739 lines
31 KiB
CSV
739 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,211600,21582243,948,948,948,948,109
|
|
20250317,211500,21582243,948,948,948,948,0
|
|
20250317,211400,21582243,948,948,948,948,0
|
|
20250317,211300,21582243,948,948,948,948,0
|
|
20250317,211200,21582243,948,948,948,948,0
|
|
20250317,211100,21582243,948,948,948,948,0
|
|
20250317,211000,21582243,948,948,948,948,0
|
|
20250317,210900,21582243,948,948,948,948,0
|
|
20250317,210800,21582243,948,948,948,948,0
|
|
20250317,210700,21582243,948,948,948,948,0
|
|
20250317,210600,21582243,948,948,948,948,0
|
|
20250317,210500,21582243,948,948,948,948,0
|
|
20250317,210400,21582243,948,948,948,948,0
|
|
20250317,210300,21582243,948,948,948,948,0
|
|
20250317,210200,21582243,948,948,948,948,0
|
|
20250317,210100,21582243,948,948,948,948,0
|
|
20250317,210000,21582243,948,948,948,948,0
|
|
20250317,205900,21582243,948,948,948,948,0
|
|
20250317,205800,21582243,948,948,948,948,0
|
|
20250317,205700,21582243,948,948,948,948,0
|
|
20250317,205600,21582243,948,948,948,948,0
|
|
20250317,205500,21582243,948,948,948,948,0
|
|
20250317,205400,21582243,948,948,948,948,0
|
|
20250317,205300,21582243,948,948,948,948,0
|
|
20250317,205200,21582243,948,948,948,948,0
|
|
20250317,205100,21582243,948,948,948,948,0
|
|
20250317,205000,21582243,948,948,948,948,0
|
|
20250317,204900,21582243,948,948,948,948,0
|
|
20250317,204800,21582243,948,948,948,948,0
|
|
20250317,204700,21582243,948,948,948,948,0
|
|
20250317,204600,21582243,948,948,948,948,109
|
|
20250317,204500,21582243,948,948,948,948,0
|
|
20250317,204400,21582243,948,948,948,948,0
|
|
20250317,204300,21582243,948,948,948,948,0
|
|
20250317,204200,21582243,948,948,948,948,0
|
|
20250317,204100,21582243,948,948,948,948,0
|
|
20250317,204000,21582243,948,948,948,948,0
|
|
20250317,203900,21582243,948,948,948,948,0
|
|
20250317,203800,21582243,948,948,948,948,0
|
|
20250317,203700,21582243,948,948,948,948,0
|
|
20250317,203600,21582243,948,948,948,948,0
|
|
20250317,203500,21582243,948,948,948,948,0
|
|
20250317,203400,21582243,948,948,948,948,0
|
|
20250317,203300,21582243,948,948,948,948,0
|
|
20250317,203200,21582243,948,948,948,948,0
|
|
20250317,203100,21582243,948,948,948,948,0
|
|
20250317,203000,21582243,948,948,948,948,0
|
|
20250317,202900,21582243,948,948,948,948,0
|
|
20250317,202800,21582243,948,948,948,948,0
|
|
20250317,202700,21582243,948,948,948,948,0
|
|
20250317,202600,21582243,948,948,948,948,0
|
|
20250317,202500,21582243,948,948,948,948,0
|
|
20250317,202400,21582243,948,948,948,948,0
|
|
20250317,202300,21582243,948,948,948,948,0
|
|
20250317,202200,21582243,948,948,948,948,0
|
|
20250317,202100,21582243,948,948,948,948,0
|
|
20250317,202000,21582243,948,948,948,948,0
|
|
20250317,201900,21582243,948,948,948,948,0
|
|
20250317,201800,21582243,948,948,948,948,0
|
|
20250317,201700,21582243,948,948,948,948,0
|
|
20250317,201600,21582243,948,948,948,948,109
|
|
20250317,201500,21582243,948,948,948,948,0
|
|
20250317,201400,21582243,948,948,948,948,0
|
|
20250317,201300,21582243,948,948,948,948,0
|
|
20250317,201200,21582243,948,948,948,948,0
|
|
20250317,201100,21582243,948,948,948,948,0
|
|
20250317,201000,21582243,948,948,948,948,0
|
|
20250317,200900,21582243,948,948,948,948,0
|
|
