739 lines
31 KiB
CSV
739 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,211600,32152809,930,930,930,930,1318
|
|
20250312,211500,32152809,930,930,930,930,0
|
|
20250312,211400,32152809,930,930,930,930,0
|
|
20250312,211300,32152809,930,930,930,930,0
|
|
20250312,211200,32152809,930,930,930,930,0
|
|
20250312,211100,32152809,930,930,930,930,0
|
|
20250312,211000,32152809,930,930,930,930,0
|
|
20250312,210900,32152809,930,930,930,930,0
|
|
20250312,210800,32152809,930,930,930,930,0
|
|
20250312,210700,32152809,930,930,930,930,0
|
|
20250312,210600,32152809,930,930,930,930,0
|
|
20250312,210500,32152809,930,930,930,930,0
|
|
20250312,210400,32152809,930,930,930,930,0
|
|
20250312,210300,32152809,930,930,930,930,0
|
|
20250312,210200,32152809,930,930,930,930,0
|
|
20250312,210100,32152809,930,930,930,930,0
|
|
20250312,210000,32152809,930,930,930,930,0
|
|
20250312,205900,32152809,930,930,930,930,0
|
|
20250312,205800,32152809,930,930,930,930,0
|
|
20250312,205700,32152809,930,930,930,930,0
|
|
20250312,205600,32152809,930,930,930,930,0
|
|
20250312,205500,32152809,930,930,930,930,0
|
|
20250312,205400,32152809,930,930,930,930,0
|
|
20250312,205300,32152809,930,930,930,930,0
|
|
20250312,205200,32152809,930,930,930,930,0
|
|
20250312,205100,32152809,930,930,930,930,0
|
|
20250312,205000,32152809,930,930,930,930,0
|
|
20250312,204900,32152809,930,930,930,930,0
|
|
20250312,204800,32152809,930,930,930,930,0
|
|
20250312,204700,32152809,930,930,930,930,0
|
|
20250312,204600,32152809,930,930,930,930,1318
|
|
20250312,204500,32152809,930,930,930,930,0
|
|
20250312,204400,32152809,930,930,930,930,0
|
|
20250312,204300,32152809,930,930,930,930,0
|
|
20250312,204200,32152809,930,930,930,930,0
|
|
20250312,204100,32152809,930,930,930,930,0
|
|
20250312,204000,32152809,930,930,930,930,0
|
|
20250312,203900,32152809,930,930,930,930,0
|
|
20250312,203800,32152809,930,930,930,930,0
|
|
20250312,203700,32152809,930,930,930,930,0
|
|
20250312,203600,32152809,930,930,930,930,0
|
|
20250312,203500,32152809,930,930,930,930,0
|
|
20250312,203400,32152809,930,930,930,930,0
|
|
20250312,203300,32152809,930,930,930,930,0
|
|
20250312,203200,32152809,930,930,930,930,0
|
|
20250312,203100,32152809,930,930,930,930,0
|
|
20250312,203000,32152809,930,930,930,930,0
|
|
20250312,202900,32152809,930,930,930,930,0
|
|
20250312,202800,32152809,930,930,930,930,0
|
|
20250312,202700,32152809,930,930,930,930,0
|
|
20250312,202600,32152809,930,930,930,930,0
|
|
20250312,202500,32152809,930,930,930,930,0
|
|
20250312,202400,32152809,930,930,930,930,0
|
|
20250312,202300,32152809,930,930,930,930,0
|
|
20250312,202200,32152809,930,930,930,930,0
|
|
20250312,202100,32152809,930,930,930,930,0
|
|
20250312,202000,32152809,930,930,930,930,0
|
|
20250312,201900,32152809,930,930,930,930,0
|
|
20250312,201800,32152809,930,930,930,930,0
|
|
20250312,201700,32152809,930,930,930,930,0
|
|
20250312,201600,32152809,930,930,930,930,1318
|
|
20250312,201500,32152809,930,930,930,930,0
|
|
20250312,201400,32152809,930,930,930,930,0
|
|
20250312,201300,32152809,930,930,930,930,0
|
|
20250312,201200,32152809,930,930,930,930,0
|
|
20250312,201100,32152809,930,930,930,930,0
|
|
20250312,201000,32152809,930,930,930,930,0
|
|
20250312,200900,32152809,930,930,930,930,0
|
|
20250312,200800,32152809,930,930,930,930,0
|
|
20250312,200700,32152809,930,930,930,930,0
|
|
20250312,200600,32152809,930,930,930,930,0
|
|
20250312,200500,32152809,930,930,930,930,0
|
|
20250312,200400,32152809,930,930,930,930,0
|
|
20250312,200300,32152809,930,930,930,930,0
|
|
20250312,200200,32152809,930,930,930,930,0
|
|
20250312,200100,32152809,930,930,930,930,0
|
|
20250312,200000,32152809,930,930,930,930,0
|
|
20250312,195900,32152809,930,930,930,930,0
|
|
20250312,195800,32152809,930,930,930,930,0
|
|
20250312,195700,32152809,930,930,930,930,0
|
|
20250312,195600,32152809,930,930,930,930,0
|
|
20250312,195500,32152809,930,930,930,930,0
|
|
20250312,195400,32152809,930,930,930,930,0
|
|
20250312,195300,32152809,930,930,930,930,0
|
|
20250312,195200,32152809,930,930,930,930,0
|
|
20250312,195100,32152809,930,930,930,930,0
|
|
20250312,195000,32152809,930,930,930,930,0
|
|
20250312,194900,32152809,930,930,930,930,0
|
|
20250312,194800,32152809,930,930,930,930,0
|
|
20250312,194700,32152809,930,930,930,930,0
|
|
20250312,194600,32152809,930,930,930,930,1318
