634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,193100,405714415,4860,4860,4860,4860,807
|
|
20250324,193000,405714415,4860,4860,4860,4860,0
|
|
20250324,192900,405714415,4860,4860,4860,4860,0
|
|
20250324,192800,405714415,4860,4860,4860,4860,0
|
|
20250324,192700,405714415,4860,4860,4860,4860,0
|
|
20250324,192600,405714415,4860,4860,4860,4860,0
|
|
20250324,192500,405714415,4860,4860,4860,4860,0
|
|
20250324,192400,405714415,4860,4860,4860,4860,0
|
|
20250324,192300,405714415,4860,4860,4860,4860,0
|
|
20250324,192200,405714415,4860,4860,4860,4860,0
|
|
20250324,192100,405714415,4860,4860,4860,4860,0
|
|
20250324,192000,405714415,4860,4860,4860,4860,0
|
|
20250324,191900,405714415,4860,4860,4860,4860,0
|
|
20250324,191800,405714415,4860,4860,4860,4860,0
|
|
20250324,191700,405714415,4860,4860,4860,4860,0
|
|
20250324,191600,405714415,4860,4860,4860,4860,0
|
|
20250324,191500,405714415,4860,4860,4860,4860,0
|
|
20250324,191400,405714415,4860,4860,4860,4860,0
|
|
20250324,191300,405714415,4860,4860,4860,4860,0
|
|
20250324,191200,405714415,4860,4860,4860,4860,0
|
|
20250324,191100,405714415,4860,4860,4860,4860,0
|
|
20250324,191000,405714415,4860,4860,4860,4860,0
|
|
20250324,190900,405714415,4860,4860,4860,4860,0
|
|
20250324,190800,405714415,4860,4860,4860,4860,0
|
|
20250324,190700,405714415,4860,4860,4860,4860,0
|
|
20250324,190600,405714415,4860,4860,4860,4860,0
|
|
20250324,190500,405714415,4860,4860,4860,4860,0
|
|
20250324,190400,405714415,4860,4860,4860,4860,0
|
|
20250324,190300,405714415,4860,4860,4860,4860,0
|
|
20250324,190200,405714415,4860,4860,4860,4860,0
|
|
20250324,190100,405714415,4860,4860,4860,4860,807
|
|
20250324,190000,405714415,4860,4860,4860,4860,0
|
|
20250324,185900,405714415,4860,4860,4860,4860,0
|
|
20250324,185800,405714415,4860,4860,4860,4860,0
|
|
20250324,185700,405714415,4860,4860,4860,4860,0
|
|
20250324,185600,405714415,4860,4860,4860,4860,0
|
|
20250324,185500,405714415,4860,4860,4860,4860,0
|
|
20250324,185400,405714415,4860,4860,4860,4860,0
|
|
20250324,185300,405714415,4860,4860,4860,4860,0
|
|
20250324,185200,405714415,4860,4860,4860,4860,0
|
|
20250324,185100,405714415,4860,4860,4860,4860,0
|
|
20250324,185000,405714415,4860,4860,4860,4860,0
|
|
20250324,184900,405714415,4860,4860,4860,4860,0
|
|
20250324,184800,405714415,4860,4860,4860,4860,0
|
|
20250324,184700,405714415,4860,4860,4860,4860,0
|
|
20250324,184600,405714415,4860,4860,4860,4860,0
|
|
20250324,184500,405714415,4860,4860,4860,4860,0
|
|
20250324,184400,405714415,4860,4860,4860,4860,0
|
|
20250324,184300,405714415,4860,4860,4860,4860,0
|
|
20250324,184200,405714415,4860,4860,4860,4860,0
|
|
20250324,184100,405714415,4860,4860,4860,4860,0
|
|
20250324,184000,405714415,4860,4860,4860,4860,0
|
|
20250324,183900,405714415,4860,4860,4860,4860,0
|
|
20250324,183800,405714415,4860,4860,4860,4860,0
|
|
20250324,183700,405714415,4860,4860,4860,4860,0
|
|
20250324,183600,405714415,4860,4860,4860,4860,0
|
|
20250324,183500,405714415,4860,4860,4860,4860,0
|
|
20250324,183400,405714415,4860,4860,4860,4860,0
|
|
20250324,183300,405714415,4860,4860,4860,4860,0
|
|
20250324,183200,405714415,4860,4860,4860,4860,0
|
|
20250324,183100,405714415,4860,4860,4860,4860,807
|
|
20250324,183000,405714415,4860,4860,4860,4860,0
|
|
20250324,182900,405714415,4860,4860,4860,4860,0
|
|
20250324,182800,405714415,4860,4860,4860,4860,0
|
|
20250324,182700,405714415,4860,4860,4860,4860,0
|
|
20250324,182600,405714415,4860,4860,4860,4860,0
|
|
20250324,182500,405714415,4860,4860,4860,4860,0
|
|
20250324,182400,405714415,4860,4860,4860,4860,0
|
|
20250324,182300,405714415,4860,4860,4860,4860,0
|
|
20250324,182200,405714415,4860,4860,4860,4860,0
|
|
20250324,182100,405714415,4860,4860,4860,4860,0
|
|
20250324,182000,405714415,4860,4860,4860,4860,0
|
|
20250324,181900,405714415,4860,4860,4860,4860,0
|
|
20250324,181800,405714415,4860,4860,4860,4860,0
|
|
20250324,181700,405714415,4860,4860,4860,4860,0
|
|
20250324,181600,405714415,4860,4860,4860,4860,0
|
|
20250324,181500,405714415,4860,4860,4860,4860,0
|
|
20250324,181400,405714415,4860,4860,4860,4860,0
|
|
20250324,181300,405714415,4860,4860,4860,4860,0