20250317,200800,21582243,948,948,948,948,0
|
|
20250317,200700,21582243,948,948,948,948,0
|
|
20250317,200600,21582243,948,948,948,948,0
|
|
20250317,200500,21582243,948,948,948,948,0
|
|
20250317,200400,21582243,948,948,948,948,0
|
|
20250317,200300,21582243,948,948,948,948,0
|
|
20250317,200200,21582243,948,948,948,948,0
|
|
20250317,200100,21582243,948,948,948,948,0
|
|
20250317,200000,21582243,948,948,948,948,0
|
|
20250317,195900,21582243,948,948,948,948,0
|
|
20250317,195800,21582243,948,948,948,948,0
|
|
20250317,195700,21582243,948,948,948,948,0
|
|
20250317,195600,21582243,948,948,948,948,0
|
|
20250317,195500,21582243,948,948,948,948,0
|
|
20250317,195400,21582243,948,948,948,948,0
|
|
20250317,195300,21582243,948,948,948,948,0
|
|
20250317,195200,21582243,948,948,948,948,0
|
|
20250317,195100,21582243,948,948,948,948,0
|
|
20250317,195000,21582243,948,948,948,948,0
|
|
20250317,194900,21582243,948,948,948,948,0
|
|
20250317,194800,21582243,948,948,948,948,0
|
|
20250317,194700,21582243,948,948,948,948,0
|
|
20250317,194600,21582243,948,948,948,948,109
|
|
20250317,194500,21582243,948,948,948,948,0
|
|
20250317,194400,21582243,948,948,948,948,0
|
|
20250317,194300,21582243,948,948,948,948,0
|
|
20250317,194200,21582243,948,948,948,948,0
|
|
20250317,194100,21582243,948,948,948,948,0
|
|
20250317,194000,21582243,948,948,948,948,0
|
|
20250317,193900,21582243,948,948,948,948,0
|
|
20250317,193800,21582243,948,948,948,948,0
|
|
20250317,193700,21582243,948,948,948,948,0
|
|
20250317,193600,21582243,948,948,948,948,0
|
|
20250317,193500,21582243,948,948,948,948,0
|
|
20250317,193400,21582243,948,948,948,948,0
|
|
20250317,193300,21582243,948,948,948,948,0
|
|
20250317,193200,21582243,948,948,948,948,0
|
|
20250317,193100,21582243,948,948,948,948,0
|
|
20250317,193000,21582243,948,948,948,948,0
|
|
20250317,192900,21582243,948,948,948,948,0
|
|
20250317,192800,21582243,948,948,948,948,0
|
|
20250317,192700,21582243,948,948,948,948,0
|
|
20250317,192600,21582243,948,948,948,948,0
|
|
20250317,192500,21582243,948,948,948,948,0
|
|
20250317,192400,21582243,948,948,948,948,0
|
|
20250317,192300,21582243,948,948,948,948,0
|
|
20250317,192200,21582243,948,948,948,948,0
|
|
20250317,192100,21582243,948,948,948,948,0
|
|
20250317,192000,21582243,948,948,948,948,0
|
|
20250317,191900,21582243,948,948,948,948,0
|
|
20250317,191800,21582243,948,948,948,948,0
|
|
20250317,191700,21582243,948,948,948,948,0
|
|
20250317,191600,21582243,948,948,948,948,109
|
|
20250317,191500,21582243,948,948,948,948,0
|
|
20250317,191400,21582243,948,948,948,948,0
|
|
20250317,191300,21582243,948,948,948,948,0
|
|
20250317,191200,21582243,948,948,948,948,0
|
|
20250317,191100,21582243,948,948,948,948,0
|
|
20250317,191000,21582243,948,948,948,948,0
|
|
20250317,190900,21582243,948,948,948,948,0
|
|
20250317,190800,21582243,948,948,948,948,0
|
|
20250317,190700,21582243,948,948,948,948,0
|
|
20250317,190600,21582243,948,948,948,948,0
|
|
20250317,190500,21582243,948,948,948,948,0
|
|
20250317,190400,21582243,948,948,948,948,0
|
|
20250317,190300,21582243,948,948,948,948,0
|
|
20250317,190200,21582243,948,948,948,948,0
|
|
20250317,190100,21582243,948,948,948,948,0
|
|
20250317,190000,21582243,948,948,948,948,0
|
|
20250317,185900,21582243,948,948,948,948,0
|
|