|
|
20250312,194500,32152809,930,930,930,930,0
|
|
20250312,194400,32152809,930,930,930,930,0
|
|
20250312,194300,32152809,930,930,930,930,0
|
|
20250312,194200,32152809,930,930,930,930,0
|
|
20250312,194100,32152809,930,930,930,930,0
|
|
20250312,194000,32152809,930,930,930,930,0
|
|
20250312,193900,32152809,930,930,930,930,0
|
|
20250312,193800,32152809,930,930,930,930,0
|
|
20250312,193700,32152809,930,930,930,930,0
|
|
20250312,193600,32152809,930,930,930,930,0
|
|
20250312,193500,32152809,930,930,930,930,0
|
|
20250312,193400,32152809,930,930,930,930,0
|
|
20250312,193300,32152809,930,930,930,930,0
|
|
20250312,193200,32152809,930,930,930,930,0
|
|
20250312,193100,32152809,930,930,930,930,0
|
|
20250312,193000,32152809,930,930,930,930,0
|
|
20250312,192900,32152809,930,930,930,930,0
|
|
20250312,192800,32152809,930,930,930,930,0
|
|
20250312,192700,32152809,930,930,930,930,0
|
|
20250312,192600,32152809,930,930,930,930,0
|
|
20250312,192500,32152809,930,930,930,930,0
|
|
20250312,192400,32152809,930,930,930,930,0
|
|
20250312,192300,32152809,930,930,930,930,0
|
|
20250312,192200,32152809,930,930,930,930,0
|
|
20250312,192100,32152809,930,930,930,930,0
|
|
20250312,192000,32152809,930,930,930,930,0
|
|
20250312,191900,32152809,930,930,930,930,0
|
|
20250312,191800,32152809,930,930,930,930,0
|
|
20250312,191700,32152809,930,930,930,930,0
|
|
20250312,191600,32152809,930,930,930,930,1318
|
|
20250312,191500,32152809,930,930,930,930,0
|
|
20250312,191400,32152809,930,930,930,930,0
|
|
20250312,191300,32152809,930,930,930,930,0
|
|
20250312,191200,32152809,930,930,930,930,0
|
|
20250312,191100,32152809,930,930,930,930,0
|
|
20250312,191000,32152809,930,930,930,930,0
|
|
20250312,190900,32152809,930,930,930,930,0
|
|
20250312,190800,32152809,930,930,930,930,0
|
|
20250312,190700,32152809,930,930,930,930,0
|
|
20250312,190600,32152809,930,930,930,930,0
|
|
20250312,190500,32152809,930,930,930,930,0
|
|
20250312,190400,32152809,930,930,930,930,0
|
|
20250312,190300,32152809,930,930,930,930,0
|
|
20250312,190200,32152809,930,930,930,930,0
|
|
20250312,190100,32152809,930,930,930,930,0
|
|
20250312,190000,32152809,930,930,930,930,0
|
|
20250312,185900,32152809,930,930,930,930,0
|
|
20250312,185800,32152809,930,930,930,930,0
|
|
20250312,185700,32152809,930,930,930,930,0
|
|
20250312,185600,32152809,930,930,930,930,0
|
|
20250312,185500,32152809,930,930,930,930,0
|
|
20250312,185400,32152809,930,930,930,930,0
|
|
20250312,185300,32152809,930,930,930,930,0
|
|
20250312,185200,32152809,930,930,930,930,0
|
|
20250312,185100,32152809,930,930,930,930,0
|
|
20250312,185000,32152809,930,930,930,930,0
|
|
20250312,184900,32152809,930,930,930,930,0
|
|
20250312,184800,32152809,930,930,930,930,0
|
|
20250312,184700,32152809,930,930,930,930,0
|
|
20250312,184600,32152809,930,930,930,930,1318
|
|
20250312,184500,32152809,930,930,930,930,0
|
|
20250312,184400,32152809,930,930,930,930,0
|
|
20250312,184300,32152809,930,930,930,930,0
|
|
20250312,184200,32152809,930,930,930,930,0
|
|
20250312,184100,32152809,930,930,930,930,0
|
|
20250312,184000,32152809,930,930,930,930,0
|
|
20250312,183900,32152809,930,930,930,930,0
|
|
20250312,183800,32152809,930,930,930,930,0
|
|
20250312,183700,32152809,930,930,930,930,0
|
|
20250312,183600,32152809,930,930,930,930,0
|
|
20250312,183500,32152809,930,930,930,930,0
|
|
20250312,183400,32152809,930,930,930,930,0
|
|
20250312,183300,32152809,930,930,930,930,0
|
|
20250312,183200,32152809,930,930,930,930,0
|
|
20250312,183100,32152809,930,930,930,930,0
|
|
20250312,183000,32152809,930,930,930,930,0
|
|
20250312,182900,32152809,930,930,930,930,0
|
|
20250312,182800,32152809,930,930,930,930,0
|
|
20250312,182700,32152809,930,930,930,930,0
|
|
20250312,182600,32152809,930,930,930,930,0
|
|
20250312,182500,32152809,930,930,930,930,0
|
|
20250312,182400,32152809,930,930,930,930,0
|
|
20250312,182300,32152809,930,930,930,930,0
|
|
20250312,182200,32152809,930,930,930,930,0
|
|
20250312,182100,32152809,930,930,930,930,0
|
|
20250312,182000,32152809,930,930,930,930,0
|
|
20250312,181900,32152809,930,930,930,930,0
|
|
20250312,181800,32152809,930,930,930,930,0
|
|
20250312,181700,32152809,930,930,930,930,0
|
|
20250312,181600,32152809,930,930,930,930,1318
|
|
20250312,181500,32152809,930,930,930,930,0
|
|
20250312,181400,32152809,930,930,930,930,0
|
|
