646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,194300,236716132,1850,1850,1850,1850,1010
|
|
20250312,194200,236716132,1850,1850,1850,1850,0
|
|
20250312,194100,236716132,1850,1850,1850,1850,0
|
|
20250312,194000,236716132,1850,1850,1850,1850,0
|
|
20250312,193900,236716132,1850,1850,1850,1850,0
|
|
20250312,193800,236716132,1850,1850,1850,1850,0
|
|
20250312,193700,236716132,1850,1850,1850,1850,0
|
|
20250312,193600,236716132,1850,1850,1850,1850,0
|
|
20250312,193500,236716132,1850,1850,1850,1850,0
|
|
20250312,193400,236716132,1850,1850,1850,1850,0
|
|
20250312,193300,236716132,1850,1850,1850,1850,0
|
|
20250312,193200,236716132,1850,1850,1850,1850,0
|
|
20250312,193100,236716132,1850,1850,1850,1850,0
|
|
20250312,193000,236716132,1850,1850,1850,1850,0
|
|
20250312,192900,236716132,1850,1850,1850,1850,0
|
|
20250312,192800,236716132,1850,1850,1850,1850,0
|
|
20250312,192700,236716132,1850,1850,1850,1850,0
|
|
20250312,192600,236716132,1850,1850,1850,1850,0
|
|
20250312,192500,236716132,1850,1850,1850,1850,0
|
|
20250312,192400,236716132,1850,1850,1850,1850,0
|
|
20250312,192300,236716132,1850,1850,1850,1850,0
|
|
20250312,192200,236716132,1850,1850,1850,1850,0
|
|
20250312,192100,236716132,1850,1850,1850,1850,0
|
|
20250312,192000,236716132,1850,1850,1850,1850,0
|
|
20250312,191900,236716132,1850,1850,1850,1850,0
|
|
20250312,191800,236716132,1850,1850,1850,1850,0
|
|
20250312,191700,236716132,1850,1850,1850,1850,0
|
|
20250312,191600,236716132,1850,1850,1850,1850,0
|
|
20250312,191500,236716132,1850,1850,1850,1850,0
|
|
20250312,191400,236716132,1850,1850,1850,1850,0
|
|
20250312,191300,236716132,1850,1850,1850,1850,1010
|
|
20250312,191200,236716132,1850,1850,1850,1850,0
|
|
20250312,191100,236716132,1850,1850,1850,1850,0
|
|
20250312,191000,236716132,1850,1850,1850,1850,0
|
|
20250312,190900,236716132,1850,1850,1850,1850,0
|
|
20250312,190800,236716132,1850,1850,1850,1850,0
|
|
20250312,190700,236716132,1850,1850,1850,1850,0
|
|
20250312,190600,236716132,1850,1850,1850,1850,0
|
|
20250312,190500,236716132,1850,1850,1850,1850,0
|
|
20250312,190400,236716132,1850,1850,1850,1850,0
|
|
20250312,190300,236716132,1850,1850,1850,1850,0
|
|
20250312,190200,236716132,1850,1850,1850,1850,0
|
|
20250312,190100,236716132,1850,1850,1850,1850,0
|
|
20250312,190000,236716132,1850,1850,1850,1850,0
|
|
20250312,185900,236716132,1850,1850,1850,1850,0
|
|
20250312,185800,236716132,1850,1850,1850,1850,0
|
|
20250312,185700,236716132,1850,1850,1850,1850,0
|
|
20250312,185600,236716132,1850,1850,1850,1850,0
|
|
20250312,185500,236716132,1850,1850,1850,1850,0
|
|
20250312,185400,236716132,1850,1850,1850,1850,0
|
|
20250312,185300,236716132,1850,1850,1850,1850,0
|
|
20250312,185200,236716132,1850,1850,1850,1850,0
|
|
20250312,185100,236716132,1850,1850,1850,1850,0
|
|
20250312,185000,236716132,1850,1850,1850,1850,0
|
|
20250312,184900,236716132,1850,1850,1850,1850,0
|
|
20250312,184800,236716132,1850,1850,1850,1850,0
|
|
20250312,184700,236716132,1850,1850,1850,1850,0
|
|
20250312,184600,236716132,1850,1850,1850,1850,0
|
|
20250312,184500,236716132,1850,1850,1850,1850,0
|
|
20250312,184400,236716132,1850,1850,1850,1850,0
|
|
20250312,184300,236716132,1850,1850,1850,1850,1010
|
|
20250312,184200,236716132,1850,1850,1850,1850,0
|
|
20250312,184100,236716132,1850,1850,1850,1850,0
|
|
20250312,184000,236716132,1850,1850,1850,1850,0
|
|
20250312,183900,236716132,1850,1850,1850,1850,0
|
|
20250312,183800,236716132,1850,1850,1850,1850,0
|
|
20250312,183700,236716132,1850,1850,1850,1850,0
|
|
20250312,183600,236716132,1850,1850,1850,1850,0
|
|
20250312,183500,236716132,1850,1850,1850,1850,0
|
|
20250312,183400,236716132,1850,1850,1850,1850,0
|
|
20250312,183300,236716132,1850,1850,1850,1850,0
|
|
20250312,183200,236716132,1850,1850,1850,1850,0
|
|
20250312,183100,236716132,1850,1850,1850,1850,0
|
|
20250312,183000,236716132,1850,1850,1850,1850,0
|
|
20250312,182900,236716132,1850,1850,1850,1850,0
|
|
20250312,182800,236716132,1850,1850,1850,1850,0
|
|
20250312,182700,236716132,1850,1850,1850,1850,0
|
|
20250312,182600,236716132,1850,1850,1850,1850,0
|
|
20250312,182500,236716132,1850,1850,1850,1850,0
|
|
20250312,182400,236716132,1850,1850,1850,1850,0
