633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,193000,522467929,4765,4765,4765,4765,1271
|
|
20250325,192900,522467929,4765,4765,4765,4765,0
|
|
20250325,192800,522467929,4765,4765,4765,4765,0
|
|
20250325,192700,522467929,4765,4765,4765,4765,0
|
|
20250325,192600,522467929,4765,4765,4765,4765,0
|
|
20250325,192500,522467929,4765,4765,4765,4765,0
|
|
20250325,192400,522467929,4765,4765,4765,4765,0
|
|
20250325,192300,522467929,4765,4765,4765,4765,0
|
|
20250325,192200,522467929,4765,4765,4765,4765,0
|
|
20250325,192100,522467929,4765,4765,4765,4765,0
|
|
20250325,192000,522467929,4765,4765,4765,4765,0
|
|
20250325,191900,522467929,4765,4765,4765,4765,0
|
|
20250325,191800,522467929,4765,4765,4765,4765,0
|
|
20250325,191700,522467929,4765,4765,4765,4765,0
|
|
20250325,191600,522467929,4765,4765,4765,4765,0
|
|
20250325,191500,522467929,4765,4765,4765,4765,0
|
|
20250325,191400,522467929,4765,4765,4765,4765,0
|
|
20250325,191300,522467929,4765,4765,4765,4765,0
|
|
20250325,191200,522467929,4765,4765,4765,4765,0
|
|
20250325,191100,522467929,4765,4765,4765,4765,0
|
|
20250325,191000,522467929,4765,4765,4765,4765,0
|
|
20250325,190900,522467929,4765,4765,4765,4765,0
|
|
20250325,190800,522467929,4765,4765,4765,4765,0
|
|
20250325,190700,522467929,4765,4765,4765,4765,0
|
|
20250325,190600,522467929,4765,4765,4765,4765,0
|
|
20250325,190500,522467929,4765,4765,4765,4765,0
|
|
20250325,190400,522467929,4765,4765,4765,4765,0
|
|
20250325,190300,522467929,4765,4765,4765,4765,0
|
|
20250325,190200,522467929,4765,4765,4765,4765,0
|
|
20250325,190100,522467929,4765,4765,4765,4765,0
|
|
20250325,190000,522467929,4765,4765,4765,4765,1271
|
|
20250325,185900,522467929,4765,4765,4765,4765,0
|
|
20250325,185800,522467929,4765,4765,4765,4765,0
|
|
20250325,185700,522467929,4765,4765,4765,4765,0
|
|
20250325,185600,522467929,4765,4765,4765,4765,0
|
|
20250325,185500,522467929,4765,4765,4765,4765,0
|
|
20250325,185400,522467929,4765,4765,4765,4765,0
|
|
20250325,185300,522467929,4765,4765,4765,4765,0
|
|
20250325,185200,522467929,4765,4765,4765,4765,0
|
|
20250325,185100,522467929,4765,4765,4765,4765,0
|
|
20250325,185000,522467929,4765,4765,4765,4765,0
|
|
20250325,184900,522467929,4765,4765,4765,4765,0
|
|
20250325,184800,522467929,4765,4765,4765,4765,0
|
|
20250325,184700,522467929,4765,4765,4765,4765,0
|
|
20250325,184600,522467929,4765,4765,4765,4765,0
|
|
20250325,184500,522467929,4765,4765,4765,4765,0
|
|
20250325,184400,522467929,4765,4765,4765,4765,0
|
|
20250325,184300,522467929,4765,4765,4765,4765,0
|
|
20250325,184200,522467929,4765,4765,4765,4765,0
|
|
20250325,184100,522467929,4765,4765,4765,4765,0
|
|
20250325,184000,522467929,4765,4765,4765,4765,0
|
|
20250325,183900,522467929,4765,4765,4765,4765,0
|
|
20250325,183800,522467929,4765,4765,4765,4765,0
|
|
20250325,183700,522467929,4765,4765,4765,4765,0
|
|
20250325,183600,522467929,4765,4765,4765,4765,0
|
|
20250325,183500,522467929,4765,4765,4765,4765,0
|
|
20250325,183400,522467929,4765,4765,4765,4765,0
|
|
20250325,183300,522467929,4765,4765,4765,4765,0
|
|
20250325,183200,522467929,4765,4765,4765,4765,0
|
|
20250325,183100,522467929,4765,4765,4765,4765,0
|
|
20250325,183000,522467929,4765,4765,4765,4765,1271
|
|
20250325,182900,522467929,4765,4765,4765,4765,0
|
|
20250325,182800,522467929,4765,4765,4765,4765,0
|
|
20250325,182700,522467929,4765,4765,4765,4765,0
|
|
20250325,182600,522467929,4765,4765,4765,4765,0
|
|
20250325,182500,522467929,4765,4765,4765,4765,0
|
|
20250325,182400,522467929,4765,4765,4765,4765,0
|
|
20250325,182300,522467929,4765,4765,4765,4765,0
|
|
20250325,182200,522467929,4765,4765,4765,4765,0
|
|
20250325,182100,522467929,4765,4765,4765,4765,0
|
|
20250325,182000,522467929,4765,4765,4765,4765,0
|
|
20250325,181900,522467929,4765,4765,4765,4765,0
|
|
20250325,181800,522467929,4765,4765,4765,4765,0
|
|
20250325,181700,522467929,4765,4765,4765,4765,0
|
|
20250325,181600,522467929,4765,4765,4765,4765,0
|
|
20250325,181500,522467929,4765,4765,4765,4765,0
|
|
20250325,181400,522467929,4765,4765,4765,4765,0
|
|
20250325,181300,522467929,4765,4765,4765,4765,0
|
|
20250325,181200,522467929,4765,4765,4765,4765,0