20250312,181300,32152809,930,930,930,930,0
|
|
20250312,181200,32152809,930,930,930,930,0
|
|
20250312,181100,32152809,930,930,930,930,0
|
|
20250312,181000,32152809,930,930,930,930,0
|
|
20250312,180900,32152809,930,930,930,930,0
|
|
20250312,180800,32152809,930,930,930,930,0
|
|
20250312,180700,32152809,930,930,930,930,0
|
|
20250312,180600,32152809,930,930,930,930,0
|
|
20250312,180500,32152809,930,930,930,930,0
|
|
20250312,180400,32152809,930,930,930,930,0
|
|
20250312,180300,32152809,930,930,930,930,0
|
|
20250312,180200,32152809,930,930,930,930,0
|
|
20250312,180100,32152809,930,930,930,930,0
|
|
20250312,180000,32152809,930,930,930,930,0
|
|
20250312,175900,32152809,930,930,930,930,0
|
|
20250312,175800,32152809,930,930,930,930,0
|
|
20250312,175700,32152809,930,930,930,930,0
|
|
20250312,175600,32152809,930,930,930,930,0
|
|
20250312,175500,32152809,930,930,930,930,0
|
|
20250312,175400,32152809,930,930,930,930,0
|
|
20250312,175300,32152809,930,930,930,930,0
|
|
20250312,175200,32152809,930,930,930,930,0
|
|
20250312,175100,32152809,930,930,930,930,0
|
|
20250312,175000,32152809,930,930,930,930,0
|
|
20250312,174900,32152809,930,930,930,930,0
|
|
20250312,174800,32152809,930,930,930,930,0
|
|
20250312,174700,32152809,930,930,930,930,0
|
|
20250312,174600,32152809,930,930,930,930,1318
|
|
20250312,174500,32152809,930,930,930,930,0
|
|
20250312,174400,32152809,930,930,930,930,0
|
|
20250312,174300,32152809,930,930,930,930,0
|
|
20250312,174200,32152809,930,930,930,930,0
|
|
20250312,174100,32152809,930,930,930,930,0
|
|
20250312,174000,32152809,930,930,930,930,0
|
|
20250312,173900,32152809,930,930,930,930,0
|
|
20250312,173800,32152809,930,930,930,930,0
|
|
20250312,173700,32152809,930,930,930,930,0
|
|
20250312,173600,32152809,930,930,930,930,0
|
|
20250312,173500,32152809,930,930,930,930,0
|
|
20250312,173400,32152809,930,930,930,930,0
|
|
20250312,173300,32152809,930,930,930,930,0
|
|
20250312,173200,32152809,930,930,930,930,0
|
|
20250312,173100,32152809,930,930,930,930,0
|
|
20250312,173000,32152809,930,930,930,930,0
|
|
20250312,172900,32152809,930,930,930,930,0
|
|
20250312,172800,32152809,930,930,930,930,0
|
|
20250312,172700,32152809,930,930,930,930,0
|
|
20250312,172600,32152809,930,930,930,930,0
|
|
20250312,172500,32152809,930,930,930,930,0
|
|
20250312,172400,32152809,930,930,930,930,0
|
|
20250312,172300,32152809,930,930,930,930,0
|
|
20250312,172200,32152809,930,930,930,930,0
|
|
20250312,172100,32152809,930,930,930,930,0
|
|
20250312,172000,32152809,930,930,930,930,0
|
|
20250312,171900,32152809,930,930,930,930,0
|
|
20250312,171800,32152809,930,930,930,930,0
|
|
20250312,171700,32152809,930,930,930,930,0
|
|
20250312,171600,32152809,930,930,930,930,1318
|
|
20250312,171500,32152809,930,930,930,930,0
|
|
20250312,171400,32152809,930,930,930,930,0
|
|
20250312,171300,32152809,930,930,930,930,0
|
|
20250312,171200,32152809,930,930,930,930,0
|
|
20250312,171100,32152809,930,930,930,930,0
|
|
20250312,171000,32152809,930,930,930,930,0
|
|
20250312,170900,32152809,930,930,930,930,0
|
|
20250312,170800,32152809,930,930,930,930,0
|
|
20250312,170700,32152809,930,930,930,930,0
|
|
20250312,170600,32152809,930,930,930,930,0
|
|
20250312,170500,32152809,930,930,930,930,0
|
|
20250312,170400,32152809,930,930,930,930,0
|
|
20250312,170300,32152809,930,930,930,930,0
|
|
20250312,170200,32152809,930,930,930,930,0
|
|
20250312,170100,32152809,930,930,930,930,0
|
|
20250312,170000,32152809,930,930,930,930,0
|
|
20250312,165900,32152809,930,930,930,930,0
|
|
20250312,165800,32152809,930,930,930,930,0
|
|
20250312,165700,32152809,930,930,930,930,0
|
|
20250312,165600,32152809,930,930,930,930,0
|
|
20250312,165500,32152809,930,930,930,930,0
|
|
20250312,165400,32152809,930,930,930,930,0
|
|
20250312,165300,32152809,930,930,930,930,0
|
|
20250312,165200,32152809,930,930,930,930,0
|
|
20250312,165100,32152809,930,930,930,930,0
|
|
20250312,165000,32152809,930,930,930,930,0
|
|
20250312,164900,32152809,930,930,930,930,0
|
|
20250312,164800,32152809,930,930,930,930,0
|
|
20250312,164700,32152809,930,930,930,930,0
|
|
20250312,164600,32152809,930,930,930,930,1318
|
|
20250312,164500,32152809,930,930,930,930,0
|
|
20250312,164400,32152809,930,930,930,930,0
|
|
20250312,164300,32152809,930,930,930,930,0
|
|
20250312,164200,32152809,930,930,930,930,0
|
|
20250312,164100,32152809,930,930,930,930,0
