633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,193000,415083461,4675,4675,4675,4675,2269
|
|
20250327,192900,415083461,4675,4675,4675,4675,0
|
|
20250327,192800,415083461,4675,4675,4675,4675,0
|
|
20250327,192700,415083461,4675,4675,4675,4675,0
|
|
20250327,192600,415083461,4675,4675,4675,4675,0
|
|
20250327,192500,415083461,4675,4675,4675,4675,0
|
|
20250327,192400,415083461,4675,4675,4675,4675,0
|
|
20250327,192300,415083461,4675,4675,4675,4675,0
|
|
20250327,192200,415083461,4675,4675,4675,4675,0
|
|
20250327,192100,415083461,4675,4675,4675,4675,0
|
|
20250327,192000,415083461,4675,4675,4675,4675,0
|
|
20250327,191900,415083461,4675,4675,4675,4675,0
|
|
20250327,191800,415083461,4675,4675,4675,4675,0
|
|
20250327,191700,415083461,4675,4675,4675,4675,0
|
|
20250327,191600,415083461,4675,4675,4675,4675,0
|
|
20250327,191500,415083461,4675,4675,4675,4675,0
|
|
20250327,191400,415083461,4675,4675,4675,4675,0
|
|
20250327,191300,415083461,4675,4675,4675,4675,0
|
|
20250327,191200,415083461,4675,4675,4675,4675,0
|
|
20250327,191100,415083461,4675,4675,4675,4675,0
|
|
20250327,191000,415083461,4675,4675,4675,4675,0
|
|
20250327,190900,415083461,4675,4675,4675,4675,0
|
|
20250327,190800,415083461,4675,4675,4675,4675,0
|
|
20250327,190700,415083461,4675,4675,4675,4675,0
|
|
20250327,190600,415083461,4675,4675,4675,4675,0
|
|
20250327,190500,415083461,4675,4675,4675,4675,0
|
|
20250327,190400,415083461,4675,4675,4675,4675,0
|
|
20250327,190300,415083461,4675,4675,4675,4675,0
|
|
20250327,190200,415083461,4675,4675,4675,4675,0
|
|
20250327,190100,415083461,4675,4675,4675,4675,0
|
|
20250327,190000,415083461,4675,4675,4675,4675,2269
|
|
20250327,185900,415083461,4675,4675,4675,4675,0
|
|
20250327,185800,415083461,4675,4675,4675,4675,0
|
|
20250327,185700,415083461,4675,4675,4675,4675,0
|
|
20250327,185600,415083461,4675,4675,4675,4675,0
|
|
20250327,185500,415083461,4675,4675,4675,4675,0
|
|
20250327,185400,415083461,4675,4675,4675,4675,0
|
|
20250327,185300,415083461,4675,4675,4675,4675,0
|
|
20250327,185200,415083461,4675,4675,4675,4675,0
|
|
20250327,185100,415083461,4675,4675,4675,4675,0
|
|
20250327,185000,415083461,4675,4675,4675,4675,0
|
|
20250327,184900,415083461,4675,4675,4675,4675,0
|
|
20250327,184800,415083461,4675,4675,4675,4675,0
|
|
20250327,184700,415083461,4675,4675,4675,4675,0
|
|
20250327,184600,415083461,4675,4675,4675,4675,0
|
|
20250327,184500,415083461,4675,4675,4675,4675,0
|
|
20250327,184400,415083461,4675,4675,4675,4675,0
|
|
20250327,184300,415083461,4675,4675,4675,4675,0
|
|
20250327,184200,415083461,4675,4675,4675,4675,0
|
|
20250327,184100,415083461,4675,4675,4675,4675,0
|
|
20250327,184000,415083461,4675,4675,4675,4675,0
|
|
20250327,183900,415083461,4675,4675,4675,4675,0
|
|
20250327,183800,415083461,4675,4675,4675,4675,0
|
|
20250327,183700,415083461,4675,4675,4675,4675,0
|
|
20250327,183600,415083461,4675,4675,4675,4675,0
|
|
20250327,183500,415083461,4675,4675,4675,4675,0
|
|
20250327,183400,415083461,4675,4675,4675,4675,0
|
|
20250327,183300,415083461,4675,4675,4675,4675,0
|
|
20250327,183200,415083461,4675,4675,4675,4675,0
|
|
20250327,183100,415083461,4675,4675,4675,4675,0
|
|
20250327,183000,415083461,4675,4675,4675,4675,2269
|
|
20250327,182900,415083461,4675,4675,4675,4675,0
|
|
20250327,182800,415083461,4675,4675,4675,4675,0
|
|
20250327,182700,415083461,4675,4675,4675,4675,0
|
|
20250327,182600,415083461,4675,4675,4675,4675,0
|
|
20250327,182500,415083461,4675,4675,4675,4675,0
|
|
20250327,182400,415083461,4675,4675,4675,4675,0
|
|
20250327,182300,415083461,4675,4675,4675,4675,0
|
|
20250327,182200,415083461,4675,4675,4675,4675,0
|
|
20250327,182100,415083461,4675,4675,4675,4675,0
|
|
20250327,182000,415083461,4675,4675,4675,4675,0
|
|
20250327,181900,415083461,4675,4675,4675,4675,0
|
|
20250327,181800,415083461,4675,4675,4675,4675,0
|
|
20250327,181700,415083461,4675,4675,4675,4675,0
|
|
20250327,181600,415083461,4675,4675,4675,4675,0
|
|
20250327,181500,415083461,4675,4675,4675,4675,0
|
|
20250327,181400,415083461,4675,4675,4675,4675,0
|
|
20250327,181300,415083461,4675,4675,4675,4675,0
|
|
20250327,181200,415083461,4675,4675,4675,4675,0