|
|
20250325,181100,522467929,4765,4765,4765,4765,0
|
|
20250325,181000,522467929,4765,4765,4765,4765,0
|
|
20250325,180900,522467929,4765,4765,4765,4765,0
|
|
20250325,180800,522467929,4765,4765,4765,4765,0
|
|
20250325,180700,522467929,4765,4765,4765,4765,0
|
|
20250325,180600,522467929,4765,4765,4765,4765,0
|
|
20250325,180500,522467929,4765,4765,4765,4765,0
|
|
20250325,180400,522467929,4765,4765,4765,4765,0
|
|
20250325,180300,522467929,4765,4765,4765,4765,0
|
|
20250325,180200,522467929,4765,4765,4765,4765,0
|
|
20250325,180100,522467929,4765,4765,4765,4765,0
|
|
20250325,180000,522467929,4765,4765,4765,4765,1271
|
|
20250325,175900,522467929,4765,4765,4765,4765,0
|
|
20250325,175800,522467929,4765,4765,4765,4765,0
|
|
20250325,175700,522467929,4765,4765,4765,4765,0
|
|
20250325,175600,522467929,4765,4765,4765,4765,0
|
|
20250325,175500,522467929,4765,4765,4765,4765,0
|
|
20250325,175400,522467929,4765,4765,4765,4765,0
|
|
20250325,175300,522467929,4765,4765,4765,4765,0
|
|
20250325,175200,522467929,4765,4765,4765,4765,0
|
|
20250325,175100,522467929,4765,4765,4765,4765,0
|
|
20250325,175000,522467929,4765,4765,4765,4765,0
|
|
20250325,174900,522467929,4765,4765,4765,4765,0
|
|
20250325,174800,522467929,4765,4765,4765,4765,0
|
|
20250325,174700,522467929,4765,4765,4765,4765,0
|
|
20250325,174600,522467929,4765,4765,4765,4765,0
|
|
20250325,174500,522467929,4765,4765,4765,4765,0
|
|
20250325,174400,522467929,4765,4765,4765,4765,0
|
|
20250325,174300,522467929,4765,4765,4765,4765,0
|
|
20250325,174200,522467929,4765,4765,4765,4765,0
|
|
20250325,174100,522467929,4765,4765,4765,4765,0
|
|
20250325,174000,522467929,4765,4765,4765,4765,0
|
|
20250325,173900,522467929,4765,4765,4765,4765,0
|
|
20250325,173800,522467929,4765,4765,4765,4765,0
|
|
20250325,173700,522467929,4765,4765,4765,4765,0
|
|
20250325,173600,522467929,4765,4765,4765,4765,0
|
|
20250325,173500,522467929,4765,4765,4765,4765,0
|
|
20250325,173400,522467929,4765,4765,4765,4765,0
|
|
20250325,173300,522467929,4765,4765,4765,4765,0
|
|
20250325,173200,522467929,4765,4765,4765,4765,0
|
|
20250325,173100,522467929,4765,4765,4765,4765,0
|
|
20250325,173000,522467929,4765,4765,4765,4765,1271
|
|
20250325,172900,522467929,4765,4765,4765,4765,0
|
|
20250325,172800,522467929,4765,4765,4765,4765,0
|
|
20250325,172700,522467929,4765,4765,4765,4765,0
|
|
20250325,172600,522467929,4765,4765,4765,4765,0
|
|
20250325,172500,522467929,4765,4765,4765,4765,0
|
|
20250325,172400,522467929,4765,4765,4765,4765,0
|
|
20250325,172300,522467929,4765,4765,4765,4765,0
|
|
20250325,172200,522467929,4765,4765,4765,4765,0
|
|
20250325,172100,522467929,4765,4765,4765,4765,0
|
|
20250325,172000,522467929,4765,4765,4765,4765,0
|
|
20250325,171900,522467929,4765,4765,4765,4765,0
|
|
20250325,171800,522467929,4765,4765,4765,4765,0
|
|
20250325,171700,522467929,4765,4765,4765,4765,0
|
|
20250325,171600,522467929,4765,4765,4765,4765,0
|
|
20250325,171500,522467929,4765,4765,4765,4765,0
|
|
20250325,171400,522467929,4765,4765,4765,4765,0
|
|
20250325,171300,522467929,4765,4765,4765,4765,0
|
|
20250325,171200,522467929,4765,4765,4765,4765,0
|
|
20250325,171100,522467929,4765,4765,4765,4765,0
|
|
20250325,171000,522467929,4765,4765,4765,4765,0
|
|
20250325,170900,522467929,4765,4765,4765,4765,0
|
|
20250325,170800,522467929,4765,4765,4765,4765,0
|
|
20250325,170700,522467929,4765,4765,4765,4765,0
|
|
20250325,170600,522467929,4765,4765,4765,4765,0
|
|
20250325,170500,522467929,4765,4765,4765,4765,0
|
|
20250325,170400,522467929,4765,4765,4765,4765,0
|
|
20250325,170300,522467929,4765,4765,4765,4765,0
|
|
20250325,170200,522467929,4765,4765,4765,4765,0
|
|
20250325,170100,522467929,4765,4765,4765,4765,0
|
|
20250325,170000,522467929,4765,4765,4765,4765,1271
|
|
20250325,165900,522467929,4765,4765,4765,4765,0
|
|
20250325,165800,522467929,4765,4765,4765,4765,0
|
|
20250325,165700,522467929,4765,4765,4765,4765,0
|
|
20250325,165600,522467929,4765,4765,4765,4765,0
|
|
20250325,165500,522467929,4765,4765,4765,4765,0
|
|
20250325,165400,522467929,4765,4765,4765,4765,0
|
|
20250325,165300,522467929,4765,4765,4765,4765,0
|
|
