739 lines
31 KiB
CSV
739 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,211600,39872688,948,948,948,948,14
|
|
20250310,211500,39872688,948,948,948,948,0
|
|
20250310,211400,39872688,948,948,948,948,0
|
|
20250310,211300,39872688,948,948,948,948,0
|
|
20250310,211200,39872688,948,948,948,948,0
|
|
20250310,211100,39872688,948,948,948,948,0
|
|
20250310,211000,39872688,948,948,948,948,0
|
|
20250310,210900,39872688,948,948,948,948,0
|
|
20250310,210800,39872688,948,948,948,948,0
|
|
20250310,210700,39872688,948,948,948,948,0
|
|
20250310,210600,39872688,948,948,948,948,0
|
|
20250310,210500,39872688,948,948,948,948,0
|
|
20250310,210400,39872688,948,948,948,948,0
|
|
20250310,210300,39872688,948,948,948,948,0
|
|
20250310,210200,39872688,948,948,948,948,0
|
|
20250310,210100,39872688,948,948,948,948,0
|
|
20250310,210000,39872688,948,948,948,948,0
|
|
20250310,205900,39872688,948,948,948,948,0
|
|
20250310,205800,39872688,948,948,948,948,0
|
|
20250310,205700,39872688,948,948,948,948,0
|
|
20250310,205600,39872688,948,948,948,948,0
|
|
20250310,205500,39872688,948,948,948,948,0
|
|
20250310,205400,39872688,948,948,948,948,0
|
|
20250310,205300,39872688,948,948,948,948,0
|
|
20250310,205200,39872688,948,948,948,948,0
|
|
20250310,205100,39872688,948,948,948,948,0
|
|
20250310,205000,39872688,948,948,948,948,0
|
|
20250310,204900,39872688,948,948,948,948,0
|
|
20250310,204800,39872688,948,948,948,948,0
|
|
20250310,204700,39872688,948,948,948,948,0
|
|
20250310,204600,39872688,948,948,948,948,14
|
|
20250310,204500,39872688,948,948,948,948,0
|
|
20250310,204400,39872688,948,948,948,948,0
|
|
20250310,204300,39872688,948,948,948,948,0
|
|
20250310,204200,39872688,948,948,948,948,0
|
|
20250310,204100,39872688,948,948,948,948,0
|
|
20250310,204000,39872688,948,948,948,948,0
|
|
20250310,203900,39872688,948,948,948,948,0
|
|
20250310,203800,39872688,948,948,948,948,0
|
|
20250310,203700,39872688,948,948,948,948,0
|
|
20250310,203600,39872688,948,948,948,948,0
|
|
20250310,203500,39872688,948,948,948,948,0
|
|
20250310,203400,39872688,948,948,948,948,0
|
|
20250310,203300,39872688,948,948,948,948,0
|
|
20250310,203200,39872688,948,948,948,948,0
|
|
20250310,203100,39872688,948,948,948,948,0
|
|
20250310,203000,39872688,948,948,948,948,0
|
|
20250310,202900,39872688,948,948,948,948,0
|
|
20250310,202800,39872688,948,948,948,948,0
|
|
20250310,202700,39872688,948,948,948,948,0
|
|
20250310,202600,39872688,948,948,948,948,0
|
|
20250310,202500,39872688,948,948,948,948,0
|
|
20250310,202400,39872688,948,948,948,948,0
|
|
20250310,202300,39872688,948,948,948,948,0
|
|
20250310,202200,39872688,948,948,948,948,0
|
|
20250310,202100,39872688,948,948,948,948,0
|
|
20250310,202000,39872688,948,948,948,948,0
|
|
20250310,201900,39872688,948,948,948,948,0
|
|
20250310,201800,39872688,948,948,948,948,0
|
|
20250310,201700,39872688,948,948,948,948,0
|
|
20250310,201600,39872688,948,948,948,948,14
|
|
20250310,201500,39872688,948,948,948,948,0
|
|
20250310,201400,39872688,948,948,948,948,0
|
|
20250310,201300,39872688,948,948,948,948,0
|
|
20250310,201200,39872688,948,948,948,948,0
|
|
20250310,201100,39872688,948,948,948,948,0
|
|
20250310,201000,39872688,948,948,948,948,0
|
|
20250310,200900,39872688,948,948,948,948,0
|
|
20250310,200800,39872688,948,948,948,948,0
|
|
20250310,200700,39872688,948,948,948,948,0
|
|
20250310,200600,39872688,948,948,948,948,0
|
|
20250310,200500,39872688,948,948,948,948,0
|
|
20250310,200400,39872688,948,948,948,948,0
|
|
20250310,200300,39872688,948,948,948,948,0
|
|
20250310,200200,39872688,948,948,948,948,0
|
|
20250310,200100,39872688,948,948,948,948,0
|
|
20250310,200000,39872688,948,948,948,948,0
|
|
20250310,195900,39872688,948,948,948,948,0
|
|
20250310,195800,39872688,948,948,948,948,0
|
|
20250310,195700,39872688,948,948,948,948,0
|
|
20250310,195600,39872688,948,948,948,948,0
|
|
20250310,195500,39872688,948,948,948,948,0
|
|
20250310,195400,39872688,948,948,948,948,0
|
|
20250310,195300,39872688,948,948,948,948,0
|
|
20250310,195200,39872688,948,948,948,948,0
|
|
20250310,195100,39872688,948,948,948,948,0
|
|
20250310,195000,39872688,948,948,948,948,0
|
|
20250310,194900,39872688,948,948,948,948,0
|
|
20250310,194800,39872688,948,948,948,948,0
|
|
20250310,194700,39872688,948,948,948,948,0
|
|
20250310,194600,39872688,948,948,948,948,14
|
|
