|
|
20250319,134200,236565170,4825,4825,4825,4825,0
|
|
20250319,134100,236565170,4825,4825,4825,4825,0
|
|
20250319,134000,236565170,4825,4820,4825,4820,3
|
|
20250319,133900,236550700,4825,4825,4825,4825,0
|
|
20250319,133800,236550700,4825,4825,4825,4825,108
|
|
20250319,133700,236029600,4820,4825,4825,4820,10
|
|
20250319,133600,235981355,4815,4820,4820,4815,803
|
|
20250319,133500,232113040,4825,4825,4825,4825,0
|
|
20250319,133400,232113040,4825,4825,4825,4825,10
|
|
20250319,133300,232064790,4825,4825,4825,4825,0
|
|
20250319,133200,232064790,4825,4825,4825,4825,39
|
|
20250319,133100,231876615,4825,4825,4825,4820,369
|
|
20250319,133000,230097755,4825,4825,4825,4825,0
|
|
20250319,132900,230097755,4825,4825,4825,4825,54
|
|
20250319,132800,229837205,4825,4825,4825,4825,279
|
|
20250319,132700,228491030,4825,4830,4835,4825,1138
|
|
20250319,132600,222996130,4835,4835,4835,4835,100
|
|
20250319,132500,222512630,4830,4835,4835,4830,230
|
|
20250319,132400,221401725,4835,4835,4835,4835,0
|
|
20250319,132300,221401725,4835,4835,4835,4835,0
|
|
20250319,132200,221401725,4835,4840,4840,4835,30
|
|
20250319,132100,221256575,4840,4840,4840,4840,117
|
|
20250319,132000,220690295,4845,4845,4845,4845,0
|
|
20250319,131900,220690295,4845,4840,4845,4840,40
|
|
20250319,131800,220496505,4845,4845,4845,4845,0
|
|
20250319,131700,220496505,4845,4845,4845,4845,0
|
|
20250319,131600,220496505,4845,4830,4845,4830,6
|
|
20250319,131500,220467495,4845,4845,4845,4845,0
|
|
20250319,131400,220467495,4845,4845,4845,4845,1
|
|
20250319,131300,220462650,4837,4837,4837,4837,0
|
|
20250319,131200,220462650,4837,4837,4837,4837,2
|
|
20250319,131100,220452976,4850,4850,4850,4850,0
|
|
20250319,131000,220452976,4850,4850,4850,4850,0
|
|
20250319,130900,220452976,4850,4850,4850,4850,23
|
|
20250319,130800,220341426,4845,4845,4845,4845,0
|
|
20250319,130700,220341426,4845,4845,4845,4845,100
|
|
20250319,130600,219856926,4845,4845,4845,4845,0
|
|
20250319,130500,219856926,4845,4845,4845,4845,793
|
|
20250319,130400,216014841,4845,4845,4845,4845,0
|
|
20250319,130300,216014841,4845,4845,4845,4845,0
|
|
20250319,130200,216014841,4845,4845,4845,4845,0
|
|
20250319,130100,216014841,4845,4845,4845,4845,0
|
|
20250319,130000,216014841,4845,4845,4845,4845,0
|
|
20250319,125900,216014841,4845,4845,4845,4845,1
|
|
20250319,125800,216009996,4840,4835,4840,4835,103
|
|
20250319,125700,215511986,4840,4840,4840,4840,0
|
|
20250319,125600,215511986,4840,4840,4840,4840,0
|
|
20250319,125500,215511986,4840,4845,4845,4840,101
|
|
20250319,125400,215023141,4840,4835,4840,4835,148
|
|
20250319,125300,214306831,4835,4835,4835,4835,205
|
|
20250319,125200,213315656,4835,4835,4835,4835,60
|
|
20250319,125100,213025556,4835,4835,4835,4835,70
|
|
20250319,125000,212687106,4835,4835,4835,4835,2
|
|
20250319,124900,212677436,4835,4835,4835,4835,0
|
|
20250319,124800,212677436,4835,4835,4835,4835,0
|
|
20250319,124700,212677436,4835,4835,4835,4835,0
|
|