|
|
20250324,181200,405714415,4860,4860,4860,4860,0
|
|
20250324,181100,405714415,4860,4860,4860,4860,0
|
|
20250324,181000,405714415,4860,4860,4860,4860,0
|
|
20250324,180900,405714415,4860,4860,4860,4860,0
|
|
20250324,180800,405714415,4860,4860,4860,4860,0
|
|
20250324,180700,405714415,4860,4860,4860,4860,0
|
|
20250324,180600,405714415,4860,4860,4860,4860,0
|
|
20250324,180500,405714415,4860,4860,4860,4860,0
|
|
20250324,180400,405714415,4860,4860,4860,4860,0
|
|
20250324,180300,405714415,4860,4860,4860,4860,0
|
|
20250324,180200,405714415,4860,4860,4860,4860,0
|
|
20250324,180100,405714415,4860,4860,4860,4860,807
|
|
20250324,180000,405714415,4860,4860,4860,4860,0
|
|
20250324,175900,405714415,4860,4860,4860,4860,0
|
|
20250324,175800,405714415,4860,4860,4860,4860,0
|
|
20250324,175700,405714415,4860,4860,4860,4860,0
|
|
20250324,175600,405714415,4860,4860,4860,4860,0
|
|
20250324,175500,405714415,4860,4860,4860,4860,0
|
|
20250324,175400,405714415,4860,4860,4860,4860,0
|
|
20250324,175300,405714415,4860,4860,4860,4860,0
|
|
20250324,175200,405714415,4860,4860,4860,4860,0
|
|
20250324,175100,405714415,4860,4860,4860,4860,0
|
|
20250324,175000,405714415,4860,4860,4860,4860,0
|
|
20250324,174900,405714415,4860,4860,4860,4860,0
|
|
20250324,174800,405714415,4860,4860,4860,4860,0
|
|
20250324,174700,405714415,4860,4860,4860,4860,0
|
|
20250324,174600,405714415,4860,4860,4860,4860,0
|
|
20250324,174500,405714415,4860,4860,4860,4860,0
|
|
20250324,174400,405714415,4860,4860,4860,4860,0
|
|
20250324,174300,405714415,4860,4860,4860,4860,0
|
|
20250324,174200,405714415,4860,4860,4860,4860,0
|
|
20250324,174100,405714415,4860,4860,4860,4860,0
|
|
20250324,174000,405714415,4860,4860,4860,4860,0
|
|
20250324,173900,405714415,4860,4860,4860,4860,0
|
|
20250324,173800,405714415,4860,4860,4860,4860,0
|
|
20250324,173700,405714415,4860,4860,4860,4860,0
|
|
20250324,173600,405714415,4860,4860,4860,4860,0
|
|
20250324,173500,405714415,4860,4860,4860,4860,0
|
|
20250324,173400,405714415,4860,4860,4860,4860,0
|
|
20250324,173300,405714415,4860,4860,4860,4860,0
|
|
20250324,173200,405714415,4860,4860,4860,4860,0
|
|
20250324,173100,405714415,4860,4860,4860,4860,807
|
|
20250324,173000,405714415,4860,4860,4860,4860,0
|
|
20250324,172900,405714415,4860,4860,4860,4860,0
|
|
20250324,172800,405714415,4860,4860,4860,4860,0
|
|
20250324,172700,405714415,4860,4860,4860,4860,0
|
|
20250324,172600,405714415,4860,4860,4860,4860,0
|
|
20250324,172500,405714415,4860,4860,4860,4860,0
|
|
20250324,172400,405714415,4860,4860,4860,4860,0
|
|
20250324,172300,405714415,4860,4860,4860,4860,0
|
|
20250324,172200,405714415,4860,4860,4860,4860,0
|
|
20250324,172100,405714415,4860,4860,4860,4860,0
|
|
20250324,172000,405714415,4860,4860,4860,4860,0
|
|
20250324,171900,405714415,4860,4860,4860,4860,0
|
|
20250324,171800,405714415,4860,4860,4860,4860,0
|
|
20250324,171700,405714415,4860,4860,4860,4860,0
|
|
20250324,171600,405714415,4860,4860,4860,4860,0
|
|
20250324,171500,405714415,4860,4860,4860,4860,0
|
|
20250324,171400,405714415,4860,4860,4860,4860,0
|
|
20250324,171300,405714415,4860,4860,4860,4860,0
|
|
20250324,171200,405714415,4860,4860,4860,4860,0
|
|
20250324,171100,405714415,4860,4860,4860,4860,0
|
|
20250324,171000,405714415,4860,4860,4860,4860,0
|
|
20250324,170900,405714415,4860,4860,4860,4860,0
|
|
20250324,170800,405714415,4860,4860,4860,4860,0
|
|
20250324,170700,405714415,4860,4860,4860,4860,0
|
|
20250324,170600,405714415,4860,4860,4860,4860,0
|
|
20250324,170500,405714415,4860,4860,4860,4860,0
|
|
20250324,170400,405714415,4860,4860,4860,4860,0
|
|
20250324,170300,405714415,4860,4860,4860,4860,0
|
|
20250324,170200,405714415,4860,4860,4860,4860,0
|
|
20250324,170100,405714415,4860,4860,4860,4860,807
|
|
20250324,170000,405714415,4860,4860,4860,4860,0
|
|
20250324,165900,405714415,4860,4860,4860,4860,0
|
|
20250324,165800,405714415,4860,4860,4860,4860,0
|
|
20250324,165700,405714415,4860,4860,4860,4860,0
|
|
20250324,165600,405714415,4860,4860,4860,4860,0
|
|
20250324,165500,405714415,4860,4860,4860,4860,0
|
|
20250324,165400,405714415,4860,4860,4860,4860,0
|
|