20250310,194500,39872688,948,948,948,948,0
|
|
20250310,194400,39872688,948,948,948,948,0
|
|
20250310,194300,39872688,948,948,948,948,0
|
|
20250310,194200,39872688,948,948,948,948,0
|
|
20250310,194100,39872688,948,948,948,948,0
|
|
20250310,194000,39872688,948,948,948,948,0
|
|
20250310,193900,39872688,948,948,948,948,0
|
|
20250310,193800,39872688,948,948,948,948,0
|
|
20250310,193700,39872688,948,948,948,948,0
|
|
20250310,193600,39872688,948,948,948,948,0
|
|
20250310,193500,39872688,948,948,948,948,0
|
|
20250310,193400,39872688,948,948,948,948,0
|
|
20250310,193300,39872688,948,948,948,948,0
|
|
20250310,193200,39872688,948,948,948,948,0
|
|
20250310,193100,39872688,948,948,948,948,0
|
|
20250310,193000,39872688,948,948,948,948,0
|
|
20250310,192900,39872688,948,948,948,948,0
|
|
20250310,192800,39872688,948,948,948,948,0
|
|
20250310,192700,39872688,948,948,948,948,0
|
|
20250310,192600,39872688,948,948,948,948,0
|
|
20250310,192500,39872688,948,948,948,948,0
|
|
20250310,192400,39872688,948,948,948,948,0
|
|
20250310,192300,39872688,948,948,948,948,0
|
|
20250310,192200,39872688,948,948,948,948,0
|
|
20250310,192100,39872688,948,948,948,948,0
|
|
20250310,192000,39872688,948,948,948,948,0
|
|
20250310,191900,39872688,948,948,948,948,0
|
|
20250310,191800,39872688,948,948,948,948,0
|
|
20250310,191700,39872688,948,948,948,948,0
|
|
20250310,191600,39872688,948,948,948,948,14
|
|
20250310,191500,39872688,948,948,948,948,0
|
|
20250310,191400,39872688,948,948,948,948,0
|
|
20250310,191300,39872688,948,948,948,948,0
|
|
20250310,191200,39872688,948,948,948,948,0
|
|
20250310,191100,39872688,948,948,948,948,0
|
|
20250310,191000,39872688,948,948,948,948,0
|
|
20250310,190900,39872688,948,948,948,948,0
|
|
20250310,190800,39872688,948,948,948,948,0
|
|
20250310,190700,39872688,948,948,948,948,0
|
|
20250310,190600,39872688,948,948,948,948,0
|
|
20250310,190500,39872688,948,948,948,948,0
|
|
20250310,190400,39872688,948,948,948,948,0
|
|
20250310,190300,39872688,948,948,948,948,0
|
|
20250310,190200,39872688,948,948,948,948,0
|
|
20250310,190100,39872688,948,948,948,948,0
|
|
20250310,190000,39872688,948,948,948,948,0
|
|
20250310,185900,39872688,948,948,948,948,0
|
|
20250310,185800,39872688,948,948,948,948,0
|
|
20250310,185700,39872688,948,948,948,948,0
|
|
20250310,185600,39872688,948,948,948,948,0
|
|
20250310,185500,39872688,948,948,948,948,0
|
|
20250310,185400,39872688,948,948,948,948,0
|
|
20250310,185300,39872688,948,948,948,948,0
|
|
20250310,185200,39872688,948,948,948,948,0
|
|
20250310,185100,39872688,948,948,948,948,0
|
|
20250310,185000,39872688,948,948,948,948,0
|
|
20250310,184900,39872688,948,948,948,948,0
|
|
20250310,184800,39872688,948,948,948,948,0
|
|
20250310,184700,39872688,948,948,948,948,0
|
|
20250310,184600,39872688,948,948,948,948,14
|
|
20250310,184500,39872688,948,948,948,948,0
|
|
20250310,184400,39872688,948,948,948,948,0
|
|
20250310,184300,39872688,948,948,948,948,0
|
|
20250310,184200,39872688,948,948,948,948,0
|
|
20250310,184100,39872688,948,948,948,948,0
|
|
20250310,184000,39872688,948,948,948,948,0
|
|
20250310,183900,39872688,948,948,948,948,0
|
|
20250310,183800,39872688,948,948,948,948,0
|
|
20250310,183700,39872688,948,948,948,948,0
|
|
20250310,183600,39872688,948,948,948,948,0
|
|
20250310,183500,39872688,948,948,948,948,0
|
|
20250310,183400,39872688,948,948,948,948,0
|
|
20250310,183300,39872688,948,948,948,948,0
|
|
20250310,183200,39872688,948,948,948,948,0
|
|
20250310,183100,39872688,948,948,948,948,0
|
|
20250310,183000,39872688,948,948,948,948,0
|
|
20250310,182900,39872688,948,948,948,948,0
|
|
20250310,182800,39872688,948,948,948,948,0
|
|
20250310,182700,39872688,948,948,948,948,0
|
|
20250310,182600,39872688,948,948,948,948,0
|
|
20250310,182500,39872688,948,948,948,948,0
|
|
20250310,182400,39872688,948,948,948,948,0
|
|
20250310,182300,39872688,948,948,948,948,0
|
|
20250310,182200,39872688,948,948,948,948,0
|
|
20250310,182100,39872688,948,948,948,948,0
|
|
20250310,182000,39872688,948,948,948,948,0
|
|
20250310,181900,39872688,948,948,948,948,0
|
|
20250310,181800,39872688,948,948,948,948,0
|
|
20250310,181700,39872688,948,948,948,948,0
|
|
20250310,181600,39872688,948,948,948,948,14
|
|
20250310,181500,39872688,948,948,948,948,0
|
|
20250310,181400,39872688,948,948,948,948,0
|
|
20250310,181300,39872688,948,948,948,948,0