|
|
20250312,182300,236716132,1850,1850,1850,1850,0
|
|
20250312,182200,236716132,1850,1850,1850,1850,0
|
|
20250312,182100,236716132,1850,1850,1850,1850,0
|
|
20250312,182000,236716132,1850,1850,1850,1850,0
|
|
20250312,181900,236716132,1850,1850,1850,1850,0
|
|
20250312,181800,236716132,1850,1850,1850,1850,0
|
|
20250312,181700,236716132,1850,1850,1850,1850,0
|
|
20250312,181600,236716132,1850,1850,1850,1850,0
|
|
20250312,181500,236716132,1850,1850,1850,1850,0
|
|
20250312,181400,236716132,1850,1850,1850,1850,0
|
|
20250312,181300,236716132,1850,1850,1850,1850,1010
|
|
20250312,181200,236716132,1850,1850,1850,1850,0
|
|
20250312,181100,236716132,1850,1850,1850,1850,0
|
|
20250312,181000,236716132,1850,1850,1850,1850,0
|
|
20250312,180900,236716132,1850,1850,1850,1850,0
|
|
20250312,180800,236716132,1850,1850,1850,1850,0
|
|
20250312,180700,236716132,1850,1850,1850,1850,0
|
|
20250312,180600,236716132,1850,1850,1850,1850,0
|
|
20250312,180500,236716132,1850,1850,1850,1850,0
|
|
20250312,180400,236716132,1850,1850,1850,1850,0
|
|
20250312,180300,236716132,1850,1850,1850,1850,0
|
|
20250312,180200,236716132,1850,1850,1850,1850,0
|
|
20250312,180100,236716132,1850,1850,1850,1850,0
|
|
20250312,180000,236716132,1850,1850,1850,1850,0
|
|
20250312,175900,236716132,1850,1850,1850,1850,0
|
|
20250312,175800,236716132,1850,1850,1850,1850,0
|
|
20250312,175700,236716132,1850,1850,1850,1850,0
|
|
20250312,175600,236716132,1850,1850,1850,1850,0
|
|
20250312,175500,236716132,1850,1850,1850,1850,0
|
|
20250312,175400,236716132,1850,1850,1850,1850,0
|
|
20250312,175300,236716132,1850,1850,1850,1850,0
|
|
20250312,175200,236716132,1850,1850,1850,1850,0
|
|
20250312,175100,236716132,1850,1850,1850,1850,0
|
|
20250312,175000,236716132,1850,1850,1850,1850,0
|
|
20250312,174900,236716132,1850,1850,1850,1850,0
|
|
20250312,174800,236716132,1850,1850,1850,1850,0
|
|
20250312,174700,236716132,1850,1850,1850,1850,0
|
|
20250312,174600,236716132,1850,1850,1850,1850,0
|
|
20250312,174500,236716132,1850,1850,1850,1850,0
|
|
20250312,174400,236716132,1850,1850,1850,1850,0
|
|
20250312,174300,236716132,1850,1850,1850,1850,1010
|
|
20250312,174200,236716132,1850,1850,1850,1850,0
|
|
20250312,174100,236716132,1850,1850,1850,1850,0
|
|
20250312,174000,236716132,1850,1850,1850,1850,0
|
|
20250312,173900,236716132,1850,1850,1850,1850,0
|
|
20250312,173800,236716132,1850,1850,1850,1850,0
|
|
20250312,173700,236716132,1850,1850,1850,1850,0
|
|
20250312,173600,236716132,1850,1850,1850,1850,0
|
|
20250312,173500,236716132,1850,1850,1850,1850,0
|
|
20250312,173400,236716132,1850,1850,1850,1850,0
|
|
20250312,173300,236716132,1850,1850,1850,1850,0
|
|
20250312,173200,236716132,1850,1850,1850,1850,0
|
|
20250312,173100,236716132,1850,1850,1850,1850,0
|
|
20250312,173000,236716132,1850,1850,1850,1850,0
|
|
20250312,172900,236716132,1850,1850,1850,1850,0
|
|
20250312,172800,236716132,1850,1850,1850,1850,0
|
|
20250312,172700,236716132,1850,1850,1850,1850,0
|
|
20250312,172600,236716132,1850,1850,1850,1850,0
|
|
20250312,172500,236716132,1850,1850,1850,1850,0
|
|
20250312,172400,236716132,1850,1850,1850,1850,0
|
|
20250312,172300,236716132,1850,1850,1850,1850,0
|
|
20250312,172200,236716132,1850,1850,1850,1850,0
|
|
20250312,172100,236716132,1850,1850,1850,1850,0
|
|
20250312,172000,236716132,1850,1850,1850,1850,0
|
|
20250312,171900,236716132,1850,1850,1850,1850,0
|
|
20250312,171800,236716132,1850,1850,1850,1850,0
|
|
20250312,171700,236716132,1850,1850,1850,1850,0
|
|
20250312,171600,236716132,1850,1850,1850,1850,0
|
|
20250312,171500,236716132,1850,1850,1850,1850,0
|
|
20250312,171400,236716132,1850,1850,1850,1850,0
|
|
20250312,171300,236716132,1850,1850,1850,1850,1010
|
|
20250312,171200,236716132,1850,1850,1850,1850,0
|
|
20250312,171100,236716132,1850,1850,1850,1850,0
|
|
20250312,171000,236716132,1850,1850,1850,1850,0
|
|
20250312,170900,236716132,1850,1850,1850,1850,0
|
|
20250312,170800,236716132,1850,1850,1850,1850,0
|
|
20250312,170700,236716132,1850,1850,1850,1850,0
|
|
20250312,170600,236716132,1850,1850,1850,1850,0
|
|
20250312,170500,236716132,1850,1850,1850,1850,0
|
|
20250312,170400,236716132,1850,1850,1850,1850,0
|
|