20250324,165300,405714415,4860,4860,4860,4860,0
|
|
20250324,165200,405714415,4860,4860,4860,4860,0
|
|
20250324,165100,405714415,4860,4860,4860,4860,0
|
|
20250324,165000,405714415,4860,4860,4860,4860,0
|
|
20250324,164900,405714415,4860,4860,4860,4860,0
|
|
20250324,164800,405714415,4860,4860,4860,4860,0
|
|
20250324,164700,405714415,4860,4860,4860,4860,0
|
|
20250324,164600,405714415,4860,4860,4860,4860,0
|
|
20250324,164500,405714415,4860,4860,4860,4860,0
|
|
20250324,164400,405714415,4860,4860,4860,4860,0
|
|
20250324,164300,405714415,4860,4860,4860,4860,0
|
|
20250324,164200,405714415,4860,4860,4860,4860,0
|
|
20250324,164100,405714415,4860,4860,4860,4860,0
|
|
20250324,164000,405714415,4860,4860,4860,4860,0
|
|
20250324,163900,405714415,4860,4860,4860,4860,0
|
|
20250324,163800,405714415,4860,4860,4860,4860,0
|
|
20250324,163700,405714415,4860,4860,4860,4860,0
|
|
20250324,163600,405714415,4860,4860,4860,4860,0
|
|
20250324,163500,405714415,4860,4860,4860,4860,0
|
|
20250324,163400,405714415,4860,4860,4860,4860,0
|
|
20250324,163300,405714415,4860,4860,4860,4860,0
|
|
20250324,163200,405714415,4860,4860,4860,4860,0
|
|
20250324,163100,405714415,4860,4860,4860,4860,807
|
|
20250324,163000,405714415,4860,4860,4860,4860,0
|
|
20250324,162900,405714415,4860,4860,4860,4860,0
|
|
20250324,162800,405714415,4860,4860,4860,4860,0
|
|
20250324,162700,405714415,4860,4860,4860,4860,0
|
|
20250324,162600,405714415,4860,4860,4860,4860,0
|
|
20250324,162500,405714415,4860,4860,4860,4860,0
|
|
20250324,162400,405714415,4860,4860,4860,4860,0
|
|
20250324,162300,405714415,4860,4860,4860,4860,0
|
|
20250324,162200,405714415,4860,4860,4860,4860,0
|
|
20250324,162100,405714415,4860,4860,4860,4860,0
|
|
20250324,162000,405714415,4860,4860,4860,4860,0
|
|
20250324,161900,405714415,4860,4860,4860,4860,0
|
|
20250324,161800,405714415,4860,4860,4860,4860,0
|
|
20250324,161700,405714415,4860,4860,4860,4860,0
|
|
20250324,161600,405714415,4860,4860,4860,4860,0
|
|
20250324,161500,405714415,4860,4860,4860,4860,0
|
|
20250324,161400,405714415,4860,4860,4860,4860,0
|
|
20250324,161300,405714415,4860,4860,4860,4860,0
|
|
20250324,161200,405714415,4860,4860,4860,4860,0
|
|
20250324,161100,405714415,4860,4860,4860,4860,0
|
|
20250324,161000,405714415,4860,4860,4860,4860,0
|
|
20250324,160900,405714415,4860,4860,4860,4860,0
|
|
20250324,160800,405714415,4860,4860,4860,4860,0
|
|
20250324,160700,405714415,4860,4860,4860,4860,0
|
|
20250324,160600,405714415,4860,4860,4860,4860,0
|
|
20250324,160500,405714415,4860,4860,4860,4860,0
|
|
20250324,160400,405714415,4860,4860,4860,4860,0
|
|
20250324,160300,405714415,4860,4860,4860,4860,0
|
|
20250324,160200,405714415,4860,4860,4860,4860,0
|
|
20250324,160100,405714415,4860,4860,4860,4860,807
|
|
20250324,160000,405714415,4860,4860,4860,4860,0
|
|
20250324,155900,405714415,4860,4860,4860,4860,0
|
|
20250324,155800,405714415,4860,4860,4860,4860,0
|
|
20250324,155700,405714415,4860,4860,4860,4860,0
|
|
20250324,155600,405714415,4860,4860,4860,4860,0
|
|
20250324,155500,405714415,4860,4860,4860,4860,0
|
|
20250324,155400,405714415,4860,4860,4860,4860,0
|
|
20250324,155300,405714415,4860,4860,4860,4860,0
|
|
20250324,155200,405714415,4860,4860,4860,4860,0
|
|
20250324,155100,405714415,4860,4860,4860,4860,0
|
|
20250324,155000,405714415,4860,4860,4860,4860,0
|
|
20250324,154900,405714415,4860,4860,4860,4860,0
|
|
20250324,154800,405714415,4860,4860,4860,4860,0
|
|
20250324,154700,405714415,4860,4860,4860,4860,0
|
|
20250324,154600,405714415,4860,4860,4860,4860,0
|
|
20250324,154500,405714415,4860,4860,4860,4860,0
|
|
20250324,154400,405714415,4860,4860,4860,4860,0
|
|
20250324,154300,405714415,4860,4860,4860,4860,0
|
|
20250324,154200,405714415,4860,4860,4860,4860,0
|
|
20250324,154100,405714415,4860,4860,4860,4860,0
|
|
20250324,154000,405714415,4860,4860,4860,4860,0
|
|
20250324,153900,405714415,4860,4860,4860,4860,0
|
|
20250324,153800,405714415,4860,4860,4860,4860,0
|
|
20250324,153700,405714415,4860,4860,4860,4860,0
|
|
20250324,153600,405714415,4860,4860,4860,4860,0
|
|
20250324,153500,405714415,4860,4860,4860,4860,0
|
|
20250324,153400,405714415,4860,4860,4860,4860,0