|
|
20250310,181200,39872688,948,948,948,948,0
|
|
20250310,181100,39872688,948,948,948,948,0
|
|
20250310,181000,39872688,948,948,948,948,0
|
|
20250310,180900,39872688,948,948,948,948,0
|
|
20250310,180800,39872688,948,948,948,948,0
|
|
20250310,180700,39872688,948,948,948,948,0
|
|
20250310,180600,39872688,948,948,948,948,0
|
|
20250310,180500,39872688,948,948,948,948,0
|
|
20250310,180400,39872688,948,948,948,948,0
|
|
20250310,180300,39872688,948,948,948,948,0
|
|
20250310,180200,39872688,948,948,948,948,0
|
|
20250310,180100,39872688,948,948,948,948,0
|
|
20250310,180000,39872688,948,948,948,948,0
|
|
20250310,175900,39872688,948,948,948,948,0
|
|
20250310,175800,39872688,948,948,948,948,0
|
|
20250310,175700,39872688,948,948,948,948,0
|
|
20250310,175600,39872688,948,948,948,948,0
|
|
20250310,175500,39872688,948,948,948,948,0
|
|
20250310,175400,39872688,948,948,948,948,0
|
|
20250310,175300,39872688,948,948,948,948,0
|
|
20250310,175200,39872688,948,948,948,948,0
|
|
20250310,175100,39872688,948,948,948,948,0
|
|
20250310,175000,39872688,948,948,948,948,0
|
|
20250310,174900,39872688,948,948,948,948,0
|
|
20250310,174800,39872688,948,948,948,948,0
|
|
20250310,174700,39872688,948,948,948,948,0
|
|
20250310,174600,39872688,948,948,948,948,14
|
|
20250310,174500,39872688,948,948,948,948,0
|
|
20250310,174400,39872688,948,948,948,948,0
|
|
20250310,174300,39872688,948,948,948,948,0
|
|
20250310,174200,39872688,948,948,948,948,0
|
|
20250310,174100,39872688,948,948,948,948,0
|
|
20250310,174000,39872688,948,948,948,948,0
|
|
20250310,173900,39872688,948,948,948,948,0
|
|
20250310,173800,39872688,948,948,948,948,0
|
|
20250310,173700,39872688,948,948,948,948,0
|
|
20250310,173600,39872688,948,948,948,948,0
|
|
20250310,173500,39872688,948,948,948,948,0
|
|
20250310,173400,39872688,948,948,948,948,0
|
|
20250310,173300,39872688,948,948,948,948,0
|
|
20250310,173200,39872688,948,948,948,948,0
|
|
20250310,173100,39872688,948,948,948,948,0
|
|
20250310,173000,39872688,948,948,948,948,0
|
|
20250310,172900,39872688,948,948,948,948,0
|
|
20250310,172800,39872688,948,948,948,948,0
|
|
20250310,172700,39872688,948,948,948,948,0
|
|
20250310,172600,39872688,948,948,948,948,0
|
|
20250310,172500,39872688,948,948,948,948,0
|
|
20250310,172400,39872688,948,948,948,948,0
|
|
20250310,172300,39872688,948,948,948,948,0
|
|
20250310,172200,39872688,948,948,948,948,0
|
|
20250310,172100,39872688,948,948,948,948,0
|
|
20250310,172000,39872688,948,948,948,948,0
|
|
20250310,171900,39872688,948,948,948,948,0
|
|
20250310,171800,39872688,948,948,948,948,0
|
|
20250310,171700,39872688,948,948,948,948,0
|
|
20250310,171600,39872688,948,948,948,948,14
|
|
20250310,171500,39872688,948,948,948,948,0
|
|
20250310,171400,39872688,948,948,948,948,0
|
|
20250310,171300,39872688,948,948,948,948,0
|
|
20250310,171200,39872688,948,948,948,948,0
|
|
20250310,171100,39872688,948,948,948,948,0
|
|
20250310,171000,39872688,948,948,948,948,0
|
|
20250310,170900,39872688,948,948,948,948,0
|
|
20250310,170800,39872688,948,948,948,948,0
|
|
20250310,170700,39872688,948,948,948,948,0
|
|
20250310,170600,39872688,948,948,948,948,0
|
|
20250310,170500,39872688,948,948,948,948,0
|
|
20250310,170400,39872688,948,948,948,948,0
|
|
20250310,170300,39872688,948,948,948,948,0
|
|
20250310,170200,39872688,948,948,948,948,0
|
|
20250310,170100,39872688,948,948,948,948,0
|
|
20250310,170000,39872688,948,948,948,948,0
|
|
20250310,165900,39872688,948,948,948,948,0
|
|
20250310,165800,39872688,948,948,948,948,0
|
|
20250310,165700,39872688,948,948,948,948,0
|
|
20250310,165600,39872688,948,948,948,948,0
|
|
20250310,165500,39872688,948,948,948,948,0
|
|
20250310,165400,39872688,948,948,948,948,0
|
|
20250310,165300,39872688,948,948,948,948,0
|
|
20250310,165200,39872688,948,948,948,948,0
|
|
20250310,165100,39872688,948,948,948,948,0
|
|
20250310,165000,39872688,948,948,948,948,0
|
|
20250310,164900,39872688,948,948,948,948,0
|
|
20250310,164800,39872688,948,948,948,948,0
|
|
20250310,164700,39872688,948,948,948,948,0
|
|
20250310,164600,39872688,948,948,948,948,14
|
|
20250310,164500,39872688,948,948,948,948,0
|
|
20250310,164400,39872688,948,948,948,948,0
|
|
20250310,164300,39872688,948,948,948,948,0
|
|
20250310,164200,39872688,948,948,948,948,0
|
|
20250310,164100,39872688,948,948,948,948,0
|
|