20250325,165200,522467929,4765,4765,4765,4765,0
|
|
20250325,165100,522467929,4765,4765,4765,4765,0
|
|
20250325,165000,522467929,4765,4765,4765,4765,0
|
|
20250325,164900,522467929,4765,4765,4765,4765,0
|
|
20250325,164800,522467929,4765,4765,4765,4765,0
|
|
20250325,164700,522467929,4765,4765,4765,4765,0
|
|
20250325,164600,522467929,4765,4765,4765,4765,0
|
|
20250325,164500,522467929,4765,4765,4765,4765,0
|
|
20250325,164400,522467929,4765,4765,4765,4765,0
|
|
20250325,164300,522467929,4765,4765,4765,4765,0
|
|
20250325,164200,522467929,4765,4765,4765,4765,0
|
|
20250325,164100,522467929,4765,4765,4765,4765,0
|
|
20250325,164000,522467929,4765,4765,4765,4765,0
|
|
20250325,163900,522467929,4765,4765,4765,4765,0
|
|
20250325,163800,522467929,4765,4765,4765,4765,0
|
|
20250325,163700,522467929,4765,4765,4765,4765,0
|
|
20250325,163600,522467929,4765,4765,4765,4765,0
|
|
20250325,163500,522467929,4765,4765,4765,4765,0
|
|
20250325,163400,522467929,4765,4765,4765,4765,0
|
|
20250325,163300,522467929,4765,4765,4765,4765,0
|
|
20250325,163200,522467929,4765,4765,4765,4765,0
|
|
20250325,163100,522467929,4765,4765,4765,4765,0
|
|
20250325,163000,522467929,4765,4765,4765,4765,1271
|
|
20250325,162900,522467929,4765,4765,4765,4765,0
|
|
20250325,162800,522467929,4765,4765,4765,4765,0
|
|
20250325,162700,522467929,4765,4765,4765,4765,0
|
|
20250325,162600,522467929,4765,4765,4765,4765,0
|
|
20250325,162500,522467929,4765,4765,4765,4765,0
|
|
20250325,162400,522467929,4765,4765,4765,4765,0
|
|
20250325,162300,522467929,4765,4765,4765,4765,0
|
|
20250325,162200,522467929,4765,4765,4765,4765,0
|
|
20250325,162100,522467929,4765,4765,4765,4765,0
|
|
20250325,162000,522467929,4765,4765,4765,4765,0
|
|
20250325,161900,522467929,4765,4765,4765,4765,0
|
|
20250325,161800,522467929,4765,4765,4765,4765,0
|
|
20250325,161700,522467929,4765,4765,4765,4765,0
|
|
20250325,161600,522467929,4765,4765,4765,4765,0
|
|
20250325,161500,522467929,4765,4765,4765,4765,0
|
|
20250325,161400,522467929,4765,4765,4765,4765,0
|
|
20250325,161300,522467929,4765,4765,4765,4765,0
|
|
20250325,161200,522467929,4765,4765,4765,4765,0
|
|
20250325,161100,522467929,4765,4765,4765,4765,0
|
|
20250325,161000,522467929,4765,4765,4765,4765,0
|
|
20250325,160900,522467929,4765,4765,4765,4765,0
|
|
20250325,160800,522467929,4765,4765,4765,4765,0
|
|
20250325,160700,522467929,4765,4765,4765,4765,0
|
|
20250325,160600,522467929,4765,4765,4765,4765,0
|
|
20250325,160500,522467929,4765,4765,4765,4765,0
|
|
20250325,160400,522467929,4765,4765,4765,4765,0
|
|
20250325,160300,522467929,4765,4765,4765,4765,0
|
|
20250325,160200,522467929,4765,4765,4765,4765,0
|
|
20250325,160100,522467929,4765,4765,4765,4765,0
|
|
20250325,160000,522467929,4765,4765,4765,4765,1271
|
|
20250325,155900,522467929,4765,4765,4765,4765,0
|
|
20250325,155800,522467929,4765,4765,4765,4765,0
|
|
20250325,155700,522467929,4765,4765,4765,4765,0
|
|
20250325,155600,522467929,4765,4765,4765,4765,0
|
|
20250325,155500,522467929,4765,4765,4765,4765,0
|
|
20250325,155400,522467929,4765,4765,4765,4765,0
|
|
20250325,155300,522467929,4765,4765,4765,4765,0
|
|
20250325,155200,522467929,4765,4765,4765,4765,0
|
|
20250325,155100,522467929,4765,4765,4765,4765,0
|
|
20250325,155000,522467929,4765,4765,4765,4765,0
|
|
20250325,154900,522467929,4765,4765,4765,4765,0
|
|
20250325,154800,522467929,4765,4765,4765,4765,0
|
|
20250325,154700,522467929,4765,4765,4765,4765,0
|
|
20250325,154600,522467929,4765,4765,4765,4765,0
|
|
20250325,154500,522467929,4765,4765,4765,4765,0
|
|
20250325,154400,522467929,4765,4765,4765,4765,0
|
|
20250325,154300,522467929,4765,4765,4765,4765,0
|
|
20250325,154200,522467929,4765,4765,4765,4765,0
|
|
20250325,154100,522467929,4765,4765,4765,4765,0
|
|
20250325,154000,522467929,4765,4765,4765,4765,0
|
|
20250325,153900,522467929,4765,4765,4765,4765,0
|
|
20250325,153800,522467929,4765,4765,4765,4765,0
|
|
20250325,153700,522467929,4765,4765,4765,4765,0
|
|
20250325,153600,522467929,4765,4765,4765,4765,0
|
|
20250325,153500,522467929,4765,4765,4765,4765,0
|
|
20250325,153400,522467929,4765,4765,4765,4765,0
|
|
20250325,153300,522467929,4765,4765,4765,4765,0