|
|
20250324,153300,405714415,4860,4860,4860,4860,0
|
|
20250324,153200,405714415,4860,4860,4860,4860,0
|
|
20250324,153100,405714415,4860,4860,4860,4860,807
|
|
20250324,153000,405714415,4860,4860,4860,4860,807
|
|
20250324,152900,401792395,4855,4855,4855,4855,0
|
|
20250324,152800,401792395,4855,4855,4855,4855,0
|
|
20250324,152700,401792395,4855,4855,4855,4855,0
|
|
20250324,152600,401792395,4855,4855,4855,4855,0
|
|
20250324,152500,401792395,4855,4855,4855,4855,0
|
|
20250324,152400,401792395,4855,4855,4855,4855,0
|
|
20250324,152300,401792395,4855,4855,4855,4855,0
|
|
20250324,152200,401792395,4855,4855,4855,4855,0
|
|
20250324,152100,401792395,4855,4855,4855,4855,0
|
|
20250324,152000,401792395,4855,4855,4855,4855,0
|
|
20250324,151900,401792395,4855,4860,4860,4855,54
|
|
20250324,151800,401530015,4860,4850,4860,4850,125
|
|
20250324,151700,400923515,4850,4850,4850,4850,10
|
|
20250324,151600,400875015,4850,4850,4850,4850,535
|
|
20250324,151500,398280265,4850,4850,4850,4850,598
|
|
20250324,151400,395379965,4855,4855,4855,4855,0
|
|
20250324,151300,395379965,4855,4855,4855,4855,0
|
|
20250324,151200,395379965,4855,4855,4855,4855,0
|
|
20250324,151100,395379965,4855,4855,4855,4855,250
|
|
20250324,151000,394166215,4855,4855,4855,4855,100
|
|
20250324,150900,393680715,4855,4855,4855,4855,70
|
|
20250324,150800,393340865,4855,4855,4855,4855,220
|
|
20250324,150700,392272765,4855,4855,4855,4855,5
|
|
20250324,150600,392248490,4855,4855,4855,4855,0
|
|
20250324,150500,392248490,4855,4855,4855,4855,202
|
|
20250324,150400,391267780,4855,4855,4855,4855,70
|
|
20250324,150300,390927930,4845,4855,4855,4845,3181
|
|
20250324,150200,375501380,4860,4860,4860,4857,508
|
|
20250324,150100,373032524,4860,4860,4860,4860,0
|
|
20250324,150000,373032524,4860,4862,4862,4860,9
|
|
20250324,145900,372988774,4860,4860,4860,4860,0
|
|
20250324,145800,372988774,4860,4855,4860,4855,410
|
|
20250324,145700,370997874,4855,4855,4855,4855,0
|
|
20250324,145600,370997874,4855,4855,4855,4855,139
|
|
20250324,145500,370323029,4855,4855,4855,4855,95
|
|
20250324,145400,369861804,4860,4860,4860,4860,0
|
|
20250324,145300,369861804,4860,4860,4860,4860,341
|
|
20250324,145200,368204544,4860,4860,4860,4860,200
|
|
20250324,145100,367232544,4860,4860,4860,4860,0
|
|
20250324,145000,367232544,4860,4860,4860,4860,11
|
|
20250324,144900,367179084,4860,4860,4860,4860,0
|
|
20250324,144800,367179084,4860,4860,4860,4860,0
|
|
20250324,144700,367179084,4860,4860,4860,4855,5043
|
|
20250324,144600,342671754,4860,4860,4860,4860,120
|
|
20250324,144500,342088554,4860,4860,4860,4860,159
|
|
20250324,144400,341315814,4855,4860,4860,4855,160
|
|
20250324,144300,340538229,4860,4860,4860,4860,50
|
|
20250324,144200,340295229,4860,4860,4860,4860,2096
|
|
20250324,144100,330108669,4860,4860,4860,4860,37
|
|
20250324,144000,329928849,4855,4855,4855,4855,9
|
|
20250324,143900,329885154,4855,4855,4855,4855,262
|
|
20250324,143800,328613144,4855,4855,4855,4855,1
|
|
20250324,143700,328608289,4855,4855,4855,4855,0
|
|
20250324,143600,328608289,4855,4855,4855,4855,0
|
|
20250324,143500,328608289,4855,4855,4855,4855,0
|
|
20250324,143400,328608289,4855,4855,4855,4855,39
|
|
20250324,143300,328418944,4855,4855,4855,4855,572
|
|
20250324,143200,325641884,4855,4855,4855,4855,0
|
|
20250324,143100,325641884,4855,4855,4855,4855,1
|
|
20250324,143000,325637029,4855,4855,4855,4855,0
|
|
20250324,142900,325637029,4855,4855,4855,4855,0
|
|
20250324,142800,325637029,4855,4855,4855,4855,0
|
|
20250324,142700,325637029,4855,4855,4855,4855,0
|
|
20250324,142600,325637029,4855,4855,4855,4855,953
|
|
20250324,142500,321010214,4855,4855,4855,4855,5
|
|
20250324,142400,320985939,4855,4855,4855,4855,1
|
|
20250324,142300,320981084,4855,4860,4860,4855,290
|
|
20250324,142200,319572134,4860,4860,4860,4860,0
|
|
20250324,142100,319572134,4860,4860,4860,4860,0
|
|
20250324,142000,319572134,4860,4860,4860,4860,0
|
|
20250324,141900,319572134,4860,4860,4860,4860,0
|
|
20250324,141800,319572134,4860,4860,4860,4860,500
|
|
20250324,141700,317142134,4855,4855,4855,4855,0
|
|
20250324,141600,317142134,4855,4855,4855,4855,4
|
|