|
|
20250312,164000,32152809,930,930,930,930,0
|
|
20250312,163900,32152809,930,930,930,930,0
|
|
20250312,163800,32152809,930,930,930,930,0
|
|
20250312,163700,32152809,930,930,930,930,0
|
|
20250312,163600,32152809,930,930,930,930,0
|
|
20250312,163500,32152809,930,930,930,930,0
|
|
20250312,163400,32152809,930,930,930,930,0
|
|
20250312,163300,32152809,930,930,930,930,0
|
|
20250312,163200,32152809,930,930,930,930,0
|
|
20250312,163100,32152809,930,930,930,930,0
|
|
20250312,163000,32152809,930,930,930,930,0
|
|
20250312,162900,32152809,930,930,930,930,0
|
|
20250312,162800,32152809,930,930,930,930,0
|
|
20250312,162700,32152809,930,930,930,930,0
|
|
20250312,162600,32152809,930,930,930,930,0
|
|
20250312,162500,32152809,930,930,930,930,0
|
|
20250312,162400,32152809,930,930,930,930,0
|
|
20250312,162300,32152809,930,930,930,930,0
|
|
20250312,162200,32152809,930,930,930,930,0
|
|
20250312,162100,32152809,930,930,930,930,0
|
|
20250312,162000,32152809,930,930,930,930,0
|
|
20250312,161900,32152809,930,930,930,930,0
|
|
20250312,161800,32152809,930,930,930,930,0
|
|
20250312,161700,32152809,930,930,930,930,0
|
|
20250312,161600,32152809,930,930,930,930,1318
|
|
20250312,161500,32152809,930,930,930,930,0
|
|
20250312,161400,32152809,930,930,930,930,0
|
|
20250312,161300,32152809,930,930,930,930,0
|
|
20250312,161200,32152809,930,930,930,930,0
|
|
20250312,161100,32152809,930,930,930,930,0
|
|
20250312,161000,32152809,930,930,930,930,0
|
|
20250312,160900,32152809,930,930,930,930,0
|
|
20250312,160800,32152809,930,930,930,930,0
|
|
20250312,160700,32152809,930,930,930,930,0
|
|
20250312,160600,32152809,930,930,930,930,0
|
|
20250312,160500,32152809,930,930,930,930,0
|
|
20250312,160400,32152809,930,930,930,930,0
|
|
20250312,160300,32152809,930,930,930,930,0
|
|
20250312,160200,32152809,930,930,930,930,0
|
|
20250312,160100,32152809,930,930,930,930,0
|
|
20250312,160000,32152809,930,930,930,930,0
|
|
20250312,155900,32152809,930,930,930,930,0
|
|
20250312,155800,32152809,930,930,930,930,0
|
|
20250312,155700,32152809,930,930,930,930,0
|
|
20250312,155600,32152809,930,930,930,930,0
|
|
20250312,155500,32152809,930,930,930,930,0
|
|
20250312,155400,32152809,930,930,930,930,0
|
|
20250312,155300,32152809,930,930,930,930,0
|
|
20250312,155200,32152809,930,930,930,930,0
|
|
20250312,155100,32152809,930,930,930,930,0
|
|
20250312,155000,32152809,930,930,930,930,0
|
|
20250312,154900,32152809,930,930,930,930,0
|
|
20250312,154800,32152809,930,930,930,930,0
|
|
20250312,154700,32152809,930,930,930,930,0
|
|
20250312,154600,32152809,930,930,930,930,1318
|
|
20250312,154500,32152809,930,930,930,930,0
|
|
20250312,154400,32152809,930,930,930,930,0
|
|
20250312,154300,32152809,930,930,930,930,0
|
|
20250312,154200,32152809,930,930,930,930,0
|
|
20250312,154100,32152809,930,930,930,930,0
|
|
20250312,154000,32152809,930,930,930,930,0
|
|
20250312,153900,32152809,930,930,930,930,0
|
|
20250312,153800,32152809,930,930,930,930,0
|
|
20250312,153700,32152809,930,930,930,930,0
|
|
20250312,153600,32152809,930,930,930,930,0
|
|
20250312,153500,32152809,930,930,930,930,0
|
|
20250312,153400,32152809,930,930,930,930,0
|
|
20250312,153300,32152809,930,930,930,930,0
|
|
20250312,153200,32152809,930,930,930,930,0
|
|
20250312,153100,32152809,930,930,930,930,0
|
|
20250312,153000,32152809,930,930,930,930,1318
|
|
20250312,152900,30927069,940,940,940,940,0
|
|
20250312,152800,30927069,940,940,940,940,0
|
|
20250312,152700,30927069,940,940,940,940,0
|
|
20250312,152600,30927069,940,940,940,940,0
|
|
20250312,152500,30927069,940,940,940,940,0
|
|
20250312,152400,30927069,940,940,940,940,0
|
|
20250312,152300,30927069,940,940,940,940,0
|
|
20250312,152200,30927069,940,940,940,940,0
|
|
20250312,152100,30927069,940,940,940,940,0
|
|
20250312,152000,30927069,940,940,940,940,0
|
|
20250312,151900,30927069,940,934,940,933,554
|
|
20250312,151800,30409727,933,933,933,933,0
|
|
20250312,151700,30409727,933,933,933,933,0
|
|
20250312,151600,30409727,933,933,933,933,0
|
|
20250312,151500,30409727,933,933,933,933,0
|
|
20250312,151400,30409727,933,933,933,933,0
|
|
20250312,151300,30409727,933,933,933,933,0
|
|
20250312,151200,30409727,933,933,933,933,0
|
|
20250312,151100,30409727,933,933,933,933,0
|
|
20250312,151000,30409727,933,933,933,933,0
|
|
20250312,150900,30409727,933,933,933,933,0