|
|
20250325,153200,522467929,4765,4765,4765,4765,0
|
|
20250325,153100,522467929,4765,4765,4765,4765,0
|
|
20250325,153000,522467929,4765,4765,4765,4765,2542
|
|
20250325,152900,516411614,4755,4755,4755,4755,0
|
|
20250325,152800,516411614,4755,4755,4755,4755,0
|
|
20250325,152700,516411614,4755,4755,4755,4755,0
|
|
20250325,152600,516411614,4755,4755,4755,4755,0
|
|
20250325,152500,516411614,4755,4755,4755,4755,0
|
|
20250325,152400,516411614,4755,4755,4755,4755,0
|
|
20250325,152300,516411614,4755,4755,4755,4755,0
|
|
20250325,152200,516411614,4755,4755,4755,4755,0
|
|
20250325,152100,516411614,4755,4755,4755,4755,0
|
|
20250325,152000,516411614,4755,4755,4755,4755,0
|
|
20250325,151900,516411614,4755,4755,4755,4755,0
|
|
20250325,151800,516411614,4755,4755,4765,4750,709
|
|
20250325,151700,513043322,4755,4755,4755,4755,410
|
|
20250325,151600,511093772,4750,4755,4755,4750,73
|
|
20250325,151500,510746935,4755,4760,4762,4755,690
|
|
20250325,151400,507465608,4760,4762,4762,4760,147
|
|
20250325,151300,506765886,4765,4765,4765,4765,0
|
|
20250325,151200,506765886,4765,4765,4765,4765,2
|
|
20250325,151100,506756356,4762,4762,4762,4762,0
|
|
20250325,151000,506756356,4762,4762,4762,4762,0
|
|
20250325,150900,506756356,4762,4760,4762,4760,64
|
|
20250325,150800,506451714,4755,4755,4755,4755,0
|
|
20250325,150700,506451714,4755,4755,4755,4755,1
|
|
20250325,150600,506446959,4755,4755,4755,4755,81
|
|
20250325,150500,506061804,4760,4762,4762,4760,114
|
|
20250325,150400,505519162,4760,4760,4760,4760,0
|
|
20250325,150300,505519162,4760,4760,4760,4760,1
|
|
20250325,150200,505514402,4765,4765,4765,4765,21
|
|
20250325,150100,505414337,4770,4770,4770,4770,73
|
|
20250325,150000,505066127,4770,4770,4770,4770,0
|
|
20250325,145900,505066127,4770,4765,4770,4760,245
|
|
20250325,145800,503898520,4760,4760,4760,4760,0
|
|
20250325,145700,503898520,4760,4760,4760,4760,172
|
|
20250325,145600,503079800,4760,4760,4760,4760,2
|
|
20250325,145500,503070280,4760,4760,4760,4760,203
|
|
20250325,145400,502104000,4760,4760,4760,4760,0
|
|
20250325,145300,502104000,4760,4760,4760,4760,100
|
|
20250325,145200,501628000,4760,4760,4760,4760,5
|
|
20250325,145100,501604200,4760,4760,4760,4760,0
|
|
20250325,145000,501604200,4760,4760,4760,4760,0
|
|
20250325,144900,501604200,4760,4760,4760,4760,100
|
|
20250325,144800,501128200,4760,4750,4760,4750,40
|
|
20250325,144700,500938000,4760,4760,4760,4760,111
|
|
20250325,144600,500409640,4755,4755,4755,4755,0
|
|
20250325,144500,500409640,4755,4755,4760,4755,572
|
|
20250325,144400,497689475,4755,4755,4755,4755,0
|
|
20250325,144300,497689475,4755,4755,4755,4755,265
|
|
20250325,144200,496429400,4760,4760,4760,4760,0
|
|
20250325,144100,496429400,4760,4755,4760,4755,81
|
|
20250325,144000,496043940,4765,4765,4765,4765,10
|
|
20250325,143900,495996290,4765,4765,4765,4765,10
|
|
20250325,143800,495948640,4750,4750,4750,4750,0
|
|
20250325,143700,495948640,4750,4750,4750,4750,10
|
|
20250325,143600,495901140,4740,4740,4740,4740,0
|
|
20250325,143500,495901140,4740,4755,4755,4740,2010
|
|
20250325,143400,486370495,4755,4755,4755,4755,0
|
|
20250325,143300,486370495,4755,4755,4755,4755,30
|
|
20250325,143200,486227845,4755,4755,4755,4755,5
|
|
20250325,143100,486204070,4755,4755,4755,4755,15
|
|
20250325,143000,486132745,4760,4760,4760,4760,0
|
|
20250325,142900,486132745,4760,4760,4760,4760,550
|
|
20250325,142800,483514745,4760,4760,4760,4760,500
|
|
20250325,142700,481134745,4760,4760,4760,4760,0
|
|
20250325,142600,481134745,4760,4755,4760,4755,2
|
|
20250325,142500,481125230,4760,4760,4760,4760,1
|
|
20250325,142400,481120470,4745,4755,4755,4745,3255
|
|
20250325,142300,465669485,4750,4760,4760,4750,107
|
|
20250325,142200,465160995,4760,4760,4760,4760,0
|
|
20250325,142100,465160995,4760,4760,4760,4760,5
|
|
20250325,142000,465137195,4760,4760,4760,4760,15
|
|
20250325,141900,465065795,4760,4760,4760,4760,50
|
|
20250325,141800,464827795,4750,4750,4750,4750,0
|
|
20250325,141700,464827795,4750,4755,4755,4750,119
|
|
20250325,141600,464262495,4760,4760,4760,4760,12
|
|
20250325,141500,464205375,4760,4760,4760,4760,0
|
|