|
|
20250327,181100,415083461,4675,4675,4675,4675,0
|
|
20250327,181000,415083461,4675,4675,4675,4675,0
|
|
20250327,180900,415083461,4675,4675,4675,4675,0
|
|
20250327,180800,415083461,4675,4675,4675,4675,0
|
|
20250327,180700,415083461,4675,4675,4675,4675,0
|
|
20250327,180600,415083461,4675,4675,4675,4675,0
|
|
20250327,180500,415083461,4675,4675,4675,4675,0
|
|
20250327,180400,415083461,4675,4675,4675,4675,0
|
|
20250327,180300,415083461,4675,4675,4675,4675,0
|
|
20250327,180200,415083461,4675,4675,4675,4675,0
|
|
20250327,180100,415083461,4675,4675,4675,4675,0
|
|
20250327,180000,415083461,4675,4675,4675,4675,2269
|
|
20250327,175900,415083461,4675,4675,4675,4675,0
|
|
20250327,175800,415083461,4675,4675,4675,4675,0
|
|
20250327,175700,415083461,4675,4675,4675,4675,0
|
|
20250327,175600,415083461,4675,4675,4675,4675,0
|
|
20250327,175500,415083461,4675,4675,4675,4675,0
|
|
20250327,175400,415083461,4675,4675,4675,4675,0
|
|
20250327,175300,415083461,4675,4675,4675,4675,0
|
|
20250327,175200,415083461,4675,4675,4675,4675,0
|
|
20250327,175100,415083461,4675,4675,4675,4675,0
|
|
20250327,175000,415083461,4675,4675,4675,4675,0
|
|
20250327,174900,415083461,4675,4675,4675,4675,0
|
|
20250327,174800,415083461,4675,4675,4675,4675,0
|
|
20250327,174700,415083461,4675,4675,4675,4675,0
|
|
20250327,174600,415083461,4675,4675,4675,4675,0
|
|
20250327,174500,415083461,4675,4675,4675,4675,0
|
|
20250327,174400,415083461,4675,4675,4675,4675,0
|
|
20250327,174300,415083461,4675,4675,4675,4675,0
|
|
20250327,174200,415083461,4675,4675,4675,4675,0
|
|
20250327,174100,415083461,4675,4675,4675,4675,0
|
|
20250327,174000,415083461,4675,4675,4675,4675,0
|
|
20250327,173900,415083461,4675,4675,4675,4675,0
|
|
20250327,173800,415083461,4675,4675,4675,4675,0
|
|
20250327,173700,415083461,4675,4675,4675,4675,0
|
|
20250327,173600,415083461,4675,4675,4675,4675,0
|
|
20250327,173500,415083461,4675,4675,4675,4675,0
|
|
20250327,173400,415083461,4675,4675,4675,4675,0
|
|
20250327,173300,415083461,4675,4675,4675,4675,0
|
|
20250327,173200,415083461,4675,4675,4675,4675,0
|
|
20250327,173100,415083461,4675,4675,4675,4675,0
|
|
20250327,173000,415083461,4675,4675,4675,4675,2269
|
|
20250327,172900,415083461,4675,4675,4675,4675,0
|
|
20250327,172800,415083461,4675,4675,4675,4675,0
|
|
20250327,172700,415083461,4675,4675,4675,4675,0
|
|
20250327,172600,415083461,4675,4675,4675,4675,0
|
|
20250327,172500,415083461,4675,4675,4675,4675,0
|
|
20250327,172400,415083461,4675,4675,4675,4675,0
|
|
20250327,172300,415083461,4675,4675,4675,4675,0
|
|
20250327,172200,415083461,4675,4675,4675,4675,0
|
|
20250327,172100,415083461,4675,4675,4675,4675,0
|
|
20250327,172000,415083461,4675,4675,4675,4675,0
|
|
20250327,171900,415083461,4675,4675,4675,4675,0
|
|
20250327,171800,415083461,4675,4675,4675,4675,0
|
|
20250327,171700,415083461,4675,4675,4675,4675,0
|
|
20250327,171600,415083461,4675,4675,4675,4675,0
|
|
20250327,171500,415083461,4675,4675,4675,4675,0
|
|
20250327,171400,415083461,4675,4675,4675,4675,0
|
|
20250327,171300,415083461,4675,4675,4675,4675,0
|
|
20250327,171200,415083461,4675,4675,4675,4675,0
|
|
20250327,171100,415083461,4675,4675,4675,4675,0
|
|
20250327,171000,415083461,4675,4675,4675,4675,0
|
|
20250327,170900,415083461,4675,4675,4675,4675,0
|
|
20250327,170800,415083461,4675,4675,4675,4675,0
|
|
20250327,170700,415083461,4675,4675,4675,4675,0
|
|
20250327,170600,415083461,4675,4675,4675,4675,0
|
|
20250327,170500,415083461,4675,4675,4675,4675,0
|
|
20250327,170400,415083461,4675,4675,4675,4675,0
|
|
20250327,170300,415083461,4675,4675,4675,4675,0
|
|
20250327,170200,415083461,4675,4675,4675,4675,0
|
|
20250327,170100,415083461,4675,4675,4675,4675,0
|
|
20250327,170000,415083461,4675,4675,4675,4675,2269
|
|
20250327,165900,415083461,4675,4675,4675,4675,0
|
|
20250327,165800,415083461,4675,4675,4675,4675,0
|
|
20250327,165700,415083461,4675,4675,4675,4675,0
|
|
20250327,165600,415083461,4675,4675,4675,4675,0
|
|
20250327,165500,415083461,4675,4675,4675,4675,0
|
|
20250327,165400,415083461,4675,4675,4675,4675,0
|
|
20250327,165300,415083461,4675,4675,4675,4675,0
|