20250317,185800,21582243,948,948,948,948,0
|
|
20250317,185700,21582243,948,948,948,948,0
|
|
20250317,185600,21582243,948,948,948,948,0
|
|
20250317,185500,21582243,948,948,948,948,0
|
|
20250317,185400,21582243,948,948,948,948,0
|
|
20250317,185300,21582243,948,948,948,948,0
|
|
20250317,185200,21582243,948,948,948,948,0
|
|
20250317,185100,21582243,948,948,948,948,0
|
|
20250317,185000,21582243,948,948,948,948,0
|
|
20250317,184900,21582243,948,948,948,948,0
|
|
20250317,184800,21582243,948,948,948,948,0
|
|
20250317,184700,21582243,948,948,948,948,0
|
|
20250317,184600,21582243,948,948,948,948,109
|
|
20250317,184500,21582243,948,948,948,948,0
|
|
20250317,184400,21582243,948,948,948,948,0
|
|
20250317,184300,21582243,948,948,948,948,0
|
|
20250317,184200,21582243,948,948,948,948,0
|
|
20250317,184100,21582243,948,948,948,948,0
|
|
20250317,184000,21582243,948,948,948,948,0
|
|
20250317,183900,21582243,948,948,948,948,0
|
|
20250317,183800,21582243,948,948,948,948,0
|
|
20250317,183700,21582243,948,948,948,948,0
|
|
20250317,183600,21582243,948,948,948,948,0
|
|
20250317,183500,21582243,948,948,948,948,0
|
|
20250317,183400,21582243,948,948,948,948,0
|
|
20250317,183300,21582243,948,948,948,948,0
|
|
20250317,183200,21582243,948,948,948,948,0
|
|
20250317,183100,21582243,948,948,948,948,0
|
|
20250317,183000,21582243,948,948,948,948,0
|
|
20250317,182900,21582243,948,948,948,948,0
|
|
20250317,182800,21582243,948,948,948,948,0
|
|
20250317,182700,21582243,948,948,948,948,0
|
|
20250317,182600,21582243,948,948,948,948,0
|
|
20250317,182500,21582243,948,948,948,948,0
|
|
20250317,182400,21582243,948,948,948,948,0
|
|
20250317,182300,21582243,948,948,948,948,0
|
|
20250317,182200,21582243,948,948,948,948,0
|
|
20250317,182100,21582243,948,948,948,948,0
|
|
20250317,182000,21582243,948,948,948,948,0
|
|
20250317,181900,21582243,948,948,948,948,0
|
|
20250317,181800,21582243,948,948,948,948,0
|
|
20250317,181700,21582243,948,948,948,948,0
|
|
20250317,181600,21582243,948,948,948,948,109
|
|
20250317,181500,21582243,948,948,948,948,0
|
|
20250317,181400,21582243,948,948,948,948,0
|
|
20250317,181300,21582243,948,948,948,948,0
|
|
20250317,181200,21582243,948,948,948,948,0
|
|
20250317,181100,21582243,948,948,948,948,0
|
|
20250317,181000,21582243,948,948,948,948,0
|
|
20250317,180900,21582243,948,948,948,948,0
|
|
20250317,180800,21582243,948,948,948,948,0
|
|
20250317,180700,21582243,948,948,948,948,0
|
|
20250317,180600,21582243,948,948,948,948,0
|
|
20250317,180500,21582243,948,948,948,948,0
|
|
20250317,180400,21582243,948,948,948,948,0
|
|
20250317,180300,21582243,948,948,948,948,0
|
|
20250317,180200,21582243,948,948,948,948,0
|
|
20250317,180100,21582243,948,948,948,948,0
|
|
20250317,180000,21582243,948,948,948,948,0
|
|
20250317,175900,21582243,948,948,948,948,0
|
|
20250317,175800,21582243,948,948,948,948,0
|
|
20250317,175700,21582243,948,948,948,948,0
|
|
20250317,175600,21582243,948,948,948,948,0
|
|
20250317,175500,21582243,948,948,948,948,0
|
|
20250317,175400,21582243,948,948,948,948,0
|
|
20250317,175300,21582243,948,948,948,948,0
|
|
20250317,175200,21582243,948,948,948,948,0
|
|
20250317,175100,21582243,948,948,948,948,0
|
|
20250317,175000,21582243,948,948,948,948,0
|
|
20250317,174900,21582243,948,948,948,948,0
|
|