20250325,141400,464205375,4760,4760,4760,4760,6
|
|
20250325,141300,464176815,4760,4750,4760,4750,188
|
|
20250325,141200,463283755,4750,4750,4750,4750,0
|
|
20250325,141100,463283755,4750,4750,4750,4750,0
|
|
20250325,141000,463283755,4750,4750,4750,4750,8
|
|
20250325,140900,463245755,4750,4750,4750,4750,0
|
|
20250325,140800,463245755,4750,4750,4750,4750,400
|
|
20250325,140700,461345755,4760,4760,4760,4760,0
|
|
20250325,140600,461345755,4760,4755,4760,4755,1285
|
|
20250325,140500,455235080,4755,4750,4755,4745,1394
|
|
20250325,140400,448616585,4750,4755,4755,4750,5096
|
|
20250325,140300,424410580,4755,4755,4755,4755,12
|
|
20250325,140200,424353520,4755,4755,4755,4755,302
|
|
20250325,140100,422917510,4760,4760,4760,4760,5
|
|
20250325,140000,422893710,4760,4760,4760,4760,0
|
|
20250325,135900,422893710,4760,4760,4760,4760,64
|
|
20250325,135800,422589070,4760,4755,4760,4755,1939
|
|
20250325,135700,413367845,4755,4755,4755,4755,189
|
|
20250325,135600,412469150,4760,4760,4760,4760,0
|
|
20250325,135500,412469150,4760,4760,4760,4760,104
|
|
20250325,135400,411974110,4760,4760,4760,4760,0
|
|
20250325,135300,411974110,4760,4760,4760,4755,762
|
|
20250325,135200,408350490,4760,4760,4760,4760,22
|
|
20250325,135100,408245770,4765,4760,4765,4760,486
|
|
20250325,135000,405932105,4765,4765,4765,4765,0
|
|
20250325,134900,405932105,4765,4765,4765,4765,10
|
|
20250325,134800,405884455,4765,4755,4765,4755,50
|
|
20250325,134700,405646405,4765,4765,4765,4765,0
|
|
20250325,134600,405646405,4765,4765,4765,4765,0
|
|
20250325,134500,405646405,4765,4765,4765,4765,0
|
|
20250325,134400,405646405,4765,4760,4765,4760,1022
|
|
20250325,134300,400781380,4760,4760,4760,4760,39
|
|
20250325,134200,400595740,4755,4760,4760,4755,90
|
|
20250325,134100,400167390,4760,4760,4765,4760,476
|
|
20250325,134000,397901325,4765,4765,4765,4765,17
|
|
20250325,133900,397820320,4765,4765,4765,4765,0
|
|
20250325,133800,397820320,4765,4765,4765,4765,11
|
|
20250325,133700,397767905,4765,4765,4765,4765,30
|
|
20250325,133600,397624955,4760,4765,4765,4760,1875
|
|
20250325,133500,388693815,4765,4765,4765,4765,0
|
|
20250325,133400,388693815,4765,4770,4770,4765,3535
|
|
20250325,133300,371834540,4775,4775,4775,4775,2816
|
|
20250325,133200,358388140,4775,4775,4775,4775,62
|
|
20250325,133100,358092090,4780,4780,4780,4780,1
|
|
20250325,133000,358087310,4780,4780,4780,4780,51
|
|
20250325,132900,357843530,4780,4780,4780,4780,58
|
|
20250325,132800,357566290,4780,4780,4780,4780,279
|
|
20250325,132700,356232670,4785,4785,4785,4785,61
|
|
20250325,132600,355940785,4785,4780,4785,4775,685
|
|
20250325,132500,352667245,4785,4780,4785,4780,1075
|
|
20250325,132400,347528720,4780,4780,4780,4780,603
|
|
20250325,132300,344646380,4780,4780,4780,4780,0
|
|
20250325,132200,344646380,4780,4790,4790,4780,942
|
|
20250325,132100,340141720,4790,4790,4790,4790,0
|
|
20250325,132000,340141720,4790,4790,4790,4790,10
|
|
20250325,131900,340093820,4790,4790,4790,4790,0
|
|
20250325,131800,340093820,4790,4790,4790,4785,1796
|
|
20250325,131700,331492055,4790,4790,4790,4790,0
|
|
20250325,131600,331492055,4790,4790,4790,4790,0
|
|
20250325,131500,331492055,4790,4790,4790,4790,61
|
|
20250325,131400,331199865,4785,4785,4785,4785,5
|
|
20250325,131300,331175940,4790,4785,4790,4785,262
|
|
20250325,131200,329920985,4785,4785,4785,4785,3384
|
|
20250325,131100,313728545,4780,4780,4780,4780,0
|
|
20250325,131000,313728545,4780,4785,4785,4780,2810
|
|
20250325,130900,300296695,4780,4780,4780,4780,529
|
|
20250325,130800,297768075,4780,4780,4780,4780,1783
|
|
20250325,130700,289245335,4780,4785,4785,4780,28
|
|
20250325,130600,289111480,4785,4785,4785,4785,2
|
|
20250325,130500,289101910,4785,4790,4790,4785,71
|
|
20250325,130400,288761870,4785,4790,4790,4785,1248
|
|
20250325,130300,282789060,4795,4795,4795,4795,3
|
|
20250325,130200,282774675,4800,4800,4800,4800,0
|
|
20250325,130100,282774675,4800,4800,4800,4800,0
|
|
20250325,130000,282774675,4800,4800,4800,4800,10
|
|
20250325,125900,282726675,4790,4790,4790,4790,0
|
|
20250325,125800,282726675,4790,4790,4790,4790,0
|
|
20250325,125700,282726675,4790,4790,4790,4790,0
|
|