20250312,170300,236716132,1850,1850,1850,1850,0
|
|
20250312,170200,236716132,1850,1850,1850,1850,0
|
|
20250312,170100,236716132,1850,1850,1850,1850,0
|
|
20250312,170000,236716132,1850,1850,1850,1850,0
|
|
20250312,165900,236716132,1850,1850,1850,1850,0
|
|
20250312,165800,236716132,1850,1850,1850,1850,0
|
|
20250312,165700,236716132,1850,1850,1850,1850,0
|
|
20250312,165600,236716132,1850,1850,1850,1850,0
|
|
20250312,165500,236716132,1850,1850,1850,1850,0
|
|
20250312,165400,236716132,1850,1850,1850,1850,0
|
|
20250312,165300,236716132,1850,1850,1850,1850,0
|
|
20250312,165200,236716132,1850,1850,1850,1850,0
|
|
20250312,165100,236716132,1850,1850,1850,1850,0
|
|
20250312,165000,236716132,1850,1850,1850,1850,0
|
|
20250312,164900,236716132,1850,1850,1850,1850,0
|
|
20250312,164800,236716132,1850,1850,1850,1850,0
|
|
20250312,164700,236716132,1850,1850,1850,1850,0
|
|
20250312,164600,236716132,1850,1850,1850,1850,0
|
|
20250312,164500,236716132,1850,1850,1850,1850,0
|
|
20250312,164400,236716132,1850,1850,1850,1850,0
|
|
20250312,164300,236716132,1850,1850,1850,1850,1010
|
|
20250312,164200,236716132,1850,1850,1850,1850,0
|
|
20250312,164100,236716132,1850,1850,1850,1850,0
|
|
20250312,164000,236716132,1850,1850,1850,1850,0
|
|
20250312,163900,236716132,1850,1850,1850,1850,0
|
|
20250312,163800,236716132,1850,1850,1850,1850,0
|
|
20250312,163700,236716132,1850,1850,1850,1850,0
|
|
20250312,163600,236716132,1850,1850,1850,1850,0
|
|
20250312,163500,236716132,1850,1850,1850,1850,0
|
|
20250312,163400,236716132,1850,1850,1850,1850,0
|
|
20250312,163300,236716132,1850,1850,1850,1850,0
|
|
20250312,163200,236716132,1850,1850,1850,1850,0
|
|
20250312,163100,236716132,1850,1850,1850,1850,0
|
|
20250312,163000,236716132,1850,1850,1850,1850,0
|
|
20250312,162900,236716132,1850,1850,1850,1850,0
|
|
20250312,162800,236716132,1850,1850,1850,1850,0
|
|
20250312,162700,236716132,1850,1850,1850,1850,0
|
|
20250312,162600,236716132,1850,1850,1850,1850,0
|
|
20250312,162500,236716132,1850,1850,1850,1850,0
|
|
20250312,162400,236716132,1850,1850,1850,1850,0
|
|
20250312,162300,236716132,1850,1850,1850,1850,0
|
|
20250312,162200,236716132,1850,1850,1850,1850,0
|
|
20250312,162100,236716132,1850,1850,1850,1850,0
|
|
20250312,162000,236716132,1850,1850,1850,1850,0
|
|
20250312,161900,236716132,1850,1850,1850,1850,0
|
|
20250312,161800,236716132,1850,1850,1850,1850,0
|
|
20250312,161700,236716132,1850,1850,1850,1850,0
|
|
20250312,161600,236716132,1850,1850,1850,1850,0
|
|
20250312,161500,236716132,1850,1850,1850,1850,0
|
|
20250312,161400,236716132,1850,1850,1850,1850,0
|
|
20250312,161300,236716132,1850,1850,1850,1850,1010
|
|
20250312,161200,236716132,1850,1850,1850,1850,0
|
|
20250312,161100,236716132,1850,1850,1850,1850,0
|
|
20250312,161000,236716132,1850,1850,1850,1850,0
|
|
20250312,160900,236716132,1850,1850,1850,1850,0
|
|
20250312,160800,236716132,1850,1850,1850,1850,0
|
|
20250312,160700,236716132,1850,1850,1850,1850,0
|
|
20250312,160600,236716132,1850,1850,1850,1850,0
|
|
20250312,160500,236716132,1850,1850,1850,1850,0
|
|
20250312,160400,236716132,1850,1850,1850,1850,0
|
|
20250312,160300,236716132,1850,1850,1850,1850,0
|
|
20250312,160200,236716132,1850,1850,1850,1850,0
|
|
20250312,160100,236716132,1850,1850,1850,1850,0
|
|
20250312,160000,236716132,1850,1850,1850,1850,0
|
|
20250312,155900,236716132,1850,1850,1850,1850,0
|
|
20250312,155800,236716132,1850,1850,1850,1850,0
|
|
20250312,155700,236716132,1850,1850,1850,1850,0
|
|
20250312,155600,236716132,1850,1850,1850,1850,0
|
|
20250312,155500,236716132,1850,1850,1850,1850,0
|
|
20250312,155400,236716132,1850,1850,1850,1850,0
|
|
20250312,155300,236716132,1850,1850,1850,1850,0
|
|
20250312,155200,236716132,1850,1850,1850,1850,0
|
|
20250312,155100,236716132,1850,1850,1850,1850,0
|
|
20250312,155000,236716132,1850,1850,1850,1850,0
|
|
20250312,154900,236716132,1850,1850,1850,1850,0
|
|
20250312,154800,236716132,1850,1850,1850,1850,0
|
|
20250312,154700,236716132,1850,1850,1850,1850,0
|
|
20250312,154600,236716132,1850,1850,1850,1850,0
|
|
20250312,154500,236716132,1850,1850,1850,1850,0
|
|
20250312,154400,236716132,1850,1850,1850,1850,0
|
|
20250312,154300,236716132,1850,1850,1850,1850,1010
|
|