20250310,164000,39872688,948,948,948,948,0
|
|
20250310,163900,39872688,948,948,948,948,0
|
|
20250310,163800,39872688,948,948,948,948,0
|
|
20250310,163700,39872688,948,948,948,948,0
|
|
20250310,163600,39872688,948,948,948,948,0
|
|
20250310,163500,39872688,948,948,948,948,0
|
|
20250310,163400,39872688,948,948,948,948,0
|
|
20250310,163300,39872688,948,948,948,948,0
|
|
20250310,163200,39872688,948,948,948,948,0
|
|
20250310,163100,39872688,948,948,948,948,0
|
|
20250310,163000,39872688,948,948,948,948,0
|
|
20250310,162900,39872688,948,948,948,948,0
|
|
20250310,162800,39872688,948,948,948,948,0
|
|
20250310,162700,39872688,948,948,948,948,0
|
|
20250310,162600,39872688,948,948,948,948,0
|
|
20250310,162500,39872688,948,948,948,948,0
|
|
20250310,162400,39872688,948,948,948,948,0
|
|
20250310,162300,39872688,948,948,948,948,0
|
|
20250310,162200,39872688,948,948,948,948,0
|
|
20250310,162100,39872688,948,948,948,948,0
|
|
20250310,162000,39872688,948,948,948,948,0
|
|
20250310,161900,39872688,948,948,948,948,0
|
|
20250310,161800,39872688,948,948,948,948,0
|
|
20250310,161700,39872688,948,948,948,948,0
|
|
20250310,161600,39872688,948,948,948,948,14
|
|
20250310,161500,39872688,948,948,948,948,0
|
|
20250310,161400,39872688,948,948,948,948,0
|
|
20250310,161300,39872688,948,948,948,948,0
|
|
20250310,161200,39872688,948,948,948,948,0
|
|
20250310,161100,39872688,948,948,948,948,0
|
|
20250310,161000,39872688,948,948,948,948,0
|
|
20250310,160900,39872688,948,948,948,948,0
|
|
20250310,160800,39872688,948,948,948,948,0
|
|
20250310,160700,39872688,948,948,948,948,0
|
|
20250310,160600,39872688,948,948,948,948,0
|
|
20250310,160500,39872688,948,948,948,948,0
|
|
20250310,160400,39872688,948,948,948,948,0
|
|
20250310,160300,39872688,948,948,948,948,0
|
|
20250310,160200,39872688,948,948,948,948,0
|
|
20250310,160100,39872688,948,948,948,948,0
|
|
20250310,160000,39872688,948,948,948,948,0
|
|
20250310,155900,39872688,948,948,948,948,0
|
|
20250310,155800,39872688,948,948,948,948,0
|
|
20250310,155700,39872688,948,948,948,948,0
|
|
20250310,155600,39872688,948,948,948,948,0
|
|
20250310,155500,39872688,948,948,948,948,0
|
|
20250310,155400,39872688,948,948,948,948,0
|
|
20250310,155300,39872688,948,948,948,948,0
|
|
20250310,155200,39872688,948,948,948,948,0
|
|
20250310,155100,39872688,948,948,948,948,0
|
|
20250310,155000,39872688,948,948,948,948,0
|
|
20250310,154900,39872688,948,948,948,948,0
|
|
20250310,154800,39872688,948,948,948,948,0
|
|
20250310,154700,39872688,948,948,948,948,0
|
|
20250310,154600,39872688,948,948,948,948,14
|
|
20250310,154500,39872688,948,948,948,948,0
|
|
20250310,154400,39872688,948,948,948,948,0
|
|
20250310,154300,39872688,948,948,948,948,0
|
|
20250310,154200,39872688,948,948,948,948,0
|
|
20250310,154100,39872688,948,948,948,948,0
|
|
20250310,154000,39872688,948,948,948,948,0
|
|
20250310,153900,39872688,948,948,948,948,0
|
|
20250310,153800,39872688,948,948,948,948,0
|
|
20250310,153700,39872688,948,948,948,948,0
|
|
20250310,153600,39872688,948,948,948,948,0
|
|
20250310,153500,39872688,948,948,948,948,0
|
|
20250310,153400,39872688,948,948,948,948,0
|
|
20250310,153300,39872688,948,948,948,948,0
|
|
20250310,153200,39872688,948,948,948,948,0
|
|
20250310,153100,39872688,948,948,948,948,0
|
|
20250310,153000,39872688,948,948,948,948,14
|
|
20250310,152900,39859416,948,948,948,948,0
|
|
20250310,152800,39859416,948,948,948,948,0
|
|
20250310,152700,39859416,948,948,948,948,0
|
|
20250310,152600,39859416,948,948,948,948,0
|
|
20250310,152500,39859416,948,948,948,948,0
|
|
20250310,152400,39859416,948,948,948,948,0
|
|
20250310,152300,39859416,948,948,948,948,0
|
|
20250310,152200,39859416,948,948,948,948,0
|
|
20250310,152100,39859416,948,948,948,948,0
|
|
20250310,152000,39859416,948,948,948,948,0
|
|
20250310,151900,39859416,948,948,948,948,0
|
|
20250310,151800,39859416,948,943,948,943,2
|
|
20250310,151700,39857525,943,943,945,943,1476
|
|
20250310,151600,38463281,945,945,945,944,267
|
|
20250310,151500,38211079,948,948,948,948,0
|
|
20250310,151400,38211079,948,948,948,948,0
|
|
20250310,151300,38211079,948,948,948,948,1
|
|
20250310,151200,38210131,947,947,947,947,0
|
|
20250310,151100,38210131,947,947,947,947,0
|
|
20250310,151000,38210131,947,945,947,945,150
|
|
20250310,150900,38068281,945,945,945,945,1
|
|
20250310,150800,38067336,945,946,946,945,207