|
20250327,165200,415083461,4675,4675,4675,4675,0
|
|
20250327,165100,415083461,4675,4675,4675,4675,0
|
|
20250327,165000,415083461,4675,4675,4675,4675,0
|
|
20250327,164900,415083461,4675,4675,4675,4675,0
|
|
20250327,164800,415083461,4675,4675,4675,4675,0
|
|
20250327,164700,415083461,4675,4675,4675,4675,0
|
|
20250327,164600,415083461,4675,4675,4675,4675,0
|
|
20250327,164500,415083461,4675,4675,4675,4675,0
|
|
20250327,164400,415083461,4675,4675,4675,4675,0
|
|
20250327,164300,415083461,4675,4675,4675,4675,0
|
|
20250327,164200,415083461,4675,4675,4675,4675,0
|
|
20250327,164100,415083461,4675,4675,4675,4675,0
|
|
20250327,164000,415083461,4675,4675,4675,4675,0
|
|
20250327,163900,415083461,4675,4675,4675,4675,0
|
|
20250327,163800,415083461,4675,4675,4675,4675,0
|
|
20250327,163700,415083461,4675,4675,4675,4675,0
|
|
20250327,163600,415083461,4675,4675,4675,4675,0
|
|
20250327,163500,415083461,4675,4675,4675,4675,0
|
|
20250327,163400,415083461,4675,4675,4675,4675,0
|
|
20250327,163300,415083461,4675,4675,4675,4675,0
|
|
20250327,163200,415083461,4675,4675,4675,4675,0
|
|
20250327,163100,415083461,4675,4675,4675,4675,0
|
|
20250327,163000,415083461,4675,4675,4675,4675,2269
|
|
20250327,162900,415083461,4675,4675,4675,4675,0
|
|
20250327,162800,415083461,4675,4675,4675,4675,0
|
|
20250327,162700,415083461,4675,4675,4675,4675,0
|
|
20250327,162600,415083461,4675,4675,4675,4675,0
|
|
20250327,162500,415083461,4675,4675,4675,4675,0
|
|
20250327,162400,415083461,4675,4675,4675,4675,0
|
|
20250327,162300,415083461,4675,4675,4675,4675,0
|
|
20250327,162200,415083461,4675,4675,4675,4675,0
|
|
20250327,162100,415083461,4675,4675,4675,4675,0
|
|
20250327,162000,415083461,4675,4675,4675,4675,0
|
|
20250327,161900,415083461,4675,4675,4675,4675,0
|
|
20250327,161800,415083461,4675,4675,4675,4675,0
|
|
20250327,161700,415083461,4675,4675,4675,4675,0
|
|
20250327,161600,415083461,4675,4675,4675,4675,0
|
|
20250327,161500,415083461,4675,4675,4675,4675,0
|
|
20250327,161400,415083461,4675,4675,4675,4675,0
|
|
20250327,161300,415083461,4675,4675,4675,4675,0
|
|
20250327,161200,415083461,4675,4675,4675,4675,0
|
|
20250327,161100,415083461,4675,4675,4675,4675,0
|
|
20250327,161000,415083461,4675,4675,4675,4675,0
|
|
20250327,160900,415083461,4675,4675,4675,4675,0
|
|
20250327,160800,415083461,4675,4675,4675,4675,0
|
|
20250327,160700,415083461,4675,4675,4675,4675,0
|
|
20250327,160600,415083461,4675,4675,4675,4675,0
|
|
20250327,160500,415083461,4675,4675,4675,4675,0
|
|
20250327,160400,415083461,4675,4675,4675,4675,0
|
|
20250327,160300,415083461,4675,4675,4675,4675,0
|
|
20250327,160200,415083461,4675,4675,4675,4675,0
|
|
20250327,160100,415083461,4675,4675,4675,4675,0
|
|
20250327,160000,415083461,4675,4675,4675,4675,2269
|
|
20250327,155900,415083461,4675,4675,4675,4675,0
|
|
20250327,155800,415083461,4675,4675,4675,4675,0
|
|
20250327,155700,415083461,4675,4675,4675,4675,0
|
|
20250327,155600,415083461,4675,4675,4675,4675,0
|
|
20250327,155500,415083461,4675,4675,4675,4675,0
|
|
20250327,155400,415083461,4675,4675,4675,4675,0
|
|
20250327,155300,415083461,4675,4675,4675,4675,0
|
|
20250327,155200,415083461,4675,4675,4675,4675,0
|
|
20250327,155100,415083461,4675,4675,4675,4675,0
|
|
20250327,155000,415083461,4675,4675,4675,4675,0
|
|
20250327,154900,415083461,4675,4675,4675,4675,0
|
|
20250327,154800,415083461,4675,4675,4675,4675,0
|
|
20250327,154700,415083461,4675,4675,4675,4675,0
|
|
20250327,154600,415083461,4675,4675,4675,4675,0
|
|
20250327,154500,415083461,4675,4675,4675,4675,0
|
|
20250327,154400,415083461,4675,4675,4675,4675,0
|
|
20250327,154300,415083461,4675,4675,4675,4675,0
|
|
20250327,154200,415083461,4675,4675,4675,4675,0
|
|
20250327,154100,415083461,4675,4675,4675,4675,0
|
|
20250327,154000,415083461,4675,4675,4675,4675,0
|
|
20250327,153900,415083461,4675,4675,4675,4675,0
|
|
20250327,153800,415083461,4675,4675,4675,4675,0
|
|
20250327,153700,415083461,4675,4675,4675,4675,0
|
|
20250327,153600,415083461,4675,4675,4675,4675,0
|
|
20250327,153500,415083461,4675,4675,4675,4675,0
|
|
20250327,153400,415083461,4675,4675,4675,4675,0
|
|