20250319,124600,212677436,4835,4835,4835,4835,116
|
|
20250319,124500,212116576,4840,4840,4840,4840,0
|
|
20250319,124400,212116576,4840,4840,4840,4840,0
|
|
20250319,124300,212116576,4840,4840,4840,4840,200
|
|
20250319,124200,211148576,4840,4840,4840,4840,0
|
|
20250319,124100,211148576,4840,4840,4840,4840,0
|
|
20250319,124000,211148576,4840,4840,4840,4840,51
|
|
20250319,123900,210901736,4840,4840,4840,4840,48
|
|
20250319,123800,210669416,4840,4840,4840,4840,0
|
|
20250319,123700,210669416,4840,4840,4840,4840,7
|
|
20250319,123600,210635536,4840,4840,4840,4840,100
|
|
20250319,123500,210151536,4840,4840,4840,4840,0
|
|
20250319,123400,210151536,4840,4840,4840,4840,0
|
|
20250319,123300,210151536,4840,4840,4840,4840,0
|
|
20250319,123200,210151536,4840,4835,4840,4835,80
|
|
20250319,123100,209764341,4840,4840,4840,4840,100
|
|
20250319,123000,209280341,4840,4840,4840,4840,3
|
|
20250319,122900,209265821,4840,4835,4840,4835,9
|
|
20250319,122800,209222271,4825,4825,4825,4825,0
|
|
20250319,122700,209222271,4825,4825,4825,4825,2
|
|
20250319,122600,209212621,4820,4820,4820,4820,0
|
|
20250319,122500,209212621,4820,4820,4820,4820,2
|
|
20250319,122400,209202981,4840,4840,4840,4840,0
|
|
20250319,122300,209202981,4840,4840,4840,4840,0
|
|
20250319,122200,209202981,4840,4840,4840,4840,0
|
|
20250319,122100,209202981,4840,4840,4840,4840,1
|
|
20250319,122000,209198141,4835,4835,4835,4835,1
|
|
20250319,121900,209193306,4815,4840,4840,4815,21
|
|
20250319,121800,209092166,4815,4825,4825,4815,648
|
|
20250319,121700,205968391,4840,4840,4840,4840,23
|
|
20250319,121600,205857071,4825,4825,4825,4825,5
|
|
20250319,121500,205832946,4840,4840,4840,4840,5
|
|
20250319,121400,205808746,4840,4840,4840,4840,0
|
|
20250319,121300,205808746,4840,4840,4840,4840,0
|
|
20250319,121200,205808746,4840,4840,4840,4840,0
|
|
20250319,121100,205808746,4840,4840,4840,4840,1
|
|
20250319,121000,205803906,4825,4825,4825,4825,0
|
|
20250319,120900,205803906,4825,4825,4825,4825,0
|
|
20250319,120800,205803906,4825,4825,4825,4825,58
|
|
20250319,120700,205524056,4840,4840,4840,4840,0
|
|
20250319,120600,205524056,4840,4840,4840,4840,0
|
|
20250319,120500,205524056,4840,4830,4840,4830,400
|
|
20250319,120400,203592046,4835,4835,4835,4835,0
|
|
20250319,120300,203592046,4835,4840,4840,4835,208
|
|
20250319,120200,202585366,4845,4845,4845,4845,1
|
|
20250319,120100,202580521,4840,4840,4840,4840,16
|
|
20250319,120000,202503081,4845,4845,4845,4845,0
|
|
20250319,115900,202503081,4845,4845,4845,4845,0
|
|
20250319,115800,202503081,4845,4845,4845,4845,0
|
|
20250319,115700,202503081,4845,4845,4845,4845,0
|
|
20250319,115600,202503081,4845,4845,4845,4845,35
|
|
20250319,115500,202333506,4840,4840,4840,4840,2
|
|
20250319,115400,202323826,4845,4845,4845,4845,0
|
|
20250319,115300,202323826,4845,4845,4845,4845,0
|
|
20250319,115200,202323826,4845,4845,4845,4845,0
|
|
20250319,115100,202323826,4845,4840,4845,4840,2
|
|
20250319,115000,202314141,4840,4840,4840,4840,1
|
|