|
|
20250310,150700,37871515,946,947,947,946,116
|
|
20250310,150600,37761711,947,948,948,947,704
|
|
20250310,150500,37094381,949,949,949,949,0
|
|
20250310,150400,37094381,949,948,949,948,51
|
|
20250310,150300,37046031,950,950,950,950,0
|
|
20250310,150200,37046031,950,950,950,950,0
|
|
20250310,150100,37046031,950,950,950,950,0
|
|
20250310,150000,37046031,950,950,950,950,0
|
|
20250310,145900,37046031,950,950,950,950,0
|
|
20250310,145800,37046031,950,950,950,950,0
|
|
20250310,145700,37046031,950,950,950,950,0
|
|
20250310,145600,37046031,950,950,950,950,5
|
|
20250310,145500,37041281,950,950,950,950,20
|
|
20250310,145400,37022281,950,950,950,950,100
|
|
20250310,145300,36927281,950,950,950,950,491
|
|
20250310,145200,36460831,950,950,950,950,0
|
|
20250310,145100,36460831,950,950,950,950,0
|
|
20250310,145000,36460831,950,950,950,950,0
|
|
20250310,144900,36460831,950,950,950,950,0
|
|
20250310,144800,36460831,950,950,950,950,0
|
|
20250310,144700,36460831,950,950,950,950,0
|
|
20250310,144600,36460831,950,950,950,950,12
|
|
20250310,144500,36449431,950,950,950,950,0
|
|
20250310,144400,36449431,950,950,950,950,100
|
|
20250310,144300,36354431,950,950,950,950,211
|
|
20250310,144200,36153981,950,950,950,950,0
|
|
20250310,144100,36153981,950,950,950,950,0
|
|
20250310,144000,36153981,950,950,950,950,0
|
|
20250310,143900,36153981,950,950,950,950,0
|
|
20250310,143800,36153981,950,950,950,950,0
|
|
20250310,143700,36153981,950,950,950,950,0
|
|
20250310,143600,36153981,950,950,950,950,0
|
|
20250310,143500,36153981,950,950,950,950,0
|
|
20250310,143400,36153981,950,950,950,950,0
|
|
20250310,143300,36153981,950,950,950,950,0
|
|
20250310,143200,36153981,950,950,950,950,0
|
|
20250310,143100,36153981,950,950,950,950,0
|
|
20250310,143000,36153981,950,950,950,950,0
|
|
20250310,142900,36153981,950,950,950,950,0
|
|
20250310,142800,36153981,950,950,950,950,101
|
|
20250310,142700,36058031,948,948,948,948,7
|
|
20250310,142600,36051395,950,950,950,950,0
|
|
20250310,142500,36051395,950,950,950,950,1
|
|
20250310,142400,36050445,950,950,950,950,0
|
|
20250310,142300,36050445,950,950,950,950,0
|
|
20250310,142200,36050445,950,950,950,950,0
|
|
20250310,142100,36050445,950,950,950,950,96
|
|
20250310,142000,35959245,950,950,950,950,0
|
|
20250310,141900,35959245,950,950,950,950,0
|
|
20250310,141800,35959245,950,950,950,950,0
|
|
20250310,141700,35959245,950,950,950,950,1
|
|
20250310,141600,35958295,949,949,949,949,1
|
|
20250310,141500,35957346,948,948,948,948,2
|
|
20250310,141400,35955450,950,950,950,950,0
|
|
20250310,141300,35955450,950,950,950,950,50
|
|
20250310,141200,35907950,950,950,950,950,0
|
|
20250310,141100,35907950,950,950,950,950,0
|
|
20250310,141000,35907950,950,949,950,949,2503
|
|
20250310,140900,33532602,950,950,950,950,2342
|
|
20250310,140800,31307702,951,951,951,951,2451
|
|
20250310,140700,28976801,955,955,955,955,1
|
|
20250310,140600,28975846,952,952,952,952,182
|
|
20250310,140500,28802582,955,955,955,955,0
|
|
20250310,140400,28802582,955,955,955,955,0
|
|
20250310,140300,28802582,955,955,955,955,0
|
|
20250310,140200,28802582,955,955,955,955,0
|
|
20250310,140100,28802582,955,955,955,955,0
|
|
20250310,140000,28802582,955,955,955,955,0
|
|
20250310,135900,28802582,955,955,955,955,0
|
|
20250310,135800,28802582,955,955,955,955,115
|
|
20250310,135700,28692757,955,955,955,955,0
|
|
20250310,135600,28692757,955,955,955,955,0
|
|
20250310,135500,28692757,955,954,955,953,66
|
|
20250310,135400,28629856,955,955,955,955,0
|
|
20250310,135300,28629856,955,955,955,955,0
|
|
20250310,135200,28629856,955,955,955,955,0
|
|
20250310,135100,28629856,955,955,955,955,0
|
|
20250310,135000,28629856,955,955,955,955,0
|
|
20250310,134900,28629856,955,955,955,955,0
|
|
20250310,134800,28629856,955,955,955,955,0
|
|
20250310,134700,28629856,955,955,955,955,0
|
|
20250310,134600,28629856,955,955,955,955,0
|
|
20250310,134500,28629856,955,955,955,955,0
|
|
20250310,134400,28629856,955,955,955,955,0
|
|
20250310,134300,28629856,955,955,955,955,1
|
|
20250310,134200,28628901,954,954,954,954,0
|
|
20250310,134100,28628901,954,954,954,954,0
|
|
20250310,134000,28628901,954,954,954,954,0
|
|
20250310,133900,28628901,954,954,954,954,0
|
|
20250310,133800,28628901,954,954,954,954,1
|
|
20250310,133700,28627947,955,955,955,955,0
|
|
20250310,133600,28627947,955,953,955,953,63