20250317,174800,21582243,948,948,948,948,0
|
|
20250317,174700,21582243,948,948,948,948,0
|
|
20250317,174600,21582243,948,948,948,948,109
|
|
20250317,174500,21582243,948,948,948,948,0
|
|
20250317,174400,21582243,948,948,948,948,0
|
|
20250317,174300,21582243,948,948,948,948,0
|
|
20250317,174200,21582243,948,948,948,948,0
|
|
20250317,174100,21582243,948,948,948,948,0
|
|
20250317,174000,21582243,948,948,948,948,0
|
|
20250317,173900,21582243,948,948,948,948,0
|
|
20250317,173800,21582243,948,948,948,948,0
|
|
20250317,173700,21582243,948,948,948,948,0
|
|
20250317,173600,21582243,948,948,948,948,0
|
|
20250317,173500,21582243,948,948,948,948,0
|
|
20250317,173400,21582243,948,948,948,948,0
|
|
20250317,173300,21582243,948,948,948,948,0
|
|
20250317,173200,21582243,948,948,948,948,0
|
|
20250317,173100,21582243,948,948,948,948,0
|
|
20250317,173000,21582243,948,948,948,948,0
|
|
20250317,172900,21582243,948,948,948,948,0
|
|
20250317,172800,21582243,948,948,948,948,0
|
|
20250317,172700,21582243,948,948,948,948,0
|
|
20250317,172600,21582243,948,948,948,948,0
|
|
20250317,172500,21582243,948,948,948,948,0
|
|
20250317,172400,21582243,948,948,948,948,0
|
|
20250317,172300,21582243,948,948,948,948,0
|
|
20250317,172200,21582243,948,948,948,948,0
|
|
20250317,172100,21582243,948,948,948,948,0
|
|
20250317,172000,21582243,948,948,948,948,0
|
|
20250317,171900,21582243,948,948,948,948,0
|
|
20250317,171800,21582243,948,948,948,948,0
|
|
20250317,171700,21582243,948,948,948,948,0
|
|
20250317,171600,21582243,948,948,948,948,109
|
|
20250317,171500,21582243,948,948,948,948,0
|
|
20250317,171400,21582243,948,948,948,948,0
|
|
20250317,171300,21582243,948,948,948,948,0
|
|
20250317,171200,21582243,948,948,948,948,0
|
|
20250317,171100,21582243,948,948,948,948,0
|
|
20250317,171000,21582243,948,948,948,948,0
|
|
20250317,170900,21582243,948,948,948,948,0
|
|
20250317,170800,21582243,948,948,948,948,0
|
|
20250317,170700,21582243,948,948,948,948,0
|
|
20250317,170600,21582243,948,948,948,948,0
|
|
20250317,170500,21582243,948,948,948,948,0
|
|
20250317,170400,21582243,948,948,948,948,0
|
|
20250317,170300,21582243,948,948,948,948,0
|
|
20250317,170200,21582243,948,948,948,948,0
|
|
20250317,170100,21582243,948,948,948,948,0
|
|
20250317,170000,21582243,948,948,948,948,0
|
|
20250317,165900,21582243,948,948,948,948,0
|
|
20250317,165800,21582243,948,948,948,948,0
|
|
20250317,165700,21582243,948,948,948,948,0
|
|
20250317,165600,21582243,948,948,948,948,0
|
|
20250317,165500,21582243,948,948,948,948,0
|
|
20250317,165400,21582243,948,948,948,948,0
|
|
20250317,165300,21582243,948,948,948,948,0
|
|
20250317,165200,21582243,948,948,948,948,0
|
|
20250317,165100,21582243,948,948,948,948,0
|
|
20250317,165000,21582243,948,948,948,948,0
|
|
20250317,164900,21582243,948,948,948,948,0
|
|
20250317,164800,21582243,948,948,948,948,0
|
|
20250317,164700,21582243,948,948,948,948,0
|
|
20250317,164600,21582243,948,948,948,948,109
|
|
20250317,164500,21582243,948,948,948,948,0
|
|
20250317,164400,21582243,948,948,948,948,0
|
|
20250317,164300,21582243,948,948,948,948,0
|
|
20250317,164200,21582243,948,948,948,948,0
|
|
20250317,164100,21582243,948,948,948,948,0
|
|
20250317,164000,21582243,948,948,948,948,0
|
|
20250317,163900,21582243,948,948,948,948,0
|
|