20250319,114900,202309301,4840,4840,4840,4840,0
|
|
20250319,114800,202309301,4840,4840,4840,4840,0
|
|
20250319,114700,202309301,4840,4840,4840,4840,0
|
|
20250319,114600,202309301,4840,4840,4840,4840,0
|
|
20250319,114500,202309301,4840,4840,4840,4840,0
|
|
20250319,114400,202309301,4840,4840,4840,4840,323
|
|
20250319,114300,200745981,4840,4840,4840,4840,31
|
|
20250319,114200,200595941,4840,4840,4840,4840,0
|
|
20250319,114100,200595941,4840,4840,4840,4840,0
|
|
20250319,114000,200595941,4840,4840,4840,4840,0
|
|
20250319,113900,200595941,4840,4840,4840,4840,0
|
|
20250319,113800,200595941,4840,4840,4840,4840,227
|
|
20250319,113700,199497261,4835,4835,4835,4835,0
|
|
20250319,113600,199497261,4835,4835,4835,4835,102
|
|
20250319,113500,199004091,4840,4840,4840,4840,0
|
|
20250319,113400,199004091,4840,4840,4840,4840,904
|
|
20250319,113300,194628731,4840,4840,4840,4840,0
|
|
20250319,113200,194628731,4840,4840,4840,4840,37
|
|
20250319,113100,194449651,4830,4830,4830,4830,100
|
|
20250319,113000,193966651,4835,4835,4835,4835,0
|
|
20250319,112900,193966651,4835,4835,4835,4835,102
|
|
20250319,112800,193473481,4830,4830,4830,4830,0
|
|
20250319,112700,193473481,4830,4830,4830,4830,0
|
|
20250319,112600,193473481,4830,4830,4830,4830,950
|
|
20250319,112500,188884981,4830,4830,4830,4830,53
|
|
20250319,112400,188628991,4835,4835,4835,4835,0
|
|
20250319,112300,188628991,4835,4835,4835,4835,0
|
|
20250319,112200,188628991,4835,4835,4835,4835,0
|
|
20250319,112100,188628991,4835,4835,4835,4835,52
|
|
20250319,112000,188377571,4830,4830,4830,4830,0
|
|
20250319,111900,188377571,4830,4830,4830,4830,0
|
|
20250319,111800,188377571,4830,4830,4830,4830,0
|
|
20250319,111700,188377571,4830,4830,4830,4830,455
|
|
20250319,111600,186179921,4830,4830,4830,4830,0
|
|
20250319,111500,186179921,4830,4830,4830,4830,0
|
|
20250319,111400,186179921,4830,4830,4830,4830,221
|
|
20250319,111300,185112491,4835,4835,4835,4835,51
|
|
20250319,111200,184865906,4830,4830,4830,4830,0
|
|
20250319,111100,184865906,4830,4830,4830,4830,0
|
|
20250319,111000,184865906,4830,4830,4830,4830,0
|
|
20250319,110900,184865906,4830,4827,4830,4827,198
|
|
20250319,110800,183910151,4830,4830,4830,4830,5
|
|
20250319,110700,183886001,4830,4830,4830,4830,0
|
|
20250319,110600,183886001,4830,4830,4830,4830,0
|
|
20250319,110500,183886001,4830,4830,4830,4830,0
|
|
20250319,110400,183886001,4830,4830,4830,4830,14
|
|
20250319,110300,183818381,4835,4835,4835,4835,0
|
|
20250319,110200,183818381,4835,4835,4835,4835,0
|
|
20250319,110100,183818381,4835,4825,4835,4825,116
|
|
20250319,110000,183258161,4825,4825,4825,4825,0
|
|
20250319,105900,183258161,4825,4825,4825,4825,0
|
|
20250319,105800,183258161,4825,4825,4825,4825,0
|
|
20250319,105700,183258161,4825,4825,4825,4825,0
|
|
20250319,105600,183258161,4825,4825,4825,4825,0
|
|
20250319,105500,183258161,4825,4825,4825,4825,10
|
|
20250319,105400,183209911,4820,4815,4820,4815,4
|
|
20250319,105300,183190646,4810,4810,4810,4810,0
|
|