20250327,153300,415083461,4675,4675,4675,4675,0
|
|
20250327,153200,415083461,4675,4675,4675,4675,0
|
|
20250327,153100,415083461,4675,4675,4675,4675,0
|
|
20250327,153000,415083461,4675,4675,4675,4675,4538
|
|
20250327,152900,404475886,4675,4675,4675,4675,0
|
|
20250327,152800,404475886,4675,4675,4675,4675,0
|
|
20250327,152700,404475886,4675,4675,4675,4675,0
|
|
20250327,152600,404475886,4675,4675,4675,4675,0
|
|
20250327,152500,404475886,4675,4675,4675,4675,0
|
|
20250327,152400,404475886,4675,4675,4675,4675,0
|
|
20250327,152300,404475886,4675,4675,4675,4675,0
|
|
20250327,152200,404475886,4675,4675,4675,4675,0
|
|
20250327,152100,404475886,4675,4675,4675,4675,0
|
|
20250327,152000,404475886,4675,4675,4675,4675,0
|
|
20250327,151900,404475886,4675,4675,4675,4670,345
|
|
20250327,151800,402863096,4670,4670,4670,4670,166
|
|
20250327,151700,402087876,4670,4670,4670,4670,240
|
|
20250327,151600,400967076,4670,4680,4680,4670,408
|
|
20250327,151500,399061581,4680,4670,4680,4670,120
|
|
20250327,151400,398500981,4670,4670,4670,4670,100
|
|
20250327,151300,398033981,4670,4670,4670,4670,0
|
|
20250327,151200,398033981,4670,4670,4670,4670,105
|
|
20250327,151100,397543631,4670,4670,4670,4670,500
|
|
20250327,151000,395208631,4670,4670,4670,4670,0
|
|
20250327,150900,395208631,4670,4670,4670,4670,118
|
|
20250327,150800,394657571,4670,4670,4670,4670,166
|
|
20250327,150700,393882351,4670,4670,4670,4670,159
|
|
20250327,150600,393139821,4670,4670,4670,4670,1
|
|
20250327,150500,393135151,4670,4670,4670,4670,410
|
|
20250327,150400,391220451,4680,4670,4680,4670,2
|
|
20250327,150300,391211101,4670,4670,4670,4670,0
|
|
20250327,150200,391211101,4670,4670,4670,4670,0
|
|
20250327,150100,391211101,4670,4670,4670,4670,0
|
|
20250327,150000,391211101,4670,4675,4675,4670,4315
|
|
20250327,145900,371060006,4670,4670,4670,4670,0
|
|
20250327,145800,371060006,4670,4670,4680,4670,7
|
|
20250327,145700,371027306,4670,4670,4680,4670,1333
|
|
20250327,145600,364800196,4680,4675,4680,4675,418
|
|
20250327,145500,362845931,4675,4675,4675,4675,534
|
|
20250327,145400,360349481,4675,4675,4675,4675,0
|
|
20250327,145300,360349481,4675,4675,4675,4675,30
|
|
20250327,145200,360209231,4675,4675,4675,4675,0
|
|
20250327,145100,360209231,4675,4675,4675,4675,0
|
|
20250327,145000,360209231,4675,4680,4680,4675,1201
|
|
20250327,144900,354594551,4675,4675,4675,4675,0
|
|
20250327,144800,354594551,4675,4675,4675,4675,17
|
|
20250327,144700,354515076,4675,4680,4680,4675,38
|
|
20250327,144600,354337411,4680,4680,4685,4680,69
|
|
20250327,144500,354014476,4685,4685,4685,4685,0
|
|
20250327,144400,354014476,4685,4685,4685,4685,2
|
|
20250327,144300,354005106,4680,4675,4680,4675,159
|
|
20250327,144200,353261181,4680,4680,4680,4680,0
|
|
20250327,144100,353261181,4680,4680,4680,4680,161
|
|
20250327,144000,352507701,4680,4680,4680,4680,0
|
|
20250327,143900,352507701,4680,4680,4680,4680,1013
|
|
20250327,143800,347766861,4680,4680,4680,4680,11
|
|
20250327,143700,347715381,4675,4675,4675,4675,0
|
|
20250327,143600,347715381,4675,4675,4675,4675,0
|
|
20250327,143500,347715381,4675,4675,4675,4675,0
|
|
20250327,143400,347715381,4675,4675,4675,4675,0
|
|
20250327,143300,347715381,4675,4675,4675,4675,0
|
|
20250327,143200,347715381,4675,4680,4680,4675,55
|
|
20250327,143100,347458231,4670,4670,4670,4670,0
|
|
20250327,143000,347458231,4670,4675,4675,4670,1172
|
|
20250327,142900,341980666,4680,4680,4680,4680,908
|
|
20250327,142800,337731226,4680,4685,4685,4680,997
|
|
20250327,142700,333064281,4685,4680,4685,4680,721
|
|
20250327,142600,329689951,4680,4680,4680,4680,41
|
|
20250327,142500,329498071,4685,4685,4685,4685,0
|
|
20250327,142400,329498071,4685,4685,4685,4685,17
|
|
20250327,142300,329418426,4685,4685,4685,4685,10
|
|
20250327,142200,329371576,4680,4680,4685,4680,700
|
|
20250327,142100,326095541,4685,4685,4685,4685,28
|
|
20250327,142000,325964361,4685,4685,4685,4685,0
|
|
20250327,141900,325964361,4685,4685,4685,4685,18
|
|
20250327,141800,325880031,4685,4685,4685,4685,257
|
|
20250327,141700,324675986,4685,4685,4685,4685,0
|
|
20250327,141600,324675986,4685,4685,4685,4685,41
|
|
20250327,141500,324483901,4680,4680,4680,4680,0