|
|
20250310,133500,28567801,953,953,953,953,0
|
|
20250310,133400,28567801,953,953,953,953,0
|
|
20250310,133300,28567801,953,953,953,953,0
|
|
20250310,133200,28567801,953,953,953,953,0
|
|
20250310,133100,28567801,953,953,953,953,30
|
|
20250310,133000,28539211,953,953,953,953,0
|
|
20250310,132900,28539211,953,953,953,953,0
|
|
20250310,132800,28539211,953,953,953,953,0
|
|
20250310,132700,28539211,953,953,953,953,0
|
|
20250310,132600,28539211,953,953,953,953,0
|
|
20250310,132500,28539211,953,953,953,953,0
|
|
20250310,132400,28539211,953,953,953,953,0
|
|
20250310,132300,28539211,953,953,953,953,0
|
|
20250310,132200,28539211,953,953,953,953,0
|
|
20250310,132100,28539211,953,952,953,952,4
|
|
20250310,132000,28535401,953,953,953,953,0
|
|
20250310,131900,28535401,953,953,953,953,50
|
|
20250310,131800,28487751,953,953,953,953,0
|
|
20250310,131700,28487751,953,953,953,953,0
|
|
20250310,131600,28487751,953,953,953,953,0
|
|
20250310,131500,28487751,953,953,953,953,0
|
|
20250310,131400,28487751,953,953,953,953,0
|
|
20250310,131300,28487751,953,953,953,953,0
|
|
20250310,131200,28487751,953,953,953,953,6
|
|
20250310,131100,28482033,953,953,953,953,125
|
|
20250310,131000,28362908,953,953,953,953,116
|
|
20250310,130900,28252360,953,953,953,953,100
|
|
20250310,130800,28157060,953,953,953,953,0
|
|
20250310,130700,28157060,953,953,953,953,0
|
|
20250310,130600,28157060,953,953,953,953,0
|
|
20250310,130500,28157060,953,952,953,952,126
|
|
20250310,130400,28037107,953,953,953,953,0
|
|
20250310,130300,28037107,953,953,953,953,0
|
|
20250310,130200,28037107,953,953,953,953,0
|
|
20250310,130100,28037107,953,953,953,953,0
|
|
20250310,130000,28037107,953,953,953,953,0
|
|
20250310,125900,28037107,953,953,953,953,0
|
|
20250310,125800,28037107,953,953,953,953,0
|
|
20250310,125700,28037107,953,953,953,953,75
|
|
20250310,125600,27965632,954,954,954,954,0
|
|
20250310,125500,27965632,954,954,954,954,0
|
|
20250310,125400,27965632,954,954,954,954,0
|
|
20250310,125300,27965632,954,954,954,954,0
|
|
20250310,125200,27965632,954,954,954,954,100
|
|
20250310,125100,27870232,954,954,954,954,0
|
|
20250310,125000,27870232,954,954,954,953,159
|
|
20250310,124900,27718547,955,955,955,955,2
|
|
20250310,124800,27716637,955,955,955,955,1
|
|
20250310,124700,27715682,955,955,955,955,0
|
|
20250310,124600,27715682,955,955,955,955,2
|
|
20250310,124500,27713772,954,955,955,954,108
|
|
20250310,124400,27610730,956,956,956,956,0
|
|
20250310,124300,27610730,956,956,956,956,0
|
|
20250310,124200,27610730,956,956,956,956,0
|
|
20250310,124100,27610730,956,956,956,956,0
|
|
20250310,124000,27610730,956,956,956,956,0
|
|
20250310,123900,27610730,956,956,956,956,0
|
|
20250310,123800,27610730,956,956,956,956,0
|
|
20250310,123700,27610730,956,956,956,956,0
|
|
20250310,123600,27610730,956,956,956,956,0
|
|
20250310,123500,27610730,956,956,956,956,0
|
|
20250310,123400,27610730,956,956,956,956,0
|
|
20250310,123300,27610730,956,956,956,956,0
|
|
20250310,123200,27610730,956,956,956,956,0
|
|
20250310,123100,27610730,956,956,956,956,0
|
|
20250310,123000,27610730,956,956,956,956,0
|
|
20250310,122900,27610730,956,956,956,956,0
|
|
20250310,122800,27610730,956,956,956,956,0
|
|
20250310,122700,27610730,956,955,956,955,15
|
|
20250310,122600,27596404,955,955,955,955,1
|
|
20250310,122500,27595449,955,954,955,954,6
|
|
20250310,122400,27589720,955,955,955,955,0
|
|
20250310,122300,27589720,955,955,955,955,0
|
|
20250310,122200,27589720,955,955,955,955,0
|
|
20250310,122100,27589720,955,955,955,955,6
|
|
20250310,122000,27583990,955,955,955,955,0
|
|
20250310,121900,27583990,955,955,955,955,0
|
|
20250310,121800,27583990,955,955,955,955,0
|
|
20250310,121700,27583990,955,955,955,955,0
|
|
20250310,121600,27583990,955,955,955,955,0
|
|
20250310,121500,27583990,955,955,955,955,1374
|
|
20250310,121400,26271820,956,956,956,956,0
|
|
20250310,121300,26271820,956,956,956,956,0
|
|
20250310,121200,26271820,956,956,956,956,1
|
|
20250310,121100,26270864,955,955,955,955,0
|
|
20250310,121000,26270864,955,955,955,955,0
|
|
20250310,120900,26270864,955,955,955,955,0
|
|
20250310,120800,26270864,955,955,955,955,0
|
|
20250310,120700,26270864,955,955,955,955,1
|
|
20250310,120600,26269909,956,956,956,956,0
|
|
20250310,120500,26269909,956,956,956,956,0
|
|
20250310,120400,26269909,956,956,956,956,0
|
|