20250312,154200,236716132,1850,1850,1850,1850,0
|
|
20250312,154100,236716132,1850,1850,1850,1850,0
|
|
20250312,154000,236716132,1850,1850,1850,1850,0
|
|
20250312,153900,236716132,1850,1850,1850,1850,0
|
|
20250312,153800,236716132,1850,1850,1850,1850,0
|
|
20250312,153700,236716132,1850,1850,1850,1850,0
|
|
20250312,153600,236716132,1850,1850,1850,1850,0
|
|
20250312,153500,236716132,1850,1850,1850,1850,0
|
|
20250312,153400,236716132,1850,1850,1850,1850,0
|
|
20250312,153300,236716132,1850,1850,1850,1850,0
|
|
20250312,153200,236716132,1850,1850,1850,1850,0
|
|
20250312,153100,236716132,1850,1850,1850,1850,0
|
|
20250312,153000,236716132,1850,1850,1850,1850,1010
|
|
20250312,152900,234847632,1856,1856,1856,1856,0
|
|
20250312,152800,234847632,1856,1856,1856,1856,0
|
|
20250312,152700,234847632,1856,1856,1856,1856,0
|
|
20250312,152600,234847632,1856,1856,1856,1856,0
|
|
20250312,152500,234847632,1856,1856,1856,1856,0
|
|
20250312,152400,234847632,1856,1856,1856,1856,0
|
|
20250312,152300,234847632,1856,1856,1856,1856,0
|
|
20250312,152200,234847632,1856,1856,1856,1856,0
|
|
20250312,152100,234847632,1856,1856,1856,1856,0
|
|
20250312,152000,234847632,1856,1856,1856,1856,0
|
|
20250312,151900,234847632,1856,1856,1856,1856,0
|
|
20250312,151800,234847632,1856,1856,1856,1856,0
|
|
20250312,151700,234847632,1856,1856,1856,1856,0
|
|
20250312,151600,234847632,1856,1856,1856,1856,6
|
|
20250312,151500,234836496,1851,1856,1856,1851,356
|
|
20250312,151400,234176020,1856,1856,1856,1856,0
|
|
20250312,151300,234176020,1856,1856,1856,1856,1
|
|
20250312,151200,234174164,1857,1857,1857,1857,1
|
|
20250312,151100,234172307,1856,1856,1856,1856,79
|
|
20250312,151000,234025683,1857,1857,1857,1857,5
|
|
20250312,150900,234016398,1857,1857,1857,1857,1001
|
|
20250312,150800,232157541,1857,1856,1857,1856,902
|
|
20250312,150700,230483328,1857,1856,1857,1856,53
|
|
20250312,150600,230384957,1857,1856,1857,1856,103
|
|
20250312,150500,230193787,1856,1854,1856,1854,321
|
|
20250312,150400,229598639,1856,1855,1856,1854,17
|
|
20250312,150300,229567104,1855,1854,1855,1854,4046
|
|
20250312,150200,222062316,1854,1854,1854,1854,1
|
|
20250312,150100,222060462,1854,1854,1854,1854,0
|
|
20250312,150000,222060462,1854,1853,1854,1853,522
|
|
20250312,145900,221093195,1853,1851,1853,1851,3170
|
|
20250312,145800,215222038,1852,1850,1852,1850,592
|
|
20250312,145700,214126620,1850,1850,1850,1850,1163
|
|
20250312,145600,211975070,1850,1850,1850,1850,0
|
|
20250312,145500,211975070,1850,1850,1850,1850,355
|
|
20250312,145400,211318320,1850,1850,1850,1850,1069
|
|
20250312,145300,209340670,1845,1848,1848,1845,1000
|
|
20250312,145200,207494321,1850,1849,1850,1849,1005
|
|
20250312,145100,205636071,1850,1850,1850,1850,500
|
|
20250312,145000,204711071,1850,1850,1850,1850,1
|
|
20250312,144900,204709221,1850,1850,1850,1850,0
|
|
20250312,144800,204709221,1850,1850,1850,1850,0
|
|
20250312,144700,204709221,1850,1847,1850,1847,109
|
|
20250312,144600,204507895,1850,1850,1850,1850,28
|
|
20250312,144500,204456095,1850,1850,1850,1850,0
|
|
20250312,144400,204456095,1850,1850,1850,1850,45
|
|
20250312,144300,204372845,1849,1849,1849,1849,400
|
|
20250312,144200,203633245,1850,1850,1850,1850,0
|
|
20250312,144100,203633245,1850,1850,1850,1850,0
|
|
20250312,144000,203633245,1850,1847,1850,1847,72
|
|
20250312,143900,203500048,1850,1850,1850,1850,0
|
|
20250312,143800,203500048,1850,1850,1850,1850,0
|
|
20250312,143700,203500048,1850,1850,1850,1850,0
|
|
20250312,143600,203500048,1850,1850,1850,1850,38
|
|
20250312,143500,203429748,1845,1849,1849,1845,3065
|
|
20250312,143400,197774039,1850,1850,1850,1850,0
|
|
20250312,143300,197774039,1850,1853,1853,1850,101
|
|
20250312,143200,197587180,1852,1852,1852,1852,0
|
|
20250312,143100,197587180,1852,1848,1852,1848,5973
|
|
20250312,143000,186536969,1848,1848,1848,1848,0
|
|
20250312,142900,186536969,1848,1848,1848,1848,0
|
|
20250312,142800,186536969,1848,1847,1848,1847,21
|
|
20250312,142700,186498181,1848,1845,1848,1845,101
|
|
20250312,142600,186311833,1848,1845,1848,1845,378
|
|
20250312,142500,185613316,1848,1848,1848,1848,0
|
|
20250312,142400,185613316,1848,1848,1848,1848,0
|
|
20250312,142300,185613316,1848,1848,1848,1848,0