|
|
20250327,141400,324483901,4680,4685,4685,4680,1208
|
|
20250327,141300,318830131,4685,4685,4685,4685,200
|
|
20250327,141200,317893131,4685,4685,4685,4685,665
|
|
20250327,141100,314777606,4685,4685,4685,4685,0
|
|
20250327,141000,314777606,4685,4685,4685,4685,470
|
|
20250327,140900,312575656,4690,4690,4690,4690,30
|
|
20250327,140800,312434956,4690,4690,4690,4690,0
|
|
20250327,140700,312434956,4690,4690,4690,4690,30
|
|
20250327,140600,312294256,4685,4685,4685,4685,0
|
|
20250327,140500,312294256,4685,4685,4685,4685,15
|
|
20250327,140400,312223981,4685,4685,4685,4685,0
|
|
20250327,140300,312223981,4685,4685,4685,4685,0
|
|
20250327,140200,312223981,4685,4685,4685,4685,0
|
|
20250327,140100,312223981,4685,4685,4685,4685,160
|
|
20250327,140000,311474381,4690,4700,4700,4690,5
|
|
20250327,135900,311450911,4695,4695,4695,4695,2
|
|
20250327,135800,311441521,4695,4700,4700,4695,7
|
|
20250327,135700,311408651,4685,4685,4685,4685,156
|
|
20250327,135600,310677791,4700,4700,4700,4700,2
|
|
20250327,135500,310668391,4680,4685,4685,4680,14
|
|
20250327,135400,310602821,4700,4685,4700,4685,1942
|
|
20250327,135300,301504536,4685,4685,4685,4685,1001
|
|
20250327,135200,296814851,4690,4690,4690,4690,0
|
|
20250327,135100,296814851,4690,4690,4690,4690,29
|
|
20250327,135000,296678841,4690,4690,4690,4690,18
|
|
20250327,134900,296594421,4695,4695,4695,4695,20
|
|
20250327,134800,296500521,4700,4690,4700,4690,165
|
|
20250327,134700,295726471,4690,4690,4690,4690,2
|
|
20250327,134600,295717091,4690,4690,4690,4690,13
|
|
20250327,134500,295656121,4690,4690,4690,4690,0
|
|
20250327,134400,295656121,4690,4690,4690,4690,3707
|
|
20250327,134300,278270291,4710,4710,4710,4710,0
|
|
20250327,134200,278270291,4710,4710,4710,4710,0
|
|
20250327,134100,278270291,4710,4710,4710,4710,1
|
|
20250327,134000,278265581,4690,4690,4690,4690,0
|
|
20250327,133900,278265581,4690,4695,4695,4690,2049
|
|
20250327,133800,268655471,4695,4695,4695,4695,0
|
|
20250327,133700,268655471,4695,4695,4695,4695,0
|
|
20250327,133600,268655471,4695,4695,4695,4695,0
|
|
20250327,133500,268655471,4695,4695,4695,4695,1
|
|
20250327,133400,268650776,4695,4695,4695,4695,338
|
|
20250327,133300,267063866,4695,4695,4695,4695,5
|
|
20250327,133200,267040391,4695,4695,4695,4695,600
|
|
20250327,133100,264223391,4695,4695,4695,4695,0
|
|
20250327,133000,264223391,4695,4695,4695,4695,5
|
|
20250327,132900,264199916,4710,4710,4710,4710,0
|
|
20250327,132800,264199916,4710,4695,4710,4695,160
|
|
20250327,132700,263448641,4690,4690,4690,4690,0
|
|
20250327,132600,263448641,4690,4690,4690,4690,0
|
|
20250327,132500,263448641,4690,4695,4695,4690,1008
|
|
20250327,132400,258721081,4695,4695,4695,4695,500
|
|
20250327,132300,256373581,4700,4700,4700,4700,4
|
|
20250327,132200,256354781,4700,4700,4700,4700,0
|
|
20250327,132100,256354781,4700,4700,4700,4700,82
|
|
20250327,132000,255969381,4700,4700,4700,4700,159
|
|
20250327,131900,255222081,4700,4700,4700,4700,10
|
|
20250327,131800,255175081,4710,4710,4710,4710,300
|
|
20250327,131700,253762081,4700,4707,4707,4700,128
|
|
20250327,131600,253159937,4705,4705,4705,4705,94
|
|
20250327,131500,252717667,4705,4705,4705,4705,100
|
|
20250327,131400,252247167,4705,4705,4705,4705,64
|
|
20250327,131300,251946047,4705,4705,4705,4705,0
|
|
20250327,131200,251946047,4705,4705,4705,4705,1
|
|
20250327,131100,251941342,4705,4705,4705,4705,40
|
|
20250327,131000,251753142,4700,4700,4700,4700,0
|
|
20250327,130900,251753142,4700,4700,4700,4700,0
|
|
20250327,130800,251753142,4700,4700,4700,4700,150
|
|
20250327,130700,251048142,4700,4700,4700,4700,0
|
|
20250327,130600,251048142,4700,4700,4700,4700,0
|
|
20250327,130500,251048142,4700,4700,4700,4700,0
|
|
20250327,130400,251048142,4700,4690,4700,4690,231
|
|
20250327,130300,249962452,4690,4690,4690,4690,17
|
|
20250327,130200,249882722,4695,4695,4695,4695,2002
|
|
20250327,130100,240483332,4695,4695,4695,4695,4
|
|
20250327,130000,240464552,4695,4695,4695,4695,0
|
|
20250327,125900,240464552,4695,4695,4695,4695,2
|
|
20250327,125800,240455162,4695,4700,4700,4695,17
|
|
20250327,125700,240375342,4695,4695,4695,4695,0
|
|