20250317,163800,21582243,948,948,948,948,0
|
|
20250317,163700,21582243,948,948,948,948,0
|
|
20250317,163600,21582243,948,948,948,948,0
|
|
20250317,163500,21582243,948,948,948,948,0
|
|
20250317,163400,21582243,948,948,948,948,0
|
|
20250317,163300,21582243,948,948,948,948,0
|
|
20250317,163200,21582243,948,948,948,948,0
|
|
20250317,163100,21582243,948,948,948,948,0
|
|
20250317,163000,21582243,948,948,948,948,0
|
|
20250317,162900,21582243,948,948,948,948,0
|
|
20250317,162800,21582243,948,948,948,948,0
|
|
20250317,162700,21582243,948,948,948,948,0
|
|
20250317,162600,21582243,948,948,948,948,0
|
|
20250317,162500,21582243,948,948,948,948,0
|
|
20250317,162400,21582243,948,948,948,948,0
|
|
20250317,162300,21582243,948,948,948,948,0
|
|
20250317,162200,21582243,948,948,948,948,0
|
|
20250317,162100,21582243,948,948,948,948,0
|
|
20250317,162000,21582243,948,948,948,948,0
|
|
20250317,161900,21582243,948,948,948,948,0
|
|
20250317,161800,21582243,948,948,948,948,0
|
|
20250317,161700,21582243,948,948,948,948,0
|
|
20250317,161600,21582243,948,948,948,948,109
|
|
20250317,161500,21582243,948,948,948,948,0
|
|
20250317,161400,21582243,948,948,948,948,0
|
|
20250317,161300,21582243,948,948,948,948,0
|
|
20250317,161200,21582243,948,948,948,948,0
|
|
20250317,161100,21582243,948,948,948,948,0
|
|
20250317,161000,21582243,948,948,948,948,0
|
|
20250317,160900,21582243,948,948,948,948,0
|
|
20250317,160800,21582243,948,948,948,948,0
|
|
20250317,160700,21582243,948,948,948,948,0
|
|
20250317,160600,21582243,948,948,948,948,0
|
|
20250317,160500,21582243,948,948,948,948,0
|
|
20250317,160400,21582243,948,948,948,948,0
|
|
20250317,160300,21582243,948,948,948,948,0
|
|
20250317,160200,21582243,948,948,948,948,0
|
|
20250317,160100,21582243,948,948,948,948,0
|
|
20250317,160000,21582243,948,948,948,948,0
|
|
20250317,155900,21582243,948,948,948,948,0
|
|
20250317,155800,21582243,948,948,948,948,0
|
|
20250317,155700,21582243,948,948,948,948,0
|
|
20250317,155600,21582243,948,948,948,948,0
|
|
20250317,155500,21582243,948,948,948,948,0
|
|
20250317,155400,21582243,948,948,948,948,0
|
|
20250317,155300,21582243,948,948,948,948,0
|
|
20250317,155200,21582243,948,948,948,948,0
|
|
20250317,155100,21582243,948,948,948,948,0
|
|
20250317,155000,21582243,948,948,948,948,0
|
|
20250317,154900,21582243,948,948,948,948,0
|
|
20250317,154800,21582243,948,948,948,948,0
|
|
20250317,154700,21582243,948,948,948,948,0
|
|
20250317,154600,21582243,948,948,948,948,109
|
|
20250317,154500,21582243,948,948,948,948,0
|
|
20250317,154400,21582243,948,948,948,948,0
|
|
20250317,154300,21582243,948,948,948,948,0
|
|
20250317,154200,21582243,948,948,948,948,0
|
|
20250317,154100,21582243,948,948,948,948,0
|
|
20250317,154000,21582243,948,948,948,948,0
|
|
20250317,153900,21582243,948,948,948,948,0
|
|
20250317,153800,21582243,948,948,948,948,0
|
|
20250317,153700,21582243,948,948,948,948,0
|
|
20250317,153600,21582243,948,948,948,948,0
|
|
20250317,153500,21582243,948,948,948,948,0
|
|
20250317,153400,21582243,948,948,948,948,0
|
|
20250317,153300,21582243,948,948,948,948,0
|
|
20250317,153200,21582243,948,948,948,948,0
|
|
20250317,153100,21582243,948,948,948,948,0
|
|
20250317,153000,21582243,948,948,948,948,109
|
|
20250317,152900,21478911,948,948,948,948,0
|
|