|
|
20250312,150800,30409727,933,933,933,933,0
|
|
20250312,150700,30409727,933,933,933,933,0
|
|
20250312,150600,30409727,933,940,940,933,2
|
|
20250312,150500,30407854,933,933,940,933,52
|
|
20250312,150400,30358988,940,938,940,938,37
|
|
20250312,150300,30324276,933,933,933,933,0
|
|
20250312,150200,30324276,933,933,933,933,0
|
|
20250312,150100,30324276,933,933,933,933,0
|
|
20250312,150000,30324276,933,933,933,933,100
|
|
20250312,145900,30230976,933,933,933,933,0
|
|
20250312,145800,30230976,933,933,933,933,0
|
|
20250312,145700,30230976,933,933,933,933,0
|
|
20250312,145600,30230976,933,933,933,933,0
|
|
20250312,145500,30230976,933,933,933,933,0
|
|
20250312,145400,30230976,933,940,940,933,4
|
|
20250312,145300,30227230,933,940,940,933,10
|
|
20250312,145200,30217879,932,932,932,932,25
|
|
20250312,145100,30194579,940,940,940,940,11
|
|
20250312,145000,30184239,940,936,940,936,2907
|
|
20250312,144900,27455331,931,931,931,931,1
|
|
20250312,144800,27454400,937,937,937,937,0
|
|
20250312,144700,27454400,937,931,937,931,277
|
|
20250312,144600,27196507,937,937,937,937,0
|
|
20250312,144500,27196507,937,937,937,937,0
|
|
20250312,144400,27196507,937,937,937,937,0
|
|
20250312,144300,27196507,937,937,937,931,3
|
|
20250312,144200,27193702,931,931,931,931,1
|
|
20250312,144100,27192771,937,937,937,937,0
|
|
20250312,144000,27192771,937,937,937,937,0
|
|
20250312,143900,27192771,937,937,937,937,0
|
|
20250312,143800,27192771,937,937,937,931,3
|
|
20250312,143700,27189966,931,931,931,931,0
|
|
20250312,143600,27189966,931,931,931,931,1
|
|
20250312,143500,27189035,937,937,937,937,1
|
|
20250312,143400,27188098,931,931,931,931,0
|
|
20250312,143300,27188098,931,931,931,931,1
|
|
20250312,143200,27187167,937,937,937,937,1
|
|
20250312,143100,27186230,937,937,937,937,1
|
|
20250312,143000,27185293,931,931,931,931,0
|
|
20250312,142900,27185293,931,931,931,931,0
|
|
20250312,142800,27185293,931,938,938,931,334
|
|
20250312,142700,26874057,932,937,937,932,32
|
|
20250312,142600,26844078,932,932,932,932,0
|
|
20250312,142500,26844078,932,937,937,932,2
|
|
20250312,142400,26842209,932,932,932,932,1
|
|
20250312,142300,26841277,937,937,937,937,0
|
|
20250312,142200,26841277,937,937,937,937,1
|
|
20250312,142100,26840340,932,932,932,932,0
|
|
20250312,142000,26840340,932,932,932,932,1
|
|
20250312,141900,26839408,937,937,937,937,0
|
|
20250312,141800,26839408,937,937,937,937,0
|
|
20250312,141700,26839408,937,937,937,937,0
|
|
20250312,141600,26839408,937,937,937,937,0
|
|
20250312,141500,26839408,937,937,937,937,2
|
|
20250312,141400,26837534,932,936,936,932,10
|
|
20250312,141300,26828178,934,934,934,934,0
|
|
20250312,141200,26828178,934,934,934,934,5
|
|
20250312,141100,26823508,938,938,938,938,0
|
|
20250312,141000,26823508,938,938,938,938,0
|
|
20250312,140900,26823508,938,932,938,932,101
|
|
20250312,140800,26729370,938,938,938,938,0
|
|
20250312,140700,26729370,938,938,938,938,0
|
|
20250312,140600,26729370,938,938,938,938,0
|
|
20250312,140500,26729370,938,938,938,938,0
|
|
20250312,140400,26729370,938,938,938,938,0
|
|
20250312,140300,26729370,938,938,938,938,0
|
|
20250312,140200,26729370,938,938,938,938,0
|
|
20250312,140100,26729370,938,938,938,938,0
|
|
20250312,140000,26729370,938,938,938,938,0
|
|
20250312,135900,26729370,938,938,938,938,0
|
|
20250312,135800,26729370,938,938,938,938,0
|
|
20250312,135700,26729370,938,931,938,931,11
|
|
20250312,135600,26719068,938,938,938,938,0
|
|
20250312,135500,26719068,938,938,938,938,0
|
|
20250312,135400,26719068,938,938,938,938,0
|
|
20250312,135300,26719068,938,938,938,938,0
|
|
20250312,135200,26719068,938,938,938,938,1
|
|
20250312,135100,26718130,932,932,932,932,0
|
|
20250312,135000,26718130,932,932,932,932,0
|
|
20250312,134900,26718130,932,932,932,932,0
|
|
20250312,134800,26718130,932,932,932,932,0
|
|
20250312,134700,26718130,932,932,932,932,0
|
|
20250312,134600,26718130,932,932,932,932,0
|
|
20250312,134500,26718130,932,932,932,932,0
|
|
20250312,134400,26718130,932,932,932,932,2
|
|
20250312,134300,26716266,938,938,938,938,32
|
|
20250312,134200,26686250,938,938,938,938,20
|
|
20250312,134100,26667490,938,938,938,938,0
|
|
20250312,134000,26667490,938,938,938,938,0
|
|
20250312,133900,26667490,938,938,938,938,0
|
|
20250312,133800,26667490,938,938,938,938,0
|
|
20250312,133700,26667490,938,934,938,934,1123
|
|