|
|
20250312,142200,185613316,1848,1848,1848,1848,0
|
|
20250312,142100,185613316,1848,1842,1848,1841,851
|
|
20250312,142000,184046466,1849,1849,1849,1849,0
|
|
20250312,141900,184046466,1849,1849,1849,1849,1
|
|
20250312,141800,184044617,1842,1843,1843,1842,230
|
|
20250312,141700,183620937,1843,1842,1843,1842,275
|
|
20250312,141600,183114337,1849,1849,1849,1849,1
|
|
20250312,141500,183112488,1848,1848,1848,1848,379
|
|
20250312,141400,182412096,1848,1848,1848,1848,1
|
|
20250312,141300,182410248,1848,1844,1848,1843,251
|
|
20250312,141200,181947648,1842,1843,1843,1842,600
|
|
20250312,141100,180842207,1848,1843,1848,1843,1597
|
|
20250312,141000,177898931,1843,1845,1845,1843,200
|
|
20250312,140900,177530139,1849,1849,1849,1849,1
|
|
20250312,140800,177528290,1850,1850,1850,1850,0
|
|
20250312,140700,177528290,1850,1850,1850,1850,0
|
|
20250312,140600,177528290,1850,1845,1850,1845,2
|
|
20250312,140500,177524595,1850,1849,1850,1849,604
|
|
20250312,140400,176407309,1849,1849,1849,1849,0
|
|
20250312,140300,176407309,1849,1849,1849,1849,0
|
|
20250312,140200,176407309,1849,1849,1849,1849,300
|
|
20250312,140100,175852609,1849,1849,1849,1849,0
|
|
20250312,140000,175852609,1849,1849,1849,1849,26
|
|
20250312,135900,175804535,1850,1850,1850,1850,0
|
|
20250312,135800,175804535,1850,1850,1850,1850,35
|
|
20250312,135700,175739785,1850,1850,1850,1850,0
|
|
20250312,135600,175739785,1850,1850,1850,1850,0
|
|
20250312,135500,175739785,1850,1850,1850,1850,0
|
|
20250312,135400,175739785,1850,1850,1850,1850,1
|
|
20250312,135300,175737935,1850,1850,1850,1850,1
|
|
20250312,135200,175736085,1850,1850,1850,1850,500
|
|
20250312,135100,174811085,1850,1850,1850,1850,55
|
|
20250312,135000,174709335,1845,1847,1847,1845,79
|
|
20250312,134900,174563480,1850,1850,1850,1850,0
|
|
20250312,134800,174563480,1850,1848,1850,1848,2522
|
|
20250312,134700,169899923,1849,1849,1849,1849,0
|
|
20250312,134600,169899923,1849,1849,1849,1849,0
|
|
20250312,134500,169899923,1849,1849,1849,1849,0
|
|
20250312,134400,169899923,1849,1849,1849,1849,0
|
|
20250312,134300,169899923,1849,1849,1849,1849,0
|
|
20250312,134200,169899923,1849,1849,1849,1849,0
|
|
20250312,134100,169899923,1849,1849,1849,1849,0
|
|
20250312,134000,169899923,1849,1849,1849,1849,0
|
|
20250312,133900,169899923,1849,1849,1849,1849,0
|
|
20250312,133800,169899923,1849,1849,1849,1849,162
|
|
20250312,133700,169600385,1849,1849,1849,1849,0
|
|
20250312,133600,169600385,1849,1844,1849,1844,57
|
|
20250312,133500,169495272,1844,1847,1847,1844,3673
|
|
20250312,133400,162719199,1849,1849,1849,1849,750
|
|
20250312,133300,161332449,1849,1849,1849,1849,0
|
|
20250312,133200,161332449,1849,1849,1849,1849,0
|
|
20250312,133100,161332449,1849,1849,1849,1849,0
|
|
20250312,133000,161332449,1849,1849,1849,1849,1
|
|
20250312,132900,161330600,1846,1846,1846,1846,1227
|
|
20250312,132800,159065558,1846,1846,1846,1846,22
|
|
20250312,132700,159024946,1850,1849,1850,1846,852
|
|
20250312,132600,157449678,1850,1850,1850,1850,0
|
|
20250312,132500,157449678,1850,1850,1850,1850,0
|
|
20250312,132400,157449678,1850,1850,1850,1850,0
|
|
20250312,132300,157449678,1850,1850,1850,1850,0
|
|
20250312,132200,157449678,1850,1850,1850,1850,1
|
|
20250312,132100,157447828,1849,1850,1850,1849,668
|
|
20250312,132000,156212508,1849,1849,1850,1849,816
|
|
20250312,131900,154703588,1849,1847,1849,1847,4
|
|
20250312,131800,154696197,1849,1849,1849,1849,0
|
|
20250312,131700,154696197,1849,1849,1849,1849,0
|
|
20250312,131600,154696197,1849,1846,1849,1846,770
|
|
20250312,131500,153274717,1848,1848,1848,1848,200
|
|
20250312,131400,152905117,1850,1850,1850,1850,100
|
|
20250312,131300,152720117,1850,1850,1850,1850,0
|
|
20250312,131200,152720117,1850,1848,1850,1848,200
|
|
20250312,131100,152350317,1850,1850,1850,1850,0
|
|
20250312,131000,152350317,1850,1850,1850,1850,0
|
|
20250312,130900,152350317,1850,1850,1850,1850,1
|
|
20250312,130800,152348467,1847,1847,1847,1847,603
|
|
20250312,130700,151234726,1852,1850,1852,1850,51
|
|
20250312,130600,151140374,1852,1852,1852,1852,0
|
|
20250312,130500,151140374,1852,1852,1852,1852,0
|
|
20250312,130400,151140374,1852,1852,1852,1852,0
|
|