20250310,120300,26269909,956,956,956,956,0
|
|
20250310,120200,26269909,956,956,956,956,0
|
|
20250310,120100,26269909,956,956,956,956,0
|
|
20250310,120000,26269909,956,956,956,956,0
|
|
20250310,115900,26269909,956,956,956,956,0
|
|
20250310,115800,26269909,956,956,956,956,1
|
|
20250310,115700,26268953,956,956,956,956,1
|
|
20250310,115600,26267997,956,955,956,955,2
|
|
20250310,115500,26266086,956,955,956,955,466
|
|
20250310,115400,25821055,956,956,956,956,0
|
|
20250310,115300,25821055,956,957,957,956,130
|
|
20250310,115200,25696745,957,957,957,957,0
|
|
20250310,115100,25696745,957,957,957,957,1
|
|
20250310,115000,25695788,957,957,957,957,0
|
|
20250310,114900,25695788,957,957,957,957,0
|
|
20250310,114800,25695788,957,957,957,957,0
|
|
20250310,114700,25695788,957,957,957,957,0
|
|
20250310,114600,25695788,957,957,957,957,0
|
|
20250310,114500,25695788,957,957,957,957,0
|
|
20250310,114400,25695788,957,957,957,957,0
|
|
20250310,114300,25695788,957,957,957,957,0
|
|
20250310,114200,25695788,957,957,957,957,0
|
|
20250310,114100,25695788,957,957,957,957,0
|
|
20250310,114000,25695788,957,957,957,957,0
|
|
20250310,113900,25695788,957,957,957,957,0
|
|
20250310,113800,25695788,957,957,957,957,100
|
|
20250310,113700,25600088,957,957,957,957,0
|
|
20250310,113600,25600088,957,957,957,957,0
|
|
20250310,113500,25600088,957,957,957,957,100
|
|
20250310,113400,25504388,957,957,957,957,0
|
|
20250310,113300,25504388,957,957,957,957,0
|
|
20250310,113200,25504388,957,957,957,957,0
|
|
20250310,113100,25504388,957,957,957,957,0
|
|
20250310,113000,25504388,957,957,957,957,0
|
|
20250310,112900,25504388,957,957,957,957,0
|
|
20250310,112800,25504388,957,957,957,957,16
|
|
20250310,112700,25489076,957,957,957,957,0
|
|
20250310,112600,25489076,957,957,957,957,500
|
|
20250310,112500,25010576,957,957,957,957,0
|
|
20250310,112400,25010576,957,957,957,957,0
|
|
20250310,112300,25010576,957,957,957,957,0
|
|
20250310,112200,25010576,957,957,957,957,0
|
|
20250310,112100,25010576,957,957,957,957,0
|
|
20250310,112000,25010576,957,957,957,957,0
|
|
20250310,111900,25010576,957,957,957,957,0
|
|
20250310,111800,25010576,957,957,957,957,0
|
|
20250310,111700,25010576,957,957,957,957,0
|
|
20250310,111600,25010576,957,957,957,957,0
|
|
20250310,111500,25010576,957,957,957,957,0
|
|
20250310,111400,25010576,957,957,957,957,0
|
|
20250310,111300,25010576,957,957,957,957,0
|
|
20250310,111200,25010576,957,957,957,957,0
|
|
20250310,111100,25010576,957,957,957,957,0
|
|
20250310,111000,25010576,957,957,957,957,1
|
|
20250310,110900,25009619,956,956,956,956,0
|
|
20250310,110800,25009619,956,957,957,956,2
|
|
20250310,110700,25007706,956,956,956,956,0
|
|
20250310,110600,25007706,956,957,957,956,1072
|
|
20250310,110500,23981830,956,956,956,956,0
|
|
20250310,110400,23981830,956,956,956,956,1
|
|
20250310,110300,23980874,957,957,957,957,522
|
|
20250310,110200,23481320,957,957,957,957,0
|
|
20250310,110100,23481320,957,957,957,957,0
|
|
20250310,110000,23481320,957,957,957,957,0
|
|
20250310,105900,23481320,957,957,957,957,863
|
|
20250310,105800,22655429,957,957,957,957,0
|
|
20250310,105700,22655429,957,957,957,957,0
|
|
20250310,105600,22655429,957,957,957,957,0
|
|
20250310,105500,22655429,957,957,957,957,0
|
|
20250310,105400,22655429,957,957,957,957,0
|
|
20250310,105300,22655429,957,956,957,955,775
|
|
20250310,105200,21915301,957,957,957,957,0
|
|
20250310,105100,21915301,957,957,957,957,0
|
|
20250310,105000,21915301,957,957,957,957,0
|
|
20250310,104900,21915301,957,957,957,957,0
|
|
20250310,104800,21915301,957,957,957,957,0
|
|
20250310,104700,21915301,957,957,957,957,0
|
|
20250310,104600,21915301,957,957,957,957,0
|
|
20250310,104500,21915301,957,957,957,957,1
|
|
20250310,104400,21914344,956,956,956,956,0
|
|
20250310,104300,21914344,956,956,956,956,0
|
|
20250310,104200,21914344,956,956,956,956,0
|
|
20250310,104100,21914344,956,956,956,956,0
|
|
20250310,104000,21914344,956,955,956,955,416
|
|
20250310,103900,21517063,957,957,957,957,0
|
|
20250310,103800,21517063,957,957,957,957,0
|
|
20250310,103700,21517063,957,957,957,957,0
|
|
20250310,103600,21517063,957,957,957,957,0
|
|
20250310,103500,21517063,957,957,957,957,0
|
|
20250310,103400,21517063,957,957,957,957,0
|
|
20250310,103300,21517063,957,957,957,957,0
|
|
20250310,103200,21517063,957,957,957,957,1
|
|