20250312,133600,25618184,930,930,930,930,0
|
|
20250312,133500,25618184,930,930,930,930,0
|
|
20250312,133400,25618184,930,930,930,930,0
|
|
20250312,133300,25618184,930,930,930,930,0
|
|
20250312,133200,25618184,930,930,930,930,0
|
|
20250312,133100,25618184,930,930,930,930,0
|
|
20250312,133000,25618184,930,930,930,930,50
|
|
20250312,132900,25571684,934,934,934,934,0
|
|
20250312,132800,25571684,934,934,934,934,0
|
|
20250312,132700,25571684,934,934,934,934,0
|
|
20250312,132600,25571684,934,934,934,934,1
|
|
20250312,132500,25570750,934,934,934,934,0
|
|
20250312,132400,25570750,934,934,934,934,0
|
|
20250312,132300,25570750,934,934,934,934,5
|
|
20250312,132200,25566080,930,930,930,930,0
|
|
20250312,132100,25566080,930,930,930,930,0
|
|
20250312,132000,25566080,930,930,930,930,0
|
|
20250312,131900,25566080,930,930,930,930,0
|
|
20250312,131800,25566080,930,930,930,930,0
|
|
20250312,131700,25566080,930,930,930,930,0
|
|
20250312,131600,25566080,930,938,938,930,7
|
|
20250312,131500,25559562,934,934,934,934,50
|
|
20250312,131400,25512862,938,938,938,938,0
|
|
20250312,131300,25512862,938,938,938,938,1
|
|
20250312,131200,25511924,938,937,938,937,324
|
|
20250312,131100,25208312,938,938,938,938,0
|
|
20250312,131000,25208312,938,938,938,938,0
|
|
20250312,130900,25208312,938,938,938,938,0
|
|
20250312,130800,25208312,938,938,938,938,0
|
|
20250312,130700,25208312,938,938,938,938,0
|
|
20250312,130600,25208312,938,938,938,938,0
|
|
20250312,130500,25208312,938,938,938,938,0
|
|
20250312,130400,25208312,938,938,938,938,0
|
|
20250312,130300,25208312,938,938,938,938,0
|
|
20250312,130200,25208312,938,938,938,938,0
|
|
20250312,130100,25208312,938,938,938,938,0
|
|
20250312,130000,25208312,938,938,938,938,0
|
|
20250312,125900,25208312,938,938,938,938,0
|
|
20250312,125800,25208312,938,938,938,938,0
|
|
20250312,125700,25208312,938,938,938,938,0
|
|
20250312,125600,25208312,938,938,938,938,0
|
|
20250312,125500,25208312,938,938,938,938,0
|
|
20250312,125400,25208312,938,938,938,938,0
|
|
20250312,125300,25208312,938,938,938,938,0
|
|
20250312,125200,25208312,938,938,938,938,0
|
|
20250312,125100,25208312,938,938,938,938,0
|
|
20250312,125000,25208312,938,938,938,938,0
|
|
20250312,124900,25208312,938,938,938,938,0
|
|
20250312,124800,25208312,938,938,938,938,0
|
|
20250312,124700,25208312,938,938,938,938,0
|
|
20250312,124600,25208312,938,938,938,938,0
|
|
20250312,124500,25208312,938,938,938,938,0
|
|
20250312,124400,25208312,938,938,938,938,0
|
|
20250312,124300,25208312,938,938,938,938,0
|
|
20250312,124200,25208312,938,938,938,938,0
|
|
20250312,124100,25208312,938,938,938,938,0
|
|
20250312,124000,25208312,938,938,938,938,0
|
|
20250312,123900,25208312,938,938,938,938,0
|
|
20250312,123800,25208312,938,938,938,938,0
|
|
20250312,123700,25208312,938,938,938,938,0
|
|
20250312,123600,25208312,938,938,938,938,0
|
|
20250312,123500,25208312,938,938,938,938,0
|
|
20250312,123400,25208312,938,938,938,938,0
|
|
20250312,123300,25208312,938,938,938,938,0
|
|
20250312,123200,25208312,938,938,938,938,0
|
|
20250312,123100,25208312,938,938,938,938,0
|
|
20250312,123000,25208312,938,938,938,938,0
|
|
20250312,122900,25208312,938,938,938,938,0
|
|
20250312,122800,25208312,938,938,938,938,0
|
|
20250312,122700,25208312,938,938,938,938,0
|
|
20250312,122600,25208312,938,938,938,938,2
|
|
20250312,122500,25206436,939,939,939,939,0
|
|
20250312,122400,25206436,939,939,939,939,31
|
|
20250312,122300,25177327,937,937,937,937,0
|
|
20250312,122200,25177327,937,937,937,937,0
|
|
20250312,122100,25177327,937,937,937,937,0
|
|
20250312,122000,25177327,937,937,937,937,0
|
|
20250312,121900,25177327,937,937,937,937,0
|
|
20250312,121800,25177327,937,937,937,937,0
|
|
20250312,121700,25177327,937,937,937,937,0
|
|
20250312,121600,25177327,937,937,937,937,0
|
|
20250312,121500,25177327,937,937,937,937,0
|
|
20250312,121400,25177327,937,937,937,937,0
|
|
20250312,121300,25177327,937,937,937,937,0
|
|
20250312,121200,25177327,937,937,937,937,0
|
|
20250312,121100,25177327,937,937,937,937,0
|
|
20250312,121000,25177327,937,937,937,937,0
|
|
20250312,120900,25177327,937,937,937,937,0
|
|
20250312,120800,25177327,937,937,937,937,1
|
|
20250312,120700,25176390,937,937,937,937,0
|
|
20250312,120600,25176390,937,937,937,937,150
|
|
20250312,120500,25035840,928,928,928,928,0
|
|