20250312,130300,151140374,1852,1852,1852,1852,0
|
|
20250312,130200,151140374,1852,1852,1852,1852,0
|
|
20250312,130100,151140374,1852,1849,1852,1849,288
|
|
20250312,130000,150607598,1853,1853,1853,1853,0
|
|
20250312,125900,150607598,1853,1853,1853,1853,1
|
|
20250312,125800,150605745,1852,1852,1852,1852,13
|
|
20250312,125700,150581669,1850,1851,1851,1850,2107
|
|
20250312,125600,146681719,1853,1850,1853,1850,10862
|
|
20250312,125500,126587012,1850,1850,1850,1850,0
|
|
20250312,125400,126587012,1850,1850,1850,1850,1831
|
|
20250312,125300,123199662,1850,1850,1850,1850,6
|
|
20250312,125200,123188562,1850,1849,1850,1849,1001
|
|
20250312,125100,121337712,1850,1850,1850,1850,0
|
|
20250312,125000,121337712,1850,1850,1850,1850,100
|
|
20250312,124900,121152712,1850,1850,1850,1850,0
|
|
20250312,124800,121152712,1850,1850,1850,1850,0
|
|
20250312,124700,121152712,1850,1849,1850,1849,7440
|
|
20250312,124600,107390014,1845,1845,1845,1845,0
|
|
20250312,124500,107390014,1845,1845,1845,1845,0
|
|
20250312,124400,107390014,1845,1849,1849,1845,12
|
|
20250312,124300,107367866,1845,1845,1845,1845,0
|
|
20250312,124200,107367866,1845,1845,1845,1845,0
|
|
20250312,124100,107367866,1845,1849,1849,1845,14
|
|
20250312,124000,107342008,1845,1849,1849,1845,20
|
|
20250312,123900,107305067,1850,1849,1850,1849,137
|
|
20250312,123800,107051753,1849,1849,1849,1849,1
|
|
20250312,123700,107049904,1849,1846,1849,1846,4674
|
|
20250312,123600,98414460,1846,1846,1846,1846,403
|
|
20250312,123500,97670522,1845,1845,1845,1845,842
|
|
20250312,123400,96117032,1845,1843,1845,1843,799
|
|
20250312,123300,94643635,1844,1843,1844,1843,3834
|
|
20250312,123200,87575739,1844,1842,1844,1842,2094
|
|
20250312,123100,83717693,1843,1843,1843,1843,0
|
|
20250312,123000,83717693,1843,1839,1843,1839,51
|
|
20250312,122900,83623900,1843,1843,1843,1843,0
|
|
20250312,122800,83623900,1843,1839,1843,1839,2493
|
|
20250312,122700,79035819,1839,1839,1839,1839,1002
|
|
20250312,122600,77193141,1839,1839,1839,1839,0
|
|
20250312,122500,77193141,1839,1839,1839,1839,0
|
|
20250312,122400,77193141,1839,1839,1839,1839,0
|
|
20250312,122300,77193141,1839,1839,1839,1839,0
|
|
20250312,122200,77193141,1839,1839,1839,1839,0
|
|
20250312,122100,77193141,1839,1839,1839,1839,2
|
|
20250312,122000,77189463,1839,1839,1839,1839,30
|
|
20250312,121900,77134293,1840,1840,1840,1840,0
|
|
20250312,121800,77134293,1840,1840,1840,1840,0
|
|
20250312,121700,77134293,1840,1840,1840,1840,0
|
|
20250312,121600,77134293,1840,1840,1840,1840,0
|
|
20250312,121500,77134293,1840,1840,1840,1840,0
|
|
20250312,121400,77134293,1840,1840,1840,1840,0
|
|
20250312,121300,77134293,1840,1840,1840,1840,0
|
|
20250312,121200,77134293,1840,1840,1840,1840,0
|
|
20250312,121100,77134293,1840,1840,1840,1840,0
|
|
20250312,121000,77134293,1840,1840,1840,1840,0
|
|
20250312,120900,77134293,1840,1840,1840,1840,0
|
|
20250312,120800,77134293,1840,1840,1840,1840,0
|
|
20250312,120700,77134293,1840,1840,1840,1840,0
|
|
20250312,120600,77134293,1840,1840,1840,1840,0
|
|
20250312,120500,77134293,1840,1840,1840,1840,0
|
|
20250312,120400,77134293,1840,1840,1840,1840,0
|
|
20250312,120300,77134293,1840,1840,1840,1840,0
|
|
20250312,120200,77134293,1840,1840,1840,1840,1
|
|
20250312,120100,77132453,1832,1832,1832,1832,20
|
|
20250312,120000,77095813,1840,1840,1840,1840,0
|
|
20250312,115900,77095813,1840,1840,1840,1840,0
|
|
20250312,115800,77095813,1840,1840,1840,1840,0
|
|
20250312,115700,77095813,1840,1840,1840,1840,1
|
|
20250312,115600,77093973,1832,1832,1832,1832,200
|
|
20250312,115500,76727573,1840,1840,1840,1840,1000
|
|
20250312,115400,74887573,1840,1840,1840,1840,0
|
|
20250312,115300,74887573,1840,1840,1840,1840,0
|
|
20250312,115200,74887573,1840,1839,1840,1839,857
|
|
20250312,115100,73311199,1839,1839,1839,1839,2
|
|
20250312,115000,73307521,1839,1839,1839,1839,0
|
|
20250312,114900,73307521,1839,1839,1839,1832,3277
|
|
20250312,114800,67299836,1831,1839,1839,1831,12
|
|
20250312,114700,67277856,1836,1836,1836,1836,0
|
|
20250312,114600,67277856,1836,1836,1836,1836,501
|
|
20250312,114500,66358020,1832,1832,1832,1832,686
|
|
20250312,114400,65101268,1836,1836,1836,1836,5
|
|
20250312,114300,65092088,1836,1836,1836,1836,0