20250327,125600,240375342,4695,4700,4700,4695,25
|
|
20250327,125500,240257937,4705,4705,4705,4705,11
|
|
20250327,125400,240206182,4705,4705,4705,4705,117
|
|
20250327,125300,239655697,4705,4705,4705,4705,0
|
|
20250327,125200,239655697,4705,4705,4705,4705,0
|
|
20250327,125100,239655697,4705,4705,4705,4705,1
|
|
20250327,125000,239650992,4695,4695,4695,4695,0
|
|
20250327,124900,239650992,4695,4700,4700,4695,100
|
|
20250327,124800,239181402,4697,4697,4697,4697,0
|
|
20250327,124700,239181402,4697,4697,4697,4697,0
|
|
20250327,124600,239181402,4697,4697,4697,4697,0
|
|
20250327,124500,239181402,4697,4697,4697,4697,0
|
|
20250327,124400,239181402,4697,4697,4697,4697,0
|
|
20250327,124300,239181402,4697,4697,4697,4697,0
|
|
20250327,124200,239181402,4697,4697,4697,4697,0
|
|
20250327,124100,239181402,4697,4697,4697,4697,82
|
|
20250327,124000,238796248,4695,4695,4695,4695,4
|
|
20250327,123900,238777468,4695,4695,4695,4695,7
|
|
20250327,123800,238744603,4685,4685,4685,4685,20
|
|
20250327,123700,238650903,4685,4685,4685,4685,0
|
|
20250327,123600,238650903,4685,4685,4685,4685,908
|
|
20250327,123500,234396923,4685,4685,4685,4685,3011
|
|
20250327,123400,220290388,4690,4695,4695,4690,984
|
|
20250327,123300,215673323,4695,4695,4695,4695,60
|
|
20250327,123200,215391623,4695,4695,4695,4695,5
|
|
20250327,123100,215368148,4690,4690,4690,4690,0
|
|
20250327,123000,215368148,4690,4690,4690,4690,0
|
|
20250327,122900,215368148,4690,4690,4690,4690,0
|
|
20250327,122800,215368148,4690,4690,4690,4690,0
|
|
20250327,122700,215368148,4690,4695,4695,4690,3523
|
|
20250327,122600,198837663,4725,4720,4725,4720,10
|
|
20250327,122500,198790438,4695,4695,4695,4695,45
|
|
20250327,122400,198579163,4695,4705,4705,4695,1792
|
|
20250327,122300,190156713,4715,4715,4715,4715,3
|
|
20250327,122200,190142568,4715,4715,4715,4715,1
|
|
20250327,122100,190137853,4715,4725,4725,4715,12
|
|
20250327,122000,190081163,4705,4705,4705,4705,0
|
|
20250327,121900,190081163,4705,4705,4705,4705,0
|
|
20250327,121800,190081163,4705,4705,4705,4705,0
|
|
20250327,121700,190081163,4705,4705,4705,4705,1
|
|
20250327,121600,190076458,4705,4725,4725,4705,967
|
|
20250327,121500,185526523,4710,4710,4710,4710,0
|
|
20250327,121400,185526523,4710,4710,4710,4710,0
|
|
20250327,121300,185526523,4710,4710,4710,4710,0
|
|
20250327,121200,185526523,4710,4710,4710,4710,0
|
|
20250327,121100,185526523,4710,4710,4710,4710,162
|
|
20250327,121000,184763503,4710,4710,4710,4710,22
|
|
20250327,120900,184659883,4710,4710,4710,4710,66
|
|
20250327,120800,184349023,4730,4730,4730,4710,51
|
|
20250327,120700,184108293,4730,4730,4730,4720,45
|
|
20250327,120600,183895588,4725,4725,4725,4725,21
|
|
20250327,120500,183796363,4725,4725,4725,4725,60
|
|
20250327,120400,183512863,4725,4725,4725,4725,35
|
|
20250327,120300,183347488,4705,4705,4705,4705,0
|
|
20250327,120200,183347488,4705,4725,4725,4705,84
|
|
20250327,120100,182952248,4730,4710,4730,4700,204
|
|
20250327,120000,181992493,4705,4705,4705,4705,0
|
|
20250327,115900,181992493,4705,4705,4705,4705,0
|
|
20250327,115800,181992493,4705,4705,4705,4705,0
|
|
20250327,115700,181992493,4705,4705,4705,4705,0
|
|
20250327,115600,181992493,4705,4705,4705,4705,0
|
|
20250327,115500,181992493,4705,4705,4705,4705,49
|
|
20250327,115400,181761948,4730,4730,4730,4730,0
|
|
20250327,115300,181761948,4730,4730,4730,4730,0
|
|
20250327,115200,181761948,4730,4730,4730,4730,1
|
|
20250327,115100,181757218,4730,4730,4730,4730,0
|
|
20250327,115000,181757218,4730,4730,4730,4730,13
|
|
20250327,114900,181695728,4730,4730,4730,4730,0
|
|
20250327,114800,181695728,4730,4730,4730,4730,0
|
|
20250327,114700,181695728,4730,4730,4730,4730,0
|
|
20250327,114600,181695728,4730,4730,4730,4730,0
|
|
20250327,114500,181695728,4730,4730,4730,4730,1
|
|
20250327,114400,181690998,4730,4730,4730,4730,10
|
|
20250327,114300,181643698,4710,4730,4730,4710,64
|
|
20250327,114200,181341518,4710,4710,4710,4710,0
|
|
20250327,114100,181341518,4710,4710,4710,4710,0
|
|
20250327,114000,181341518,4710,4710,4710,4710,0
|
|
20250327,113900,181341518,4710,4710,4710,4710,0
|
|
20250327,113800,181341518,4710,4710,4710,4710,0