20250325,125600,282726675,4790,4790,4790,4790,0
|
|
20250325,125500,282726675,4790,4790,4790,4790,0
|
|
20250325,125400,282726675,4790,4790,4790,4790,41
|
|
20250325,125300,282530285,4790,4790,4790,4790,167
|
|
20250325,125200,281730355,4790,4790,4790,4790,114
|
|
20250325,125100,281184295,4790,4790,4790,4790,20
|
|
20250325,125000,281088495,4790,4790,4790,4790,10
|
|
20250325,124900,281040595,4790,4790,4790,4790,13
|
|
20250325,124800,280978325,4785,4785,4785,4785,0
|
|
20250325,124700,280978325,4785,4785,4785,4785,0
|
|
20250325,124600,280978325,4785,4785,4785,4785,0
|
|
20250325,124500,280978325,4785,4785,4785,4785,0
|
|
20250325,124400,280978325,4785,4785,4785,4785,0
|
|
20250325,124300,280978325,4785,4785,4785,4785,20
|
|
20250325,124200,280882625,4800,4800,4800,4800,1
|
|
20250325,124100,280877825,4785,4785,4785,4785,0
|
|
20250325,124000,280877825,4785,4785,4785,4785,0
|
|
20250325,123900,280877825,4785,4785,4785,4785,29
|
|
20250325,123800,280739060,4790,4790,4790,4785,327
|
|
20250325,123700,279172780,4790,4790,4790,4790,0
|
|
20250325,123600,279172780,4790,4790,4790,4790,3
|
|
20250325,123500,279158410,4790,4790,4790,4790,9
|
|
20250325,123400,279115300,4790,4795,4795,4790,172
|
|
20250325,123300,278291395,4790,4790,4790,4790,30
|
|
20250325,123200,278147695,4790,4790,4790,4790,0
|
|
20250325,123100,278147695,4790,4790,4790,4790,0
|
|
20250325,123000,278147695,4790,4800,4800,4790,903
|
|
20250325,122900,273813305,4800,4800,4800,4800,0
|
|
20250325,122800,273813305,4800,4800,4800,4800,0
|
|
20250325,122700,273813305,4800,4800,4800,4800,0
|
|
20250325,122600,273813305,4800,4800,4800,4800,104
|
|
20250325,122500,273314105,4780,4780,4780,4780,0
|
|
20250325,122400,273314105,4780,4780,4780,4780,0
|
|
20250325,122300,273314105,4780,4780,4780,4780,19
|
|
20250325,122200,273223285,4780,4780,4780,4780,10
|
|
20250325,122100,273175485,4780,4780,4780,4780,0
|
|
20250325,122000,273175485,4780,4780,4780,4780,0
|
|
20250325,121900,273175485,4780,4780,4780,4780,0
|
|
20250325,121800,273175485,4780,4780,4780,4780,0
|
|
20250325,121700,273175485,4780,4780,4780,4780,52
|
|
20250325,121600,272926925,4780,4780,4780,4780,0
|
|
20250325,121500,272926925,4780,4780,4780,4780,0
|
|
20250325,121400,272926925,4780,4790,4790,4780,1800
|
|
20250325,121300,264314925,4790,4790,4790,4790,61
|
|
20250325,121200,264022735,4790,4790,4790,4790,94
|
|
20250325,121100,263572475,4780,4780,4780,4780,0
|
|
20250325,121000,263572475,4780,4780,4780,4780,33
|
|
20250325,120900,263414735,4780,4780,4780,4780,0
|
|
20250325,120800,263414735,4780,4780,4780,4780,1
|
|
20250325,120700,263409955,4780,4780,4780,4780,5
|
|
20250325,120600,263386055,4775,4775,4775,4775,0
|
|
20250325,120500,263386055,4775,4775,4775,4775,0
|
|
20250325,120400,263386055,4775,4775,4775,4775,0
|
|
20250325,120300,263386055,4775,4775,4775,4775,0
|
|
20250325,120200,263386055,4775,4780,4780,4775,2191
|
|
20250325,120100,252913730,4790,4790,4790,4790,61
|
|
20250325,120000,252621540,4780,4780,4780,4780,0
|
|
20250325,115900,252621540,4780,4795,4795,4780,3853
|
|
20250325,115800,234173915,4795,4795,4795,4795,177
|
|
20250325,115700,233325200,4800,4800,4800,4800,148
|
|
20250325,115600,232614800,4800,4800,4800,4800,104
|
|
20250325,115500,232115600,4795,4800,4800,4795,2301
|
|
20250325,115400,221082270,4800,4800,4800,4800,20
|
|
20250325,115300,220986270,4800,4800,4800,4800,0
|
|
20250325,115200,220986270,4800,4800,4800,4800,50
|
|
20250325,115100,220746270,4800,4800,4800,4800,5
|
|
20250325,115000,220722270,4800,4800,4800,4800,5
|
|
20250325,114900,220698270,4805,4805,4805,4805,0
|
|
20250325,114800,220698270,4805,4800,4805,4800,11
|
|
20250325,114700,220645420,4805,4800,4805,4800,6
|
|
20250325,114600,220616615,4800,4800,4800,4800,60
|
|
20250325,114500,220328615,4800,4800,4800,4800,0
|
|
20250325,114400,220328615,4800,4800,4800,4800,52
|
|
20250325,114300,220079015,4805,4805,4805,4805,1
|
|
20250325,114200,220074210,4795,4795,4795,4795,6
|
|
20250325,114100,220045440,4800,4800,4800,4800,45
|
|
20250325,114000,219829440,4800,4800,4800,4800,0
|
|
20250325,113900,219829440,4800,4800,4800,4800,27
|
|
20250325,113800,219699840,4800,4795,4800,4790,496