20250317,152800,21478911,948,948,948,948,0
|
|
20250317,152700,21478911,948,948,948,948,0
|
|
20250317,152600,21478911,948,948,948,948,0
|
|
20250317,152500,21478911,948,948,948,948,0
|
|
20250317,152400,21478911,948,948,948,948,0
|
|
20250317,152300,21478911,948,948,948,948,0
|
|
20250317,152200,21478911,948,948,948,948,0
|
|
20250317,152100,21478911,948,948,948,948,0
|
|
20250317,152000,21478911,948,948,948,948,0
|
|
20250317,151900,21478911,948,948,948,948,0
|
|
20250317,151800,21478911,948,948,948,948,0
|
|
20250317,151700,21478911,948,948,948,948,0
|
|
20250317,151600,21478911,948,948,948,948,0
|
|
20250317,151500,21478911,948,948,948,948,0
|
|
20250317,151400,21478911,948,948,948,948,0
|
|
20250317,151300,21478911,948,948,948,948,0
|
|
20250317,151200,21478911,948,948,948,948,0
|
|
20250317,151100,21478911,948,948,948,948,0
|
|
20250317,151000,21478911,948,948,948,948,0
|
|
20250317,150900,21478911,948,948,948,948,0
|
|
20250317,150800,21478911,948,948,948,948,0
|
|
20250317,150700,21478911,948,943,948,943,2
|
|
20250317,150600,21477020,948,948,948,948,0
|
|
20250317,150500,21477020,948,948,948,948,0
|
|
20250317,150400,21477020,948,948,948,948,0
|
|
20250317,150300,21477020,948,948,948,948,0
|
|
20250317,150200,21477020,948,948,948,948,0
|
|
20250317,150100,21477020,948,948,948,948,0
|
|
20250317,150000,21477020,948,948,948,948,0
|
|
20250317,145900,21477020,948,948,948,948,0
|
|
20250317,145800,21477020,948,948,948,948,0
|
|
20250317,145700,21477020,948,948,948,948,0
|
|
20250317,145600,21477020,948,948,948,948,0
|
|
20250317,145500,21477020,948,948,948,948,0
|
|
20250317,145400,21477020,948,948,948,948,0
|
|
20250317,145300,21477020,948,948,948,948,0
|
|
20250317,145200,21477020,948,948,948,948,0
|
|
20250317,145100,21477020,948,948,948,948,0
|
|
20250317,145000,21477020,948,948,948,948,0
|
|
20250317,144900,21477020,948,948,948,948,0
|
|
20250317,144800,21477020,948,948,948,948,0
|
|
20250317,144700,21477020,948,948,948,948,0
|
|
20250317,144600,21477020,948,948,948,948,100
|
|
20250317,144500,21382220,948,948,948,948,0
|
|
20250317,144400,21382220,948,948,948,948,0
|
|
20250317,144300,21382220,948,948,948,948,0
|
|
20250317,144200,21382220,948,948,948,948,0
|
|
20250317,144100,21382220,948,948,948,948,0
|
|
20250317,144000,21382220,948,948,948,948,0
|
|
20250317,143900,21382220,948,948,948,948,0
|
|
20250317,143800,21382220,948,948,948,948,0
|
|
20250317,143700,21382220,948,948,948,948,0
|
|
20250317,143600,21382220,948,948,948,948,0
|
|
20250317,143500,21382220,948,948,948,948,0
|
|
20250317,143400,21382220,948,948,948,948,0
|
|
20250317,143300,21382220,948,948,948,948,0
|
|
20250317,143200,21382220,948,948,948,948,0
|
|
20250317,143100,21382220,948,948,948,948,0
|
|
20250317,143000,21382220,948,948,948,948,0
|
|
20250317,142900,21382220,948,948,948,948,0
|
|
20250317,142800,21382220,948,948,948,948,0
|
|
20250317,142700,21382220,948,948,948,948,0
|
|
20250317,142600,21382220,948,948,948,948,0
|
|
20250317,142500,21382220,948,948,948,948,0
|
|
20250317,142400,21382220,948,948,948,948,0
|
|
20250317,142300,21382220,948,948,948,948,0
|
|
20250317,142200,21382220,948,948,948,948,22
|
|
20250317,142100,21361364,942,942,942,942,0
|
|
20250317,142000,21361364,942,942,942,942,0
|
|
20250317,141900,21361364,942,942,942,942,0
|
|