20250312,120400,25035840,928,928,928,928,0
|
|
20250312,120300,25035840,928,931,931,928,2100
|
|
20250312,120200,23086288,936,936,936,936,0
|
|
20250312,120100,23086288,936,936,936,936,0
|
|
20250312,120000,23086288,936,936,936,936,0
|
|
20250312,115900,23086288,936,936,936,936,53
|
|
20250312,115800,23036680,936,936,936,936,6
|
|
20250312,115700,23031064,936,936,936,936,0
|
|
20250312,115600,23031064,936,936,936,936,0
|
|
20250312,115500,23031064,936,936,936,936,0
|
|
20250312,115400,23031064,936,935,936,935,28
|
|
20250312,115300,23004864,935,935,935,935,0
|
|
20250312,115200,23004864,935,935,935,935,0
|
|
20250312,115100,23004864,935,935,935,935,0
|
|
20250312,115000,23004864,935,935,935,935,0
|
|
20250312,114900,23004864,935,935,935,935,1
|
|
20250312,114800,23003929,931,931,931,931,449
|
|
20250312,114700,22585910,930,930,930,930,0
|
|
20250312,114600,22585910,930,930,930,930,0
|
|
20250312,114500,22585910,930,930,930,930,0
|
|
20250312,114400,22585910,930,933,933,930,5447
|
|
20250312,114300,17514013,937,937,937,937,13
|
|
20250312,114200,17501832,936,936,936,936,0
|
|
20250312,114100,17501832,936,936,936,936,0
|
|
20250312,114000,17501832,936,936,936,936,0
|
|
20250312,113900,17501832,936,936,936,936,0
|
|
20250312,113800,17501832,936,936,936,936,0
|
|
20250312,113700,17501832,936,936,936,936,0
|
|
20250312,113600,17501832,936,936,936,936,0
|
|
20250312,113500,17501832,936,936,936,936,28
|
|
20250312,113400,17475624,936,936,936,936,72
|
|
20250312,113300,17408232,936,936,936,936,0
|
|
20250312,113200,17408232,936,936,936,936,241
|
|
20250312,113100,17182656,937,937,937,937,0
|
|
20250312,113000,17182656,937,937,937,937,0
|
|
20250312,112900,17182656,937,937,937,937,1
|
|
20250312,112800,17181719,937,938,938,937,10
|
|
20250312,112700,17172348,940,940,940,940,1
|
|
20250312,112600,17171408,936,936,936,936,0
|
|
20250312,112500,17171408,936,936,936,936,0
|
|
20250312,112400,17171408,936,936,936,936,0
|
|
20250312,112300,17171408,936,936,936,936,0
|
|
20250312,112200,17171408,936,936,936,936,350
|
|
20250312,112100,16843808,935,934,935,934,586
|
|
20250312,112000,16296386,935,935,935,935,0
|
|
20250312,111900,16296386,935,935,935,935,0
|
|
20250312,111800,16296386,935,935,935,935,0
|
|
20250312,111700,16296386,935,935,935,935,0
|
|
20250312,111600,16296386,935,935,935,935,0
|
|
20250312,111500,16296386,935,935,935,935,0
|
|
20250312,111400,16296386,935,935,935,935,0
|
|
20250312,111300,16296386,935,935,935,935,0
|
|
20250312,111200,16296386,935,935,935,935,0
|
|
20250312,111100,16296386,935,935,935,935,0
|
|
20250312,111000,16296386,935,935,935,935,0
|
|
20250312,110900,16296386,935,935,935,935,0
|
|
20250312,110800,16296386,935,935,935,935,0
|
|
20250312,110700,16296386,935,935,935,935,0
|
|
20250312,110600,16296386,935,935,935,935,0
|
|
20250312,110500,16296386,935,935,935,935,1
|
|
20250312,110400,16295451,935,935,935,935,1
|
|
20250312,110300,16294516,940,940,940,940,0
|
|
20250312,110200,16294516,940,940,940,940,0
|
|
20250312,110100,16294516,940,940,940,940,0
|
|
20250312,110000,16294516,940,940,940,940,0
|
|
20250312,105900,16294516,940,935,940,935,41
|
|
20250312,105800,16256113,928,928,928,928,0
|
|
20250312,105700,16256113,928,928,928,928,0
|
|
20250312,105600,16256113,928,928,928,928,0
|
|
20250312,105500,16256113,928,928,928,928,0
|
|
20250312,105400,16256113,928,928,928,928,0
|
|
20250312,105300,16256113,928,928,928,928,0
|
|
20250312,105200,16256113,928,928,928,928,0
|
|
20250312,105100,16256113,928,928,928,928,0
|
|
20250312,105000,16256113,928,933,933,928,25
|
|
20250312,104900,16232793,934,934,934,934,193
|
|
20250312,104800,16052531,940,940,940,940,0
|
|
20250312,104700,16052531,940,940,940,940,1
|
|
20250312,104600,16051591,934,934,934,934,0
|
|
20250312,104500,16051591,934,934,934,934,22
|
|
20250312,104400,16031043,934,934,934,934,26
|
|
20250312,104300,16006759,934,934,934,934,2
|
|
20250312,104200,16004891,933,933,933,933,0
|
|
20250312,104100,16004891,933,933,933,933,0
|
|
20250312,104000,16004891,933,933,933,933,1
|
|
20250312,103900,16003958,937,937,937,937,0
|
|
20250312,103800,16003958,937,937,937,937,0
|
|
20250312,103700,16003958,937,937,937,937,0
|
|
20250312,103600,16003958,937,937,937,937,0
|
|
20250312,103500,16003958,937,936,937,936,455
|
|
20250312,103400,15578046,934,934,934,934,485
|
|
20250312,103300,15125056,933,933,933,933,159
|
|