20250319,105200,183190646,4810,4810,4810,4810,0
|
|
20250319,105100,183190646,4810,4810,4810,4810,175
|
|
20250319,105000,182348896,4815,4820,4820,4815,136
|
|
20250319,104900,181693501,4820,4820,4820,4820,10
|
|
20250319,104800,181645301,4820,4820,4820,4820,30
|
|
20250319,104700,181500701,4820,4820,4820,4820,71
|
|
20250319,104600,181158481,4820,4820,4820,4820,61
|
|
20250319,104500,180864461,4820,4820,4820,4820,2
|
|
20250319,104400,180854821,4820,4810,4820,4810,2041
|
|
20250319,104300,171026636,4810,4810,4810,4810,1762
|
|
20250319,104200,162551416,4815,4815,4815,4815,489
|
|
20250319,104100,160196881,4815,4815,4815,4815,13
|
|
20250319,104000,160134286,4815,4815,4815,4815,10
|
|
20250319,103900,160086136,4815,4820,4820,4815,41
|
|
20250319,103800,159888521,4820,4820,4820,4815,1061
|
|
20250319,103700,154779651,4825,4825,4825,4825,43
|
|
20250319,103600,154572176,4820,4815,4820,4815,11
|
|
20250319,103500,154519206,4815,4825,4825,4815,679
|
|
20250319,103400,151246356,4835,4835,4835,4835,0
|
|
20250319,103300,151246356,4835,4835,4835,4835,2
|
|
20250319,103200,151236686,4835,4835,4835,4835,3
|
|
20250319,103100,151222181,4835,4835,4835,4835,100
|
|
20250319,103000,150738681,4835,4840,4840,4835,101
|
|
20250319,102900,150250341,4840,4835,4840,4835,3
|
|
20250319,102800,150235831,4835,4835,4840,4835,102
|
|
20250319,102700,149742656,4835,4835,4835,4835,8
|
|
20250319,102600,149703976,4845,4830,4845,4820,2537
|
|
20250319,102500,137458066,4845,4845,4845,4845,0
|
|
20250319,102400,137458066,4845,4845,4845,4845,206
|
|
20250319,102300,136459996,4845,4830,4845,4830,155
|
|
20250319,102200,135711331,4840,4840,4840,4840,0
|
|
20250319,102100,135711331,4840,4840,4840,4840,0
|
|
20250319,102000,135711331,4840,4840,4840,4840,1
|
|
20250319,101900,135706491,4830,4830,4830,4830,51
|
|
20250319,101800,135460161,4840,4840,4840,4840,225
|
|
20250319,101700,134371161,4840,4840,4840,4840,50
|
|
20250319,101600,134129161,4840,4840,4840,4840,51
|
|
20250319,101500,133882321,4840,4840,4840,4840,16
|
|
20250319,101400,133804881,4840,4840,4840,4840,114
|
|
20250319,101300,133253121,4840,4840,4840,4840,3
|
|
20250319,101200,133238601,4840,4840,4840,4840,327
|
|
20250319,101100,131655921,4840,4840,4840,4840,28
|
|
20250319,101000,131520401,4845,4845,4845,4845,1
|
|
20250319,100900,131515556,4845,4845,4845,4845,0
|
|
20250319,100800,131515556,4845,4845,4845,4845,2
|
|
20250319,100700,131505866,4840,4840,4840,4840,9
|
|
20250319,100600,131462306,4845,4845,4845,4845,1
|
|
20250319,100500,131457461,4835,4835,4835,4835,141
|
|
20250319,100400,130775726,4845,4845,4845,4845,1
|
|
20250319,100300,130770881,4835,4850,4850,4835,1064
|
|
20250319,100200,125611101,4850,4850,4850,4850,0
|
|
20250319,100100,125611101,4850,4850,4850,4835,152
|
|
20250319,100000,124876136,4835,4835,4835,4835,0
|
|
20250319,095900,124876136,4835,4835,4835,4835,0
|
|
20250319,095800,124876136,4835,4835,4835,4835,0
|
|
20250319,095700,124876136,4835,4840,4840,4835,200
|
|