|
|
20250325,113700,217321565,4795,4795,4795,4795,62
|
|
20250325,113600,217024275,4795,4795,4795,4795,2
|
|
20250325,113500,217014685,4795,4795,4795,4795,11
|
|
20250325,113400,216961940,4795,4795,4795,4795,0
|
|
20250325,113300,216961940,4795,4795,4795,4795,99
|
|
20250325,113200,216487235,4795,4795,4795,4795,2
|
|
20250325,113100,216477645,4800,4790,4800,4790,511
|
|
20250325,113000,214029345,4795,4795,4795,4795,11
|
|
20250325,112900,213976600,4800,4800,4800,4800,0
|
|
20250325,112800,213976600,4800,4800,4800,4800,61
|
|
20250325,112700,213683800,4800,4800,4800,4800,91
|
|
20250325,112600,213247000,4790,4800,4800,4790,191
|
|
20250325,112500,212331200,4800,4800,4800,4800,105
|
|
20250325,112400,211827200,4800,4800,4800,4800,280
|
|
20250325,112300,210483200,4790,4790,4790,4790,559
|
|
20250325,112200,207805590,4790,4810,4810,4790,3109
|
|
20250325,112100,192875935,4810,4810,4810,4810,31
|
|
20250325,112000,192726825,4810,4820,4820,4810,3413
|
|
20250325,111900,176297080,4820,4820,4820,4820,153
|
|
20250325,111800,175559620,4820,4820,4820,4820,0
|
|
20250325,111700,175559620,4820,4820,4820,4820,33
|
|
20250325,111600,175400560,4820,4815,4820,4815,540
|
|
20250325,111500,172800260,4820,4820,4820,4820,10
|
|
20250325,111400,172752060,4820,4820,4820,4815,386
|
|
20250325,111300,170892785,4820,4820,4820,4820,0
|
|
20250325,111200,170892785,4820,4820,4820,4820,641
|
|
20250325,111100,167803165,4820,4820,4820,4820,0
|
|
20250325,111000,167803165,4820,4820,4820,4820,0
|
|
20250325,110900,167803165,4820,4820,4820,4820,0
|
|
20250325,110800,167803165,4820,4820,4820,4820,438
|
|
20250325,110700,165692005,4820,4820,4820,4820,637
|
|
20250325,110600,162621665,4815,4815,4815,4815,523
|
|
20250325,110500,160103420,4820,4830,4830,4820,2722
|
|
20250325,110400,146975295,4830,4830,4830,4830,0
|
|
20250325,110300,146975295,4830,4835,4835,4830,2157
|
|
20250325,110200,136546345,4840,4840,4840,4840,448
|
|
20250325,110100,134378025,4850,4850,4850,4850,0
|
|
20250325,110000,134378025,4850,4850,4850,4850,0
|
|
20250325,105900,134378025,4850,4850,4850,4850,0
|
|
20250325,105800,134378025,4850,4850,4850,4850,41
|
|
20250325,105700,134179175,4850,4850,4850,4850,12
|
|
20250325,105600,134120975,4835,4835,4835,4835,374
|
|
20250325,105500,132312685,4830,4835,4835,4830,558
|
|
20250325,105400,129617515,4835,4835,4835,4835,197
|
|
20250325,105300,128665020,4835,4835,4835,4835,0
|
|
20250325,105200,128665020,4835,4835,4835,4835,199
|
|
20250325,105100,127702855,4840,4840,4840,4840,158
|
|
20250325,105000,126938135,4845,4845,4845,4845,0
|
|
20250325,104900,126938135,4845,4845,4845,4845,1
|
|
20250325,104800,126933290,4855,4855,4855,4855,0
|
|
20250325,104700,126933290,4855,4855,4855,4855,12
|
|
20250325,104600,126875030,4845,4845,4845,4845,0
|
|
20250325,104500,126875030,4845,4845,4845,4845,522
|
|
20250325,104400,124345940,4850,4850,4850,4850,0
|
|
20250325,104300,124345940,4850,4850,4850,4850,37
|
|
20250325,104200,124166490,4850,4850,4850,4850,0
|
|
20250325,104100,124166490,4850,4850,4850,4850,0
|
|
20250325,104000,124166490,4850,4850,4850,4850,394
|
|
20250325,103900,122255590,4860,4860,4860,4860,0
|
|
20250325,103800,122255590,4860,4860,4860,4860,9
|
|
20250325,103700,122211850,4860,4860,4860,4860,1165
|
|
20250325,103600,116549950,4855,4860,4860,4850,354
|
|
20250325,103500,114832085,4860,4860,4860,4860,6
|
|
20250325,103400,114802925,4865,4860,4865,4860,21
|
|
20250325,103300,114700775,4860,4860,4860,4860,2
|
|
20250325,103200,114691055,4865,4865,4865,4865,10
|
|
20250325,103100,114642405,4865,4865,4865,4865,0
|
|
20250325,103000,114642405,4865,4865,4865,4865,0
|
|
20250325,102900,114642405,4865,4865,4865,4865,0
|
|
20250325,102800,114642405,4865,4865,4865,4865,3402
|
|
20250325,102700,98091675,4865,4865,4865,4865,680
|
|
20250325,102600,94783475,4860,4865,4865,4860,9
|
|
20250325,102500,94739715,4860,4860,4860,4860,543
|
|
20250325,102400,92100735,4860,4850,4860,4850,502
|
|
20250325,102300,89665975,4860,4860,4860,4860,14
|
|
20250325,102200,89597935,4860,4860,4860,4860,0
|
|
20250325,102100,89597935,4860,4860,4860,4860,0
|
|
20250325,102000,89597935,4860,4860,4860,4860,18
|
|