|
|
20250327,113700,181341518,4710,4710,4710,4710,0
|
|
20250327,113600,181341518,4710,4710,4710,4710,0
|
|
20250327,113500,181341518,4710,4710,4710,4710,0
|
|
20250327,113400,181341518,4710,4710,4710,4710,0
|
|
20250327,113300,181341518,4710,4710,4710,4710,18
|
|
20250327,113200,181256738,4710,4710,4710,4710,45
|
|
20250327,113100,181044788,4710,4710,4710,4710,5
|
|
20250327,113000,181021238,4705,4705,4705,4705,0
|
|
20250327,112900,181021238,4705,4705,4705,4705,0
|
|
20250327,112800,181021238,4705,4705,4705,4705,0
|
|
20250327,112700,181021238,4705,4705,4705,4705,0
|
|
20250327,112600,181021238,4705,4705,4705,4705,20
|
|
20250327,112500,180927138,4705,4705,4705,4705,0
|
|
20250327,112400,180927138,4705,4705,4705,4705,5
|
|
20250327,112300,180903613,4710,4710,4710,4710,10
|
|
20250327,112200,180856513,4705,4705,4705,4705,657
|
|
20250327,112100,177765328,4705,4705,4705,4705,0
|
|
20250327,112000,177765328,4705,4705,4705,4705,0
|
|
20250327,111900,177765328,4705,4705,4705,4705,0
|
|
20250327,111800,177765328,4705,4705,4705,4705,548
|
|
20250327,111700,175186988,4710,4740,4765,4710,2655
|
|
20250327,111600,162589963,4705,4755,4760,4705,1316
|
|
20250327,111500,156395908,4730,4715,4765,4715,2037
|
|
20250327,111400,146759073,4690,4690,4690,4690,1200
|
|
20250327,111300,141131073,4690,4690,4690,4690,0
|
|
20250327,111200,141131073,4690,4690,4690,4690,1437
|
|
20250327,111100,134391543,4690,4690,4690,4690,0
|
|
20250327,111000,134391543,4690,4690,4690,4690,5
|
|
20250327,110900,134368093,4690,4690,4690,4690,83
|
|
20250327,110800,133978823,4695,4700,4700,4695,107
|
|
20250327,110700,133476248,4700,4695,4700,4695,15
|
|
20250327,110600,133405773,4695,4695,4695,4695,30
|
|
20250327,110500,133264923,4700,4700,4700,4700,2
|
|
20250327,110400,133255523,4690,4690,4690,4690,826
|
|
20250327,110300,129381583,4700,4700,4700,4700,0
|
|
20250327,110200,129381583,4700,4695,4700,4695,401
|
|
20250327,110100,127498383,4700,4700,4700,4700,0
|
|
20250327,110000,127498383,4700,4700,4700,4700,4
|
|
20250327,105900,127479583,4690,4695,4695,4690,1355
|
|
20250327,105800,121123928,4695,4695,4695,4695,126
|
|
20250327,105700,120532358,4695,4700,4700,4695,124
|
|
20250327,105600,119950173,4705,4715,4715,4705,2
|
|
20250327,105500,119940753,4715,4715,4715,4715,6
|
|
20250327,105400,119912463,4710,4715,4715,4705,16
|
|
20250327,105300,119837053,4715,4715,4715,4715,29
|
|
20250327,105200,119700318,4720,4715,4720,4715,27
|
|
20250327,105100,119572883,4695,4695,4695,4695,0
|
|
20250327,105000,119572883,4695,4695,4695,4695,300
|
|
20250327,104900,118164383,4695,4695,4695,4695,0
|
|
20250327,104800,118164383,4695,4695,4695,4695,135
|
|
20250327,104700,117530558,4695,4695,4695,4695,407
|
|
20250327,104600,115619693,4700,4700,4700,4700,484
|
|
20250327,104500,113344893,4725,4725,4725,4725,4
|
|
20250327,104400,113325993,4700,4700,4700,4700,0
|
|
20250327,104300,113325993,4700,4700,4700,4700,0
|
|
20250327,104200,113325993,4700,4700,4700,4700,1326
|
|
20250327,104100,107093793,4700,4705,4705,4700,59
|
|
20250327,104000,106816403,4705,4705,4705,4705,0
|
|
20250327,103900,106816403,4705,4705,4705,4705,0
|
|
20250327,103800,106816403,4705,4710,4710,4705,573
|
|
20250327,103700,104118733,4715,4715,4715,4715,0
|
|
20250327,103600,104118733,4715,4715,4715,4715,178
|
|
20250327,103500,103279463,4722,4722,4722,4722,0
|
|
20250327,103400,103279463,4722,4722,4722,4722,5
|
|
20250327,103300,103255853,4720,4720,4720,4720,128
|
|
20250327,103200,102651693,4730,4732,4732,4730,719
|
|
20250327,103100,99250785,4730,4725,4730,4725,205
|
|
20250327,103000,98281160,4725,4725,4725,4725,83
|
|
20250327,102900,97888985,4730,4730,4730,4730,10
|
|
20250327,102800,97841685,4725,4725,4725,4725,0
|
|
20250327,102700,97841685,4725,4725,4725,4725,1
|
|
20250327,102600,97836960,4725,4725,4725,4725,363
|
|
20250327,102500,96121785,4720,4720,4720,4720,365
|
|
20250327,102400,94398985,4725,4725,4725,4725,1
|
|
20250327,102300,94394260,4725,4725,4725,4725,0
|
|
20250327,102200,94394260,4725,4725,4725,4725,1097
|
|
20250327,102100,89210935,4725,4725,4725,4725,3
|
|
20250327,102000,89196760,4725,4725,4725,4725,0
|
|