20250310,103100,21516106,956,956,956,956,0
|
|
20250310,103000,21516106,956,956,956,956,0
|
|
20250310,102900,21516106,956,956,956,956,100
|
|
20250310,102800,21420506,957,957,957,957,0
|
|
20250310,102700,21420506,957,957,957,957,0
|
|
20250310,102600,21420506,957,957,957,957,0
|
|
20250310,102500,21420506,957,957,957,957,5
|
|
20250310,102400,21415721,957,957,957,957,0
|
|
20250310,102300,21415721,957,957,957,957,0
|
|
20250310,102200,21415721,957,957,957,957,0
|
|
20250310,102100,21415721,957,957,957,957,0
|
|
20250310,102000,21415721,957,957,957,957,0
|
|
20250310,101900,21415721,957,957,957,957,64
|
|
20250310,101800,21354473,958,958,958,958,0
|
|
20250310,101700,21354473,958,958,958,958,0
|
|
20250310,101600,21354473,958,958,958,958,10
|
|
20250310,101500,21344893,958,958,958,957,22
|
|
20250310,101400,21323837,958,957,958,957,312
|
|
20250310,101300,21025251,958,958,958,958,0
|
|
20250310,101200,21025251,958,958,958,958,0
|
|
20250310,101100,21025251,958,958,958,958,0
|
|
20250310,101000,21025251,958,957,958,957,7
|
|
20250310,100900,21018551,959,959,959,959,0
|
|
20250310,100800,21018551,959,958,959,958,18
|
|
20250310,100700,21001306,958,958,958,958,12
|
|
20250310,100600,20989810,958,958,958,958,1
|
|
20250310,100500,20988852,958,958,958,958,0
|
|
20250310,100400,20988852,958,958,958,958,1
|
|
20250310,100300,20987894,958,958,958,958,0
|
|
20250310,100200,20987894,958,958,958,958,0
|
|
20250310,100100,20987894,958,958,958,958,0
|
|
20250310,100000,20987894,958,958,958,958,10
|
|
20250310,095900,20978314,958,958,958,958,0
|
|
20250310,095800,20978314,958,958,958,958,9
|
|
20250310,095700,20969692,959,959,959,959,1
|
|
20250310,095600,20968733,959,959,959,959,1
|
|
20250310,095500,20967774,959,959,959,959,0
|
|
20250310,095400,20967774,959,959,959,959,0
|
|
20250310,095300,20967774,959,959,959,959,6
|
|
20250310,095200,20962020,959,959,959,959,4
|
|
20250310,095100,20958184,959,959,959,959,2
|
|
20250310,095000,20956266,959,959,959,959,2
|
|
20250310,094900,20954348,959,959,959,959,0
|
|
20250310,094800,20954348,959,959,959,959,0
|
|
20250310,094700,20954348,959,958,959,958,60
|
|
20250310,094600,20896867,958,958,958,958,0
|
|
20250310,094500,20896867,958,958,958,958,15
|
|
20250310,094400,20882497,958,958,958,958,0
|
|
20250310,094300,20882497,958,958,958,958,0
|
|
20250310,094200,20882497,958,958,958,958,30
|
|
20250310,094100,20853757,958,958,958,958,0
|
|
20250310,094000,20853757,958,958,958,958,0
|
|
20250310,093900,20853757,958,958,958,958,0
|
|
20250310,093800,20853757,958,958,958,958,0
|
|
20250310,093700,20853757,958,958,958,958,90
|
|
20250310,093600,20767537,958,958,958,958,4
|
|
20250310,093500,20763705,958,958,958,958,2
|
|
20250310,093400,20761789,957,957,957,957,143
|
|
20250310,093300,20624938,957,957,957,956,183
|
|
20250310,093200,20449982,957,957,957,957,0
|
|
20250310,093100,20449982,957,957,957,957,0
|
|
20250310,093000,20449982,957,957,957,957,10
|
|
20250310,092900,20440412,957,957,957,957,0
|
|
20250310,092800,20440412,957,957,957,957,0
|
|
20250310,092700,20440412,957,957,957,957,0
|
|
20250310,092600,20440412,957,957,957,957,0
|
|
20250310,092500,20440412,957,957,957,957,0
|
|
20250310,092400,20440412,957,956,957,955,601
|
|
20250310,092300,19866157,957,956,957,956,4
|
|
20250310,092200,19862331,955,955,956,955,1516
|
|
20250310,092100,18414550,956,955,956,955,16
|
|
20250310,092000,18399269,956,956,956,955,3
|
|
20250310,091900,18396402,955,956,957,955,1369
|
|
20250310,091800,17088985,957,957,957,957,10
|
|
20250310,091700,17079415,959,959,959,959,1
|
|
20250310,091600,17078456,955,955,955,955,2193
|
|
20250310,091500,14984141,956,956,956,955,192
|
|
20250310,091400,14800779,959,953,959,953,3074
|
|
20250310,091300,11867879,955,955,955,955,0
|
|
20250310,091200,11867879,955,955,955,955,0
|
|
20250310,091100,11867879,955,955,955,955,0
|
|
20250310,091000,11867879,955,953,958,953,4
|
|
20250310,090900,11864060,958,958,958,958,1
|
|
20250310,090800,11863102,958,958,958,958,0
|
|
20250310,090700,11863102,958,951,958,951,46
|
|
20250310,090600,11819349,951,959,959,951,13
|
|
20250310,090500,11806890,959,959,959,959,1
|
|
20250310,090400,11805931,950,958,958,950,2
|
|
20250310,090300,11804023,957,960,960,957,1010
|
|
20250310,090200,10837423,961,961,961,961,0
|
|
20250310,090100,10837423,961,961,961,961,209
|
|
20250310,090000,10636574,965,949,965,949,11142
|