20250325,101900,89510455,4855,4855,4855,4855,1
|
|
20250325,101800,89505600,4860,4855,4860,4855,88
|
|
20250325,101700,89078180,4855,4855,4855,4855,314
|
|
20250325,101600,87553710,4855,4855,4855,4855,5
|
|
20250325,101500,87529435,4855,4855,4855,4855,59
|
|
20250325,101400,87242990,4855,4845,4855,4845,916
|
|
20250325,101300,82799220,4845,4845,4845,4845,1
|
|
20250325,101200,82794375,4840,4840,4840,4840,0
|
|
20250325,101100,82794375,4840,4840,4840,4840,0
|
|
20250325,101000,82794375,4840,4840,4840,4840,0
|
|
20250325,100900,82794375,4840,4840,4840,4840,0
|
|
20250325,100800,82794375,4840,4840,4840,4840,64
|
|
20250325,100700,82484615,4840,4840,4840,4840,50
|
|
20250325,100600,82242615,4835,4835,4835,4835,191
|
|
20250325,100500,81319130,4835,4835,4835,4835,14
|
|
20250325,100400,81251440,4830,4830,4830,4830,0
|
|
20250325,100300,81251440,4830,4830,4830,4830,203
|
|
20250325,100200,80270950,4830,4830,4830,4830,0
|
|
20250325,100100,80270950,4830,4830,4830,4830,73
|
|
20250325,100000,79918360,4830,4825,4830,4825,211
|
|
20250325,095900,78899785,4830,4830,4830,4830,210
|
|
20250325,095800,77885485,4830,4830,4830,4830,0
|
|
20250325,095700,77885485,4830,4830,4830,4830,0
|
|
20250325,095600,77885485,4830,4830,4830,4830,0
|
|
20250325,095500,77885485,4830,4830,4830,4830,11
|
|
20250325,095400,77832355,4820,4820,4820,4820,0
|
|
20250325,095300,77832355,4820,4820,4820,4820,100
|
|
20250325,095200,77350355,4820,4820,4820,4820,50
|
|
20250325,095100,77109355,4835,4835,4835,4835,3
|
|
20250325,095000,77094850,4820,4825,4825,4820,290
|
|
20250325,094900,75696800,4820,4830,4830,4820,2001
|
|
20250325,094800,66043835,4840,4840,4845,4840,582
|
|
20250325,094700,63225705,4840,4840,4840,4840,2
|
|
20250325,094600,63216025,4840,4840,4840,4840,16
|
|
20250325,094500,63138585,4840,4840,4840,4840,22
|
|
20250325,094400,63032105,4840,4840,4840,4840,13
|
|
20250325,094300,62969185,4825,4825,4825,4825,0
|
|
20250325,094200,62969185,4825,4825,4825,4825,2
|
|
20250325,094100,62959535,4825,4825,4825,4825,0
|
|
20250325,094000,62959535,4825,4825,4825,4825,0
|
|
20250325,093900,62959535,4825,4835,4835,4825,1964
|
|
20250325,093800,53465045,4820,4825,4825,4820,645
|
|
20250325,093700,50354595,4825,4825,4825,4825,10
|
|
20250325,093600,50306345,4825,4825,4825,4825,0
|
|
20250325,093500,50306345,4825,4825,4825,4825,201
|
|
20250325,093400,49336520,4825,4825,4825,4825,206
|
|
20250325,093300,48342570,4815,4815,4815,4815,0
|
|
20250325,093200,48342570,4815,4820,4820,4815,40
|
|
20250325,093100,48149900,4820,4825,4825,4820,419
|
|
20250325,093000,46130280,4825,4830,4830,4825,152
|
|
20250325,092900,45396875,4830,4835,4835,4830,272
|
|
20250325,092800,44083110,4835,4840,4840,4835,1167
|
|
20250325,092700,38437975,4840,4840,4840,4840,0
|
|
20250325,092600,38437975,4840,4845,4845,4840,516
|
|
20250325,092500,35940455,4845,4860,4860,4845,1256
|
|
20250325,092400,29852440,4855,4855,4855,4855,6
|
|
20250325,092300,29823310,4855,4860,4860,4855,1232
|
|
20250325,092200,23836010,4865,4865,4865,4865,0
|
|
20250325,092100,23836010,4865,4865,4865,4865,0
|
|
20250325,092000,23836010,4865,4880,4880,4865,266
|
|
20250325,091900,22541755,4875,4870,4875,4870,5
|
|
20250325,091800,22517395,4865,4860,4865,4860,68
|
|
20250325,091700,22186665,4865,4860,4865,4860,60
|
|
20250325,091600,21894815,4860,4865,4865,4860,1666
|
|
20250325,091500,13797360,4870,4880,4880,4865,1407
|
|
20250325,091400,6946520,4880,4880,4880,4880,0
|
|
20250325,091300,6946520,4880,4880,4880,4880,0
|
|
20250325,091200,6946520,4880,4880,4880,4880,38
|
|
20250325,091100,6761080,4880,4880,4880,4880,0
|
|
20250325,091000,6761080,4880,4880,4880,4880,0
|
|
20250325,090900,6761080,4880,4880,4880,4880,100
|
|
20250325,090800,6273080,4880,4880,4880,4880,500
|
|
20250325,090700,3833080,4880,4890,4895,4880,25
|
|
20250325,090600,3711010,4895,4895,4895,4895,0
|
|
20250325,090500,3711010,4895,4895,4895,4895,4
|
|
20250325,090400,3691430,4895,4895,4895,4895,102
|
|
20250325,090300,3192140,4900,4900,4900,4900,0
|
|
20250325,090200,3192140,4900,4875,4900,4875,517
|
|
20250325,090100,661720,4875,4875,4875,4875,7
|
|
20250325,090000,627595,4875,4865,4875,4865,129
|