20250327,101900,89196760,4725,4725,4725,4725,0
|
|
20250327,101800,89196760,4725,4725,4725,4725,105
|
|
20250327,101700,88700635,4725,4725,4725,4725,150
|
|
20250327,101600,87991885,4725,4725,4725,4725,1
|
|
20250327,101500,87987160,4730,4730,4730,4730,3
|
|
20250327,101400,87972970,4740,4740,4740,4740,100
|
|
20250327,101300,87498970,4740,4740,4740,4740,2
|
|
20250327,101200,87489490,4740,4740,4740,4740,15
|
|
20250327,101100,87418390,4725,4725,4725,4725,0
|
|
20250327,101000,87418390,4725,4725,4725,4725,0
|
|
20250327,100900,87418390,4725,4725,4725,4725,0
|
|
20250327,100800,87418390,4725,4730,4730,4725,70
|
|
20250327,100700,87087485,4725,4730,4730,4725,41
|
|
20250327,100600,86893660,4730,4735,4735,4730,2111
|
|
20250327,100500,76901010,4735,4735,4735,4735,0
|
|
20250327,100400,76901010,4735,4740,4740,4735,60
|
|
20250327,100300,76616635,4740,4740,4740,4740,0
|
|
20250327,100200,76616635,4740,4740,4740,4740,0
|
|
20250327,100100,76616635,4740,4740,4740,4740,36
|
|
20250327,100000,76445995,4740,4740,4740,4740,0
|
|
20250327,095900,76445995,4740,4735,4740,4735,50
|
|
20250327,095800,76209035,4735,4735,4735,4735,0
|
|
20250327,095700,76209035,4735,4740,4740,4735,52
|
|
20250327,095600,75962810,4740,4740,4740,4740,4
|
|
20250327,095500,75943850,4740,4740,4740,4740,17
|
|
20250327,095400,75863270,4740,4740,4740,4740,95
|
|
20250327,095300,75412970,4740,4740,4740,4740,0
|
|
20250327,095200,75412970,4740,4740,4740,4740,1
|
|
20250327,095100,75408230,4740,4750,4755,4740,202
|
|
20250327,095000,74450710,4755,4755,4755,4755,5
|
|
20250327,094900,74426935,4755,4745,4755,4740,17
|
|
20250327,094800,74346295,4745,4740,4745,4740,51
|
|
20250327,094700,74104530,4755,4755,4755,4755,0
|
|
20250327,094600,74104530,4755,4755,4755,4755,2
|
|
20250327,094500,74095020,4755,4760,4760,4755,1108
|
|
20250327,094400,68826240,4760,4755,4760,4755,164
|
|
20250327,094300,68046415,4755,4755,4755,4755,80
|
|
20250327,094200,67666015,4755,4755,4755,4755,20
|
|
20250327,094100,67570915,4725,4725,4725,4725,0
|
|
20250327,094000,67570915,4725,4725,4725,4725,0
|
|
20250327,093900,67570915,4725,4725,4725,4725,0
|
|
20250327,093800,67570915,4725,4725,4725,4725,0
|
|
20250327,093700,67570915,4725,4725,4725,4725,0
|
|
20250327,093600,67570915,4725,4725,4725,4725,1
|
|
20250327,093500,67566190,4725,4725,4725,4725,0
|
|
20250327,093400,67566190,4725,4725,4725,4725,0
|
|
20250327,093300,67566190,4725,4725,4725,4725,0
|
|
20250327,093200,67566190,4725,4725,4725,4725,0
|
|
20250327,093100,67566190,4725,4725,4725,4725,0
|
|
20250327,093000,67566190,4725,4725,4725,4725,22
|
|
20250327,092900,67462240,4720,4720,4720,4720,0
|
|
20250327,092800,67462240,4720,4720,4720,4720,207
|
|
20250327,092700,66485200,4720,4720,4720,4720,0
|
|
20250327,092600,66485200,4720,4720,4720,4720,0
|
|
20250327,092500,66485200,4720,4720,4720,4720,200
|
|
20250327,092400,65541200,4720,4720,4720,4720,103
|
|
20250327,092300,65055040,4720,4720,4720,4720,172
|
|
20250327,092200,64243200,4705,4710,4710,4705,114
|
|
20250327,092100,63706380,4710,4710,4710,4710,432
|
|
20250327,092000,61671660,4710,4715,4715,4710,85
|
|
20250327,091900,61271260,4710,4710,4710,4710,20
|
|
20250327,091800,61177060,4710,4710,4710,4710,225
|
|
20250327,091700,60117310,4700,4700,4700,4700,988
|
|
20250327,091600,55473710,4700,4700,4700,4700,10
|
|
20250327,091500,55426710,4700,4700,4700,4700,10
|
|
20250327,091400,55379710,4690,4690,4690,4690,3
|
|
20250327,091300,55365640,4685,4690,4690,4685,2880
|
|
20250327,091200,41866475,4690,4705,4705,4690,384
|
|
20250327,091100,40062755,4690,4685,4690,4685,156
|
|
20250327,091000,39331145,4695,4685,4695,4685,156
|
|
20250327,090900,38599535,4685,4690,4690,4685,1363
|
|
20250327,090800,32211320,4685,4685,4685,4685,213
|
|
20250327,090700,31213415,4685,4685,4685,4680,179
|
|
20250327,090600,30375685,4680,4690,4690,4680,666
|
|
20250327,090500,27256155,4690,4695,4695,4690,267
|
|
20250327,090400,26003620,4680,4695,4695,4680,775
|
|
20250327,090300,22368025,4700,4725,4725,4700,3997
|
|
20250327,090200,3539330,4750,4750,4750,4750,1
|
|
20250327,090100,3534580,4760,4760,4760,4760,0
|
|
20250327,090000,3534580,4760,4710,4760,4710,750
|