20250324,141500,317122714,4855,4855,4855,4855,8
|
|
20250324,141400,317083874,4855,4855,4855,4855,180
|
|
20250324,141300,316209974,4855,4855,4855,4855,0
|
|
20250324,141200,316209974,4855,4850,4855,4850,121
|
|
20250324,141100,315623074,4855,4855,4855,4855,0
|
|
20250324,141000,315623074,4855,4855,4855,4855,5
|
|
20250324,140900,315598799,4852,4855,4855,4852,5
|
|
20250324,140800,315574536,4855,4855,4855,4855,0
|
|
20250324,140700,315574536,4855,4855,4855,4855,10
|
|
20250324,140600,315525986,4855,4855,4855,4855,5
|
|
20250324,140500,315501711,4855,4855,4855,4855,0
|
|
20250324,140400,315501711,4855,4855,4855,4855,0
|
|
20250324,140300,315501711,4855,4855,4855,4855,0
|
|
20250324,140200,315501711,4855,4855,4855,4855,0
|
|
20250324,140100,315501711,4855,4855,4855,4855,49
|
|
20250324,140000,315263816,4850,4850,4850,4850,0
|
|
20250324,135900,315263816,4850,4850,4850,4850,130
|
|
20250324,135800,314633316,4850,4850,4850,4850,1000
|
|
20250324,135700,309783316,4850,4850,4850,4850,0
|
|
20250324,135600,309783316,4850,4850,4850,4850,0
|
|
20250324,135500,309783316,4850,4850,4850,4850,0
|
|
20250324,135400,309783316,4850,4850,4850,4850,0
|
|
20250324,135300,309783316,4850,4850,4850,4850,11
|
|
20250324,135200,309729966,4840,4840,4840,4840,0
|
|
20250324,135100,309729966,4840,4845,4845,4840,154
|
|
20250324,135000,308984571,4840,4840,4840,4840,0
|
|
20250324,134900,308984571,4840,4840,4840,4840,0
|
|
20250324,134800,308984571,4840,4840,4840,4840,0
|
|
20250324,134700,308984571,4840,4840,4840,4840,180
|
|
20250324,134600,308113371,4840,4840,4840,4840,10
|
|
20250324,134500,308064971,4840,4840,4840,4840,0
|
|
20250324,134400,308064971,4840,4840,4840,4840,0
|
|
20250324,134300,308064971,4840,4840,4840,4840,0
|
|
20250324,134200,308064971,4840,4840,4840,4840,0
|
|
20250324,134100,308064971,4840,4865,4865,4840,14317
|
|
20250324,134000,238694066,4865,4865,4865,4865,0
|
|
20250324,133900,238694066,4865,4870,4870,4865,78
|
|
20250324,133800,238314406,4875,4880,4880,4875,2
|
|
20250324,133700,238304651,4875,4875,4875,4875,1
|
|
20250324,133600,238299776,4875,4875,4875,4875,0
|
|
20250324,133500,238299776,4875,4875,4875,4875,0
|
|
20250324,133400,238299776,4875,4875,4875,4875,0
|
|
20250324,133300,238299776,4875,4875,4875,4875,200
|
|
20250324,133200,237324776,4875,4875,4875,4875,0
|
|
20250324,133100,237324776,4875,4875,4875,4875,0
|
|
20250324,133000,237324776,4875,4875,4875,4875,47
|
|
20250324,132900,237095651,4875,4875,4875,4875,0
|
|
20250324,132800,237095651,4875,4875,4875,4875,0
|
|
20250324,132700,237095651,4875,4875,4875,4875,0
|
|
20250324,132600,237095651,4875,4875,4875,4875,0
|
|
20250324,132500,237095651,4875,4875,4875,4875,20
|
|
20250324,132400,236998151,4875,4875,4875,4875,200
|
|
20250324,132300,236023151,4875,4880,4885,4875,69
|
|
20250324,132200,235686661,4875,4875,4875,4875,1
|
|
20250324,132100,235681786,4875,4880,4880,4875,428
|
|
20250324,132000,233595271,4885,4885,4885,4885,0
|
|
20250324,131900,233595271,4885,4885,4885,4885,0
|
|
20250324,131800,233595271,4885,4885,4885,4885,4
|
|
20250324,131700,233575731,4885,4885,4885,4885,5
|
|
20250324,131600,233551306,4885,4880,4885,4880,311
|
|
20250324,131500,232033546,4885,4885,4885,4885,0
|
|
20250324,131400,232033546,4885,4885,4885,4885,0
|
|
20250324,131300,232033546,4885,4885,4885,4885,0
|
|
20250324,131200,232033546,4885,4885,4885,4885,0
|
|
20250324,131100,232033546,4885,4880,4885,4880,24
|
|
20250324,131000,231916406,4880,4880,4880,4880,50
|
|
20250324,130900,231672406,4880,4880,4880,4880,0
|
|
20250324,130800,231672406,4880,4880,4880,4880,191
|
|
20250324,130700,230740326,4880,4885,4885,4880,1472
|
|
20250324,130600,223552106,4885,4885,4885,4885,307
|
|
20250324,130500,222052411,4890,4890,4890,4890,0
|
|
20250324,130400,222052411,4890,4890,4890,4890,0
|
|
20250324,130300,222052411,4890,4890,4890,4890,0
|
|
20250324,130200,222052411,4890,4890,4890,4890,0
|
|
20250324,130100,222052411,4890,4885,4890,4885,301
|
|
20250324,130000,220581926,4885,4885,4885,4885,0
|
|
20250324,125900,220581926,4885,4885,4885,4885,0
|
|
20250324,125800,220581926,4885,4885,4885,4885,0
|
|
20250324,125700,220581926,4885,4885,4885,4885,0
|
|