20250312,103200,14976709,926,928,928,926,1616
|
|
20250312,103100,13479200,927,927,927,927,0
|
|
20250312,103000,13479200,927,927,927,927,0
|
|
20250312,102900,13479200,927,927,927,927,0
|
|
20250312,102800,13479200,927,927,927,927,0
|
|
20250312,102700,13479200,927,927,927,927,0
|
|
20250312,102600,13479200,927,927,927,927,0
|
|
20250312,102500,13479200,927,927,927,927,0
|
|
20250312,102400,13479200,927,927,927,927,0
|
|
20250312,102300,13479200,927,927,927,927,0
|
|
20250312,102200,13479200,927,927,927,927,37
|
|
20250312,102100,13444901,927,927,927,927,0
|
|
20250312,102000,13444901,927,929,929,927,606
|
|
20250312,101900,12881930,930,930,930,930,99
|
|
20250312,101800,12789860,934,934,934,934,0
|
|
20250312,101700,12789860,934,934,934,934,0
|
|
20250312,101600,12789860,934,934,934,934,50
|
|
20250312,101500,12743160,934,934,934,934,0
|
|
20250312,101400,12743160,934,934,934,934,11
|
|
20250312,101300,12732886,934,934,934,934,10
|
|
20250312,101200,12723546,933,933,933,933,0
|
|
20250312,101100,12723546,933,933,933,933,0
|
|
20250312,101000,12723546,933,931,933,931,1095
|
|
20250312,100900,11703963,931,931,931,931,0
|
|
20250312,100800,11703963,931,931,931,931,34
|
|
20250312,100700,11672309,931,931,931,931,1
|
|
20250312,100600,11671378,932,932,932,932,1
|
|
20250312,100500,11670446,934,934,934,934,0
|
|
20250312,100400,11670446,934,934,934,934,0
|
|
20250312,100300,11670446,934,934,934,934,0
|
|
20250312,100200,11670446,934,934,934,934,0
|
|
20250312,100100,11670446,934,934,934,934,0
|
|
20250312,100000,11670446,934,934,934,934,0
|
|
20250312,095900,11670446,934,934,934,934,0
|
|
20250312,095800,11670446,934,934,934,934,0
|
|
20250312,095700,11670446,934,934,934,934,0
|
|
20250312,095600,11670446,934,934,934,934,0
|
|
20250312,095500,11670446,934,934,934,934,0
|
|
20250312,095400,11670446,934,934,934,934,0
|
|
20250312,095300,11670446,934,934,934,934,0
|
|
20250312,095200,11670446,934,934,934,934,0
|
|
20250312,095100,11670446,934,934,934,934,0
|
|
20250312,095000,11670446,934,934,934,934,0
|
|
20250312,094900,11670446,934,934,934,934,0
|
|
20250312,094800,11670446,934,934,934,934,0
|
|
20250312,094700,11670446,934,934,934,934,0
|
|
20250312,094600,11670446,934,934,934,934,0
|
|
20250312,094500,11670446,934,934,934,934,2
|
|
20250312,094400,11668578,934,927,934,927,2
|
|
20250312,094300,11666717,934,934,934,934,15
|
|
20250312,094200,11652707,934,934,934,934,0
|
|
20250312,094100,11652707,934,934,934,934,50
|
|
20250312,094000,11606007,936,936,936,936,0
|
|
20250312,093900,11606007,936,936,936,936,0
|
|
20250312,093800,11606007,936,936,936,936,2
|
|
20250312,093700,11604135,936,936,936,936,1
|
|
20250312,093600,11603199,926,953,953,925,1795
|
|
20250312,093500,9930394,954,954,954,954,52
|
|
20250312,093400,9880786,956,956,956,956,0
|
|
20250312,093300,9880786,956,956,956,956,0
|
|
20250312,093200,9880786,956,956,956,956,0
|
|
20250312,093100,9880786,956,956,956,956,0
|
|
20250312,093000,9880786,956,956,956,955,1010
|
|
20250312,092900,8915227,956,956,956,956,0
|
|
20250312,092800,8915227,956,956,956,956,1
|
|
20250312,092700,8914271,931,931,931,931,0
|
|
20250312,092600,8914271,931,957,957,931,3
|
|
20250312,092500,8911426,958,958,958,958,12
|
|
20250312,092400,8899930,958,958,958,958,0
|
|
20250312,092300,8899930,958,958,958,958,11
|
|
20250312,092200,8889392,958,958,958,958,1535
|
|
20250312,092100,7418862,958,958,958,958,0
|
|
20250312,092000,7418862,958,957,958,957,9
|
|
20250312,091900,7410244,959,959,959,959,0
|
|
20250312,091800,7410244,959,959,959,959,0
|
|
20250312,091700,7410244,959,959,959,959,0
|
|
20250312,091600,7410244,959,959,959,959,0
|
|
20250312,091500,7410244,959,959,959,959,0
|
|
20250312,091400,7410244,959,959,959,959,1
|
|
20250312,091300,7409285,961,961,961,961,10
|
|
20250312,091200,7399675,963,963,963,963,0
|
|
20250312,091100,7399675,963,933,963,926,1069
|
|
20250312,091000,6371445,933,923,933,923,4896
|
|
20250312,090900,1821758,923,922,923,922,1334
|
|
20250312,090800,590477,923,923,923,923,0
|
|
20250312,090700,590477,923,922,923,922,60
|
|
20250312,090600,535098,923,923,923,923,0
|
|
20250312,090500,535098,923,923,923,923,20
|
|
20250312,090400,516638,923,923,923,923,0
|
|
20250312,090300,516638,923,923,923,923,0
|
|
20250312,090200,516638,923,923,923,923,0
|
|
20250312,090100,516638,923,923,923,923,2
|
|
20250312,090000,514792,916,916,916,916,562
|