|
|
20250312,114200,65092088,1836,1836,1836,1836,0
|
|
20250312,114100,65092088,1836,1832,1836,1832,5
|
|
20250312,114000,65082924,1836,1836,1836,1836,0
|
|
20250312,113900,65082924,1836,1836,1836,1836,55
|
|
20250312,113800,64981944,1836,1836,1836,1836,0
|
|
20250312,113700,64981944,1836,1836,1836,1836,0
|
|
20250312,113600,64981944,1836,1836,1836,1836,0
|
|
20250312,113500,64981944,1836,1836,1836,1836,0
|
|
20250312,113400,64981944,1836,1836,1836,1836,0
|
|
20250312,113300,64981944,1836,1836,1836,1836,0
|
|
20250312,113200,64981944,1836,1836,1836,1836,0
|
|
20250312,113100,64981944,1836,1836,1836,1836,1
|
|
20250312,113000,64980108,1832,1832,1832,1832,0
|
|
20250312,112900,64980108,1832,1832,1832,1832,0
|
|
20250312,112800,64980108,1832,1832,1832,1832,25
|
|
20250312,112700,64934308,1832,1832,1836,1832,188
|
|
20250312,112600,64589888,1836,1836,1836,1836,0
|
|
20250312,112500,64589888,1836,1840,1840,1836,1002
|
|
20250312,112400,62750208,1839,1839,1839,1839,600
|
|
20250312,112300,61646808,1840,1840,1840,1840,0
|
|
20250312,112200,61646808,1840,1839,1840,1839,601
|
|
20250312,112100,60541568,1839,1839,1839,1839,2
|
|
20250312,112000,60537890,1838,1836,1838,1836,3076
|
|
20250312,111900,54887256,1836,1836,1836,1836,0
|
|
20250312,111800,54887256,1836,1836,1836,1836,0
|
|
20250312,111700,54887256,1836,1834,1836,1834,615
|
|
20250312,111600,53759274,1835,1835,1835,1835,0
|
|
20250312,111500,53759274,1835,1835,1835,1835,0
|
|
20250312,111400,53759274,1835,1835,1835,1835,1
|
|
20250312,111300,53757439,1835,1834,1835,1834,5
|
|
20250312,111200,53748268,1835,1835,1835,1835,1
|
|
20250312,111100,53746433,1834,1833,1834,1833,476
|
|
20250312,111000,52873498,1833,1832,1833,1832,10
|
|
20250312,110900,52855177,1834,1834,1834,1834,0
|
|
20250312,110800,52855177,1834,1834,1834,1834,0
|
|
20250312,110700,52855177,1834,1834,1834,1834,0
|
|
20250312,110600,52855177,1834,1834,1834,1834,2
|
|
20250312,110500,52851509,1833,1833,1833,1833,460
|
|
20250312,110400,52008329,1834,1834,1834,1834,1
|
|
20250312,110300,52006495,1833,1833,1833,1833,20
|
|
20250312,110200,51969835,1833,1833,1833,1833,20
|
|
20250312,110100,51933175,1831,1830,1831,1830,1482
|
|
20250312,110000,49219957,1831,1831,1831,1831,0
|
|
20250312,105900,49219957,1831,1831,1831,1831,100
|
|
20250312,105800,49036857,1831,1830,1831,1830,14
|
|
20250312,105700,49011224,1831,1831,1831,1831,0
|
|
20250312,105600,49011224,1831,1831,1831,1831,0
|
|
20250312,105500,49011224,1831,1831,1831,1831,0
|
|
20250312,105400,49011224,1831,1831,1831,1831,0
|
|
20250312,105300,49011224,1831,1831,1831,1831,0
|
|
20250312,105200,49011224,1831,1831,1831,1831,2
|
|
20250312,105100,49007562,1831,1831,1831,1831,0
|
|
20250312,105000,49007562,1831,1831,1831,1831,0
|
|
20250312,104900,49007562,1831,1831,1831,1831,0
|
|
20250312,104800,49007562,1831,1831,1831,1831,0
|
|
20250312,104700,49007562,1831,1831,1831,1831,0
|
|
20250312,104600,49007562,1831,1831,1831,1831,1
|
|
20250312,104500,49005731,1829,1829,1829,1829,0
|
|
20250312,104400,49005731,1829,1829,1829,1829,222
|
|
20250312,104300,48599693,1829,1829,1829,1829,130
|
|
20250312,104200,48361923,1829,1831,1831,1829,1004
|
|
20250312,104100,46525599,1831,1831,1831,1831,0
|
|
20250312,104000,46525599,1831,1831,1831,1831,1
|
|
20250312,103900,46523768,1831,1831,1831,1831,0
|
|
20250312,103800,46523768,1831,1829,1831,1829,1865
|
|
20250312,103700,43112307,1829,1829,1829,1829,1
|
|
20250312,103600,43110478,1827,1827,1827,1827,690
|
|
20250312,103500,41849848,1827,1827,1827,1827,0
|
|
20250312,103400,41849848,1827,1827,1827,1827,126
|
|
20250312,103300,41619646,1827,1827,1827,1827,0
|
|
20250312,103200,41619646,1827,1827,1827,1827,1
|
|
20250312,103100,41617819,1825,1827,1827,1825,100
|
|
20250312,103000,41435159,1827,1827,1827,1827,0
|
|
20250312,102900,41435159,1827,1827,1827,1827,24
|
|
20250312,102800,41391311,1827,1827,1827,1827,12
|
|
20250312,102700,41369387,1823,1823,1823,1823,13
|
|
20250312,102600,41345688,1823,1823,1823,1823,500
|
|
20250312,102500,40434188,1824,1824,1824,1824,98
|
|
20250312,102400,40255436,1824,1827,1827,1824,1412
|
|
20250312,102300,37679918,1827,1827,1827,1827,0
|
|
20250312,102200,37679918,1827,1827,1827,1827,0
|
|