20250324,125600,220581926,4885,4885,4885,4885,0
|
|
20250324,125500,220581926,4885,4885,4885,4885,66
|
|
20250324,125400,220259516,4885,4880,4885,4880,80
|
|
20250324,125300,219869016,4880,4880,4880,4880,121
|
|
20250324,125200,219278536,4875,4875,4875,4875,0
|
|
20250324,125100,219278536,4875,4875,4875,4875,0
|
|
20250324,125000,219278536,4875,4875,4875,4875,0
|
|
20250324,124900,219278536,4875,4875,4875,4875,0
|
|
20250324,124800,219278536,4875,4875,4875,4875,199
|
|
20250324,124700,218308411,4880,4880,4880,4880,0
|
|
20250324,124600,218308411,4880,4880,4880,4880,0
|
|
20250324,124500,218308411,4880,4880,4880,4880,1
|
|
20250324,124400,218303531,4880,4880,4880,4880,93
|
|
20250324,124300,217849691,4880,4880,4880,4880,8
|
|
20250324,124200,217810651,4880,4885,4885,4880,7
|
|
20250324,124100,217776486,4875,4875,4875,4875,0
|
|
20250324,124000,217776486,4875,4875,4875,4875,0
|
|
20250324,123900,217776486,4875,4875,4875,4875,66
|
|
20250324,123800,217454736,4875,4875,4875,4875,0
|
|
20250324,123700,217454736,4875,4875,4875,4875,0
|
|
20250324,123600,217454736,4875,4875,4875,4875,0
|
|
20250324,123500,217454736,4875,4880,4880,4875,12
|
|
20250324,123400,217396231,4885,4885,4885,4885,1
|
|
20250324,123300,217391346,4885,4885,4885,4885,200
|
|
20250324,123200,216414346,4885,4885,4885,4885,306
|
|
20250324,123100,214919536,4890,4890,4890,4890,3
|
|
20250324,123000,214904866,4890,4890,4890,4890,6
|
|
20250324,122900,214875526,4890,4890,4890,4890,10
|
|
20250324,122800,214826626,4890,4890,4890,4890,500
|
|
20250324,122700,212381626,4890,4890,4890,4890,0
|
|
20250324,122600,212381626,4890,4890,4890,4890,0
|
|
20250324,122500,212381626,4890,4890,4890,4890,0
|
|
20250324,122400,212381626,4890,4890,4890,4890,0
|
|
20250324,122300,212381626,4890,4890,4890,4890,0
|
|
20250324,122200,212381626,4890,4890,4890,4890,0
|
|
20250324,122100,212381626,4890,4890,4890,4890,59
|
|
20250324,122000,212093116,4900,4890,4900,4890,83
|
|
20250324,121900,211687236,4900,4900,4900,4900,0
|
|
20250324,121800,211687236,4900,4900,4900,4900,0
|
|
20250324,121700,211687236,4900,4900,4900,4900,0
|
|
20250324,121600,211687236,4900,4900,4900,4900,0
|
|
20250324,121500,211687236,4900,4900,4900,4900,0
|
|
20250324,121400,211687236,4900,4900,4900,4900,0
|
|
20250324,121300,211687236,4900,4900,4900,4900,0
|
|
20250324,121200,211687236,4900,4900,4900,4900,0
|
|
20250324,121100,211687236,4900,4900,4900,4900,20
|
|
20250324,121000,211589236,4900,4900,4900,4900,0
|
|
20250324,120900,211589236,4900,4900,4900,4900,1
|
|
20250324,120800,211584336,4885,4885,4885,4885,50
|
|
20250324,120700,211340086,4885,4885,4885,4885,2
|
|
20250324,120600,211330316,4900,4895,4900,4895,441
|
|
20250324,120500,209170821,4895,4890,4895,4890,539
|
|
20250324,120400,206534711,4885,4885,4885,4885,100
|
|
20250324,120300,206046211,4890,4890,4890,4890,0
|
|
20250324,120200,206046211,4890,4890,4890,4890,0
|
|
20250324,120100,206046211,4890,4890,4890,4890,0
|
|
20250324,120000,206046211,4890,4890,4890,4890,0
|
|
20250324,115900,206046211,4890,4885,4890,4885,64
|
|
20250324,115800,205733471,4875,4875,4875,4875,0
|
|
20250324,115700,205733471,4875,4875,4875,4875,5
|
|
20250324,115600,205709096,4875,4875,4875,4875,0
|
|
20250324,115500,205709096,4875,4875,4875,4875,2
|
|
20250324,115400,205699346,4885,4885,4885,4885,4
|
|
20250324,115300,205679806,4885,4885,4885,4885,3
|
|
20250324,115200,205665151,4885,4885,4885,4885,0
|
|
20250324,115100,205665151,4885,4890,4890,4885,142
|
|
20250324,115000,204971381,4890,4890,4890,4890,11
|
|
20250324,114900,204917591,4890,4890,4890,4890,0
|
|
20250324,114800,204917591,4890,4890,4890,4890,20
|
|
20250324,114700,204819791,4885,4885,4885,4885,36
|
|
20250324,114600,204643931,4885,4880,4885,4880,50
|
|
20250324,114500,204399776,4880,4880,4880,4880,11
|
|
20250324,114400,204346096,4880,4880,4880,4880,143
|
|
20250324,114300,203648256,4885,4885,4885,4885,1
|
|
20250324,114200,203643371,4890,4890,4890,4890,0
|
|
20250324,114100,203643371,4890,4890,4890,4890,0
|
|
20250324,114000,203643371,4890,4880,4890,4880,25
|
|
20250324,113900,203521321,4890,4890,4890,4890,1
|
|
20250324,113800,203516431,4890,4880,4890,4880,65
|
|