20250319,095600,123909131,4845,4840,4845,4840,1010
|
|
20250319,095500,119020181,4840,4840,4840,4840,0
|
|
20250319,095400,119020181,4840,4835,4840,4835,409
|
|
20250319,095300,117042271,4840,4840,4840,4840,2
|
|
20250319,095200,117032591,4835,4835,4835,4835,0
|
|
20250319,095100,117032591,4835,4835,4835,4835,30
|
|
20250319,095000,116887541,4835,4830,4835,4830,9
|
|
20250319,094900,116844036,4825,4830,4830,4825,21
|
|
20250319,094800,116742706,4825,4830,4830,4805,352
|
|
20250319,094700,115050676,4830,4835,4835,4825,10
|
|
20250319,094600,115002381,4835,4840,4840,4805,2503
|
|
20250319,094500,102969795,4840,4840,4840,4840,16
|
|
20250319,094400,102892355,4840,4840,4840,4840,22
|
|
20250319,094300,102785875,4840,4840,4840,4840,0
|
|
20250319,094200,102785875,4840,4840,4840,4840,2
|
|
20250319,094100,102776195,4840,4840,4840,4840,52
|
|
20250319,094000,102524515,4835,4835,4835,4835,0
|
|
20250319,093900,102524515,4835,4835,4835,4835,100
|
|
20250319,093800,102041015,4835,4830,4835,4830,15
|
|
20250319,093700,101968560,4820,4820,4820,4820,0
|
|
20250319,093600,101968560,4820,4820,4820,4820,998
|
|
20250319,093500,97158200,4815,4815,4815,4815,92
|
|
20250319,093400,96715220,4810,4805,4810,4805,712
|
|
20250319,093300,93291560,4815,4810,4815,4810,2067
|
|
20250319,093200,83349240,4810,4805,4810,4805,928
|
|
20250319,093100,78889010,4805,4800,4805,4795,509
|
|
20250319,093000,76447300,4800,4805,4805,4800,47
|
|
20250319,092900,76221690,4810,4810,4810,4810,9
|
|
20250319,092800,76178400,4810,4810,4810,4810,0
|
|
20250319,092700,76178400,4810,4800,4810,4795,352
|
|
20250319,092600,74490505,4800,4800,4800,4800,0
|
|
20250319,092500,74490505,4800,4810,4810,4800,2300
|
|
20250319,092400,63448295,4820,4820,4820,4820,0
|
|
20250319,092300,63448295,4820,4820,4820,4820,0
|
|
20250319,092200,63448295,4820,4820,4820,4815,210
|
|
20250319,092100,62436885,4820,4820,4820,4820,10
|
|
20250319,092000,62388685,4820,4820,4820,4820,75
|
|
20250319,091900,62027185,4830,4830,4830,4830,4
|
|
20250319,091800,62007865,4820,4820,4820,4820,0
|
|
20250319,091700,62007865,4820,4825,4825,4820,10
|
|
20250319,091600,61959645,4830,4830,4830,4830,0
|
|
20250319,091500,61959645,4830,4830,4830,4830,3
|
|
20250319,091400,61945155,4820,4830,4830,4820,197
|
|
20250319,091300,60994640,4835,4835,4835,4835,1
|
|
20250319,091200,60989805,4835,4835,4835,4835,136
|
|
20250319,091100,60332245,4840,4840,4840,4840,72
|
|
20250319,091000,59983765,4840,4840,4840,4835,66
|
|
20250319,090900,59664355,4840,4850,4850,4840,86
|
|
20250319,090800,59248105,4865,4865,4865,4855,451
|
|
20250319,090700,57054090,4865,4865,4865,4865,43
|
|
20250319,090600,56844895,4870,4870,4870,4870,17
|
|
20250319,090500,56762105,4870,4830,4870,4830,4078
|
|
20250319,090400,36981845,4795,4795,4795,4795,0
|
|
20250319,090300,36981845,4795,4830,4830,4795,3968
|
|
20250319,090200,17941121,4832,4832,4832,4832,0
|
|
20250319,090100,17941121,4832,4832,4832,4832,13
|
|
20250319,090000,17878305,4810,4815,4820,4810,3713
|