20250312,102100,37679918,1827,1827,1827,1827,0
|
|
20250312,102000,37679918,1827,1825,1829,1825,1139
|
|
20250312,101900,35600963,1824,1824,1824,1824,494
|
|
20250312,101800,34699907,1830,1830,1830,1830,0
|
|
20250312,101700,34699907,1830,1830,1830,1830,0
|
|
20250312,101600,34699907,1830,1830,1830,1830,1
|
|
20250312,101500,34698077,1829,1830,1830,1829,52
|
|
20250312,101400,34602967,1830,1830,1830,1830,0
|
|
20250312,101300,34602967,1830,1824,1830,1824,1584
|
|
20250312,101200,31713745,1830,1830,1830,1830,1
|
|
20250312,101100,31711915,1824,1825,1825,1824,2279
|
|
20250312,101000,27553941,1825,1825,1825,1825,0
|
|
20250312,100900,27553941,1825,1830,1830,1825,230
|
|
20250312,100800,27133300,1830,1830,1830,1830,1
|
|
20250312,100700,27131470,1830,1830,1830,1830,0
|
|
20250312,100600,27131470,1830,1830,1830,1830,0
|
|
20250312,100500,27131470,1830,1830,1830,1830,100
|
|
20250312,100400,26948470,1829,1829,1829,1829,0
|
|
20250312,100300,26948470,1829,1829,1829,1829,0
|
|
20250312,100200,26948470,1829,1829,1829,1829,26
|
|
20250312,100100,26900916,1825,1826,1826,1825,2010
|
|
20250312,100000,23232615,1829,1829,1829,1829,0
|
|
20250312,095900,23232615,1829,1829,1829,1829,24
|
|
20250312,095800,23188719,1831,1831,1831,1831,5
|
|
20250312,095700,23179564,1831,1827,1831,1827,3004
|
|
20250312,095600,17691252,1831,1831,1831,1831,0
|
|
20250312,095500,17691252,1831,1828,1831,1828,8
|
|
20250312,095400,17676613,1828,1830,1830,1828,125
|
|
20250312,095300,17447968,1830,1830,1830,1830,0
|
|
20250312,095200,17447968,1830,1830,1830,1830,50
|
|
20250312,095100,17356468,1830,1830,1830,1830,0
|
|
20250312,095000,17356468,1830,1830,1830,1830,0
|
|
20250312,094900,17356468,1830,1831,1831,1830,7
|
|
20250312,094800,17343652,1832,1832,1832,1832,1
|
|
20250312,094700,17341820,1833,1834,1834,1833,2
|
|
20250312,094600,17338153,1834,1834,1834,1833,128
|
|
20250312,094500,17103507,1835,1835,1836,1835,612
|
|
20250312,094400,15980481,1835,1836,1836,1835,5
|
|
20250312,094300,15971305,1836,1836,1836,1836,0
|
|
20250312,094200,15971305,1836,1836,1836,1836,0
|
|
20250312,094100,15971305,1836,1836,1836,1836,2
|
|
20250312,094000,15967633,1836,1836,1836,1836,0
|
|
20250312,093900,15967633,1836,1836,1836,1836,0
|
|
20250312,093800,15967633,1836,1836,1836,1836,0
|
|
20250312,093700,15967633,1836,1836,1836,1836,0
|
|
20250312,093600,15967633,1836,1836,1836,1836,0
|
|
20250312,093500,15967633,1836,1836,1836,1836,0
|
|
20250312,093400,15967633,1836,1836,1836,1836,0
|
|
20250312,093300,15967633,1836,1836,1836,1836,0
|
|
20250312,093200,15967633,1836,1835,1836,1835,14
|
|
20250312,093100,15941938,1835,1835,1835,1835,1
|
|
20250312,093000,15940103,1835,1833,1835,1833,1291
|
|
20250312,092900,13572334,1832,1832,1832,1832,522
|
|
20250312,092800,12616030,1833,1833,1833,1833,0
|
|
20250312,092700,12616030,1833,1833,1833,1833,0
|
|
20250312,092600,12616030,1833,1833,1833,1833,0
|
|
20250312,092500,12616030,1833,1833,1833,1833,0
|
|
20250312,092400,12616030,1833,1833,1833,1833,1
|
|
20250312,092300,12614197,1834,1834,1834,1834,100
|
|
20250312,092200,12430797,1834,1832,1834,1832,1289
|
|
20250312,092100,10067157,1835,1832,1835,1832,100
|
|
20250312,092000,9883804,1832,1832,1832,1832,54
|
|
20250312,091900,9784876,1832,1832,1832,1832,0
|
|
20250312,091800,9784876,1832,1832,1832,1832,101
|
|
20250312,091700,9599844,1832,1832,1832,1832,70
|
|
20250312,091600,9471604,1832,1832,1832,1832,1
|
|
20250312,091500,9469772,1832,1832,1832,1832,0
|
|
20250312,091400,9469772,1832,1831,1832,1831,218
|
|
20250312,091300,9070613,1832,1832,1832,1832,0
|
|
20250312,091200,9070613,1832,1831,1832,1831,71
|
|
20250312,091100,8940611,1829,1826,1829,1826,800
|
|
20250312,091000,7478741,1825,1825,1825,1825,0
|
|
20250312,090900,7478741,1825,1825,1825,1825,359
|
|
20250312,090800,6823566,1825,1824,1825,1824,4
|
|
20250312,090700,6816269,1829,1829,1829,1829,0
|
|
20250312,090600,6816269,1829,1829,1829,1829,0
|
|
20250312,090500,6816269,1829,1829,1829,1829,0
|
|
20250312,090400,6816269,1829,1830,1830,1829,148
|
|
20250312,090300,6545529,1832,1832,1832,1832,2
|
|
20250312,090200,6541865,1810,1810,1810,1810,0
|
|
20250312,090100,6541865,1810,1810,1810,1810,0
|
|
20250312,090000,6541865,1810,1810,1810,1810,3579
|