20250324,113700,203199081,4880,4880,4880,4880,0
|
|
20250324,113600,203199081,4880,4880,4880,4880,5
|
|
20250324,113500,203174681,4880,4880,4880,4880,20
|
|
20250324,113400,203077081,4880,4885,4885,4880,256
|
|
20250324,113300,201827521,4885,4885,4885,4885,0
|
|
20250324,113200,201827521,4885,4887,4887,4885,20
|
|
20250324,113100,201729815,4890,4890,4890,4890,0
|
|
20250324,113000,201729815,4890,4890,4890,4890,0
|
|
20250324,112900,201729815,4890,4890,4890,4890,0
|
|
20250324,112800,201729815,4890,4885,4890,4885,18
|
|
20250324,112700,201641810,4885,4885,4885,4885,5
|
|
20250324,112600,201617385,4885,4885,4885,4885,0
|
|
20250324,112500,201617385,4885,4885,4885,4885,21
|
|
20250324,112400,201514800,4875,4875,4875,4875,0
|
|
20250324,112300,201514800,4875,4875,4875,4875,0
|
|
20250324,112200,201514800,4875,4875,4875,4875,3
|
|
20250324,112100,201500175,4880,4880,4880,4880,141
|
|
20250324,112000,200812095,4890,4890,4890,4890,2
|
|
20250324,111900,200802315,4885,4890,4890,4885,57
|
|
20250324,111800,200523760,4890,4875,4890,4875,29
|
|
20250324,111700,200382085,4860,4860,4860,4860,0
|
|
20250324,111600,200382085,4860,4890,4895,4860,937
|
|
20250324,111500,195812035,4885,4890,4890,4885,110
|
|
20250324,111400,195274635,4890,4875,4890,4875,2781
|
|
20250324,111300,181697280,4875,4865,4875,4865,3142
|
|
20250324,111200,166392685,4860,4860,4860,4860,0
|
|
20250324,111100,166392685,4860,4860,4860,4860,0
|
|
20250324,111000,166392685,4860,4860,4860,4860,166
|
|
20250324,110900,165585925,4845,4845,4845,4845,0
|
|
20250324,110800,165585925,4845,4860,4860,4845,16
|
|
20250324,110700,165508180,4860,4860,4860,4860,0
|
|
20250324,110600,165508180,4860,4860,4860,4860,35
|
|
20250324,110500,165338080,4855,4855,4855,4855,1674
|
|
20250324,110400,157210810,4850,4850,4850,4850,44
|
|
20250324,110300,156997410,4850,4850,4850,4850,0
|
|
20250324,110200,156997410,4850,4850,4850,4850,508
|
|
20250324,110100,154533610,4850,4850,4850,4850,182
|
|
20250324,110000,153650910,4855,4855,4855,4855,0
|
|
20250324,105900,153650910,4855,4855,4855,4855,0
|
|
20250324,105800,153650910,4855,4855,4855,4855,16
|
|
20250324,105700,153573230,4855,4855,4855,4855,162
|
|
20250324,105600,152786720,4855,4855,4855,4855,33
|
|
20250324,105500,152626505,4855,4855,4855,4855,0
|
|
20250324,105400,152626505,4855,4855,4855,4855,0
|
|
20250324,105300,152626505,4855,4855,4855,4855,0
|
|
20250324,105200,152626505,4855,4855,4855,4855,0
|
|
20250324,105100,152626505,4855,4855,4855,4855,0
|
|
20250324,105000,152626505,4855,4855,4855,4855,0
|
|
20250324,104900,152626505,4855,4855,4855,4855,38
|
|
20250324,104800,152442015,4855,4855,4855,4855,16
|
|
20250324,104700,152364335,4855,4855,4855,4855,0
|
|
20250324,104600,152364335,4855,4855,4855,4855,0
|
|
20250324,104500,152364335,4855,4855,4855,4855,25
|
|
20250324,104400,152242960,4855,4855,4855,4855,0
|
|
20250324,104300,152242960,4855,4855,4855,4855,0
|
|
20250324,104200,152242960,4855,4855,4855,4855,0
|
|
20250324,104100,152242960,4855,4855,4855,4855,3
|
|
20250324,104000,152228395,4855,4855,4855,4855,50
|
|
20250324,103900,151985645,4855,4855,4855,4855,100
|
|
20250324,103800,151500145,4855,4840,4855,4840,2054
|
|
20250324,103700,141558275,4855,4855,4855,4855,0
|
|
20250324,103600,141558275,4855,4845,4855,4845,4564
|
|
20250324,103500,119437155,4845,4845,4845,4845,0
|
|
20250324,103400,119437155,4845,4850,4850,4845,257
|
|
20250324,103300,118191980,4855,4855,4855,4855,0
|
|
20250324,103200,118191980,4855,4855,4855,4855,183
|
|
20250324,103100,117303515,4855,4855,4855,4855,0
|
|
20250324,103000,117303515,4855,4855,4855,4855,0
|
|
20250324,102900,117303515,4855,4855,4855,4855,0
|
|
20250324,102800,117303515,4855,4850,4855,4850,25
|
|
20250324,102700,117182185,4850,4850,4850,4850,33
|
|
20250324,102600,117022135,4850,4850,4850,4850,145
|
|
20250324,102500,116318885,4850,4850,4850,4850,241
|
|
20250324,102400,115150035,4850,4850,4850,4850,0
|
|
20250324,102300,115150035,4850,4850,4850,4850,47
|
|
20250324,102200,114922085,4855,4855,4855,4855,0
|
|
20250324,102100,114922085,4855,4855,4855,4855,0
|
|
20250324,102000,114922085,4855,4855,4855,4855,1
|
|
20250324,101900,114917230,4855,4855,4855,4855,10
|
|
20250324,101800,114868680,4860,4860,4860,4860,16
|
|
20250324,101700,114790920,4845,4850,4850,4845,50
|
|
20250324,101600,114548665,4845,4845,4845,4845,0
|
|
20250324,101500,114548665,4845,4860,4860,4845,3
|
|
20250324,101400,114534100,4860,4860,4860,4860,56
|
|
20250324,101300,114261940,4845,4850,4850,4845,523
|
|
20250324,101200,111725960,4855,4855,4855,4855,1000
|
|
20250324,101100,106870960,4855,4855,4855,4855,25
|
|
20250324,101000,106749585,4855,4855,4855,4855,100
|
|
20250324,100900,106264085,4855,4855,4855,4855,50
|
|
20250324,100800,106021335,4855,4855,4855,4855,46
|
|
20250324,100700,105798005,4850,4850,4850,4850,0
|
|
20250324,100600,105798005,4850,4850,4850,4850,130
|
|
20250324,100500,105167505,4850,4850,4850,4850,0
|
|
20250324,100400,105167505,4850,4850,4850,4850,0
|
|
20250324,100300,105167505,4850,4850,4850,4850,374
|
|
20250324,100200,103353605,4850,4850,4850,4850,17
|
|
20250324,100100,103271155,4850,4850,4850,4850,3
|
|
20250324,100000,103256605,4850,4850,4850,4850,129
|
|
20250324,095900,102630955,4850,4850,4850,4850,0
|
|
20250324,095800,102630955,4850,4850,4850,4850,18
|
|
20250324,095700,102543655,4850,4850,4850,4850,0
|
|
20250324,095600,102543655,4850,4855,4855,4850,229
|
|
20250324,095500,101432880,4870,4870,4870,4870,0
|
|
20250324,095400,101432880,4870,4870,4870,4870,0
|
|
20250324,095300,101432880,4870,4870,4870,4870,40
|
|
20250324,095200,101238080,4870,4870,4870,4870,0
|
|
20250324,095100,101238080,4870,4870,4870,4870,24
|
|
20250324,095000,101121200,4870,4870,4870,4870,20
|
|
20250324,094900,101023800,4870,4860,4870,4860,317
|
|
20250324,094800,99482690,4860,4860,4860,4860,17
|
|
20250324,094700,99400070,4850,4855,4860,4850,877
|
|
20250324,094600,95141215,4850,4850,4850,4850,0
|
|
20250324,094500,95141215,4850,4835,4850,4835,1900
|
|
20250324,094400,85951715,4850,4850,4850,4850,0
|
|
20250324,094300,85951715,4850,4850,4850,4850,469
|
|
20250324,094200,83677065,4860,4860,4860,4860,43
|
|
20250324,094100,83468085,4850,4840,4850,4840,3569
|
|
20250324,094000,66168985,4830,4840,4840,4830,1718
|
|
20250324,093900,57870995,4840,4835,4840,4835,530
|
|
20250324,093800,55305925,4835,4835,4835,4835,0
|
|
20250324,093700,55305925,4835,4835,4835,4835,0
|
|
20250324,093600,55305925,4835,4835,4835,4835,440
|
|
20250324,093500,53178525,4835,4835,4835,4835,63
|
|
20250324,093400,52873920,4835,4835,4835,4835,0
|
|
20250324,093300,52873920,4835,4830,4835,4830,273
|
|
20250324,093200,51555305,4825,4830,4830,4825,62
|
|
20250324,093100,51255960,4830,4830,4830,4830,0
|
|
20250324,093000,51255960,4830,4830,4830,4830,1
|
|
20250324,092900,51251130,4835,4835,4835,4835,0
|
|
20250324,092800,51251130,4835,4835,4835,4835,57
|
|
20250324,092700,50975535,4820,4820,4820,4820,5
|
|
20250324,092600,50951435,4825,4825,4825,4825,0
|
|
20250324,092500,50951435,4825,4820,4825,4820,93
|
|
20250324,092400,50502730,4805,4805,4805,4805,0
|
|
20250324,092300,50502730,4805,4805,4805,4805,65
|
|
20250324,092200,50190405,4820,4820,4820,4820,0
|
|
20250324,092100,50190405,4820,4820,4820,4820,14
|
|
20250324,092000,50122925,4805,4805,4805,4805,0
|
|
20250324,091900,50122925,4805,4805,4805,4805,3
|
|
20250324,091800,50108510,4805,4805,4805,4805,0
|
|
20250324,091700,50108510,4805,4810,4810,4805,200
|
|
20250324,091600,49146565,4810,4820,4820,4810,18
|
|
20250324,091500,49059885,4845,4840,4845,4840,100
|
|
20250324,091400,48575535,4845,4820,4845,4820,539
|
|
20250324,091300,45977480,4820,4820,4820,4820,0
|
|
20250324,091200,45977480,4820,4820,4820,4820,0
|
|
20250324,091100,45977480,4820,4790,4820,4790,344
|
|
20250324,091000,44319670,4790,4790,4790,4790,2323
|
|
20250324,090900,33192500,4790,4790,4790,4790,96
|
|
20250324,090800,32732660,4790,4790,4790,4790,510
|
|
20250324,090700,30289760,4785,4790,4790,4785,108
|
|
20250324,090600,29772930,4790,4790,4790,4790,21
|
|
20250324,090500,29672340,4790,4800,4800,4785,1376
|
|
20250324,090400,23071570,4820,4810,4820,4810,20
|
|
20250324,090300,22975360,4810,4810,4810,4810,0
|
|
20250324,090200,22975360,4810,4875,4880,4795,4505
|
|
20250324,090100,1312565,4880,4880,4880,4880,0
|
|
20250324,090000,1312565,4880,4825,4880,4825,272
|