20250317,141800,21361364,942,942,942,942,698
|
|
20250317,141700,20703848,948,948,948,948,0
|
|
20250317,141600,20703848,948,948,948,948,0
|
|
20250317,141500,20703848,948,948,948,948,0
|
|
20250317,141400,20703848,948,948,948,948,0
|
|
20250317,141300,20703848,948,948,948,948,0
|
|
20250317,141200,20703848,948,948,948,948,0
|
|
20250317,141100,20703848,948,948,948,948,0
|
|
20250317,141000,20703848,948,948,948,948,0
|
|
20250317,140900,20703848,948,948,948,948,1
|
|
20250317,140800,20702900,949,949,949,949,0
|
|
20250317,140700,20702900,949,949,949,949,0
|
|
20250317,140600,20702900,949,949,949,949,0
|
|
20250317,140500,20702900,949,949,949,949,0
|
|
20250317,140400,20702900,949,949,949,949,0
|
|
20250317,140300,20702900,949,949,949,949,0
|
|
20250317,140200,20702900,949,949,949,949,0
|
|
20250317,140100,20702900,949,949,949,949,0
|
|
20250317,140000,20702900,949,949,949,949,0
|
|
20250317,135900,20702900,949,949,949,949,0
|
|
20250317,135800,20702900,949,949,949,949,0
|
|
20250317,135700,20702900,949,949,949,949,0
|
|
20250317,135600,20702900,949,949,949,949,0
|
|
20250317,135500,20702900,949,949,949,949,0
|
|
20250317,135400,20702900,949,949,949,949,0
|
|
20250317,135300,20702900,949,949,949,949,0
|
|
20250317,135200,20702900,949,949,949,949,0
|
|
20250317,135100,20702900,949,949,949,949,0
|
|
20250317,135000,20702900,949,949,949,949,23
|
|
20250317,134900,20681073,949,949,949,949,0
|
|
20250317,134800,20681073,949,949,949,949,0
|
|
20250317,134700,20681073,949,949,949,949,0
|
|
20250317,134600,20681073,949,949,949,949,0
|
|
20250317,134500,20681073,949,949,949,949,0
|
|
20250317,134400,20681073,949,949,949,949,0
|
|
20250317,134300,20681073,949,949,949,949,0
|
|
20250317,134200,20681073,949,949,949,949,0
|
|
20250317,134100,20681073,949,949,949,949,0
|
|
20250317,134000,20681073,949,949,949,949,0
|
|
20250317,133900,20681073,949,949,949,949,0
|
|
20250317,133800,20681073,949,949,949,949,0
|
|
20250317,133700,20681073,949,949,949,949,0
|
|
20250317,133600,20681073,949,949,949,949,0
|
|
20250317,133500,20681073,949,949,949,949,0
|
|
20250317,133400,20681073,949,949,949,949,0
|
|
20250317,133300,20681073,949,949,949,949,0
|
|
20250317,133200,20681073,949,949,949,949,0
|
|
20250317,133100,20681073,949,949,949,949,1000
|
|
20250317,133000,19732073,949,949,949,949,0
|
|
20250317,132900,19732073,949,949,949,949,2
|
|
20250317,132800,19730175,949,949,949,949,0
|
|
20250317,132700,19730175,949,949,949,949,0
|
|
20250317,132600,19730175,949,943,949,942,133
|
|
20250317,132500,19604485,949,949,949,949,0
|
|
20250317,132400,19604485,949,949,949,949,0
|
|
20250317,132300,19604485,949,949,949,949,0
|
|
20250317,132200,19604485,949,949,949,949,0
|
|
20250317,132100,19604485,949,949,949,949,0
|
|
20250317,132000,19604485,949,949,949,949,0
|
|
20250317,131900,19604485,949,949,949,949,0
|
|
20250317,131800,19604485,949,949,949,949,0
|
|
20250317,131700,19604485,949,949,949,949,0
|
|
20250317,131600,19604485,949,949,949,949,0
|
|
20250317,131500,19604485,949,949,949,949,0
|
|
20250317,131400,19604485,949,949,949,949,0
|
|
20250317,131300,19604485,949,949,949,949,0
|
|
20250317,131200,19604485,949,949,949,949,0
|
|
20250317,131100,19604485,949,945,949,945,2
|
|
20250317,131000,19602591,945,945,945,945,0
|
|
20250317,130900,19602591,945,945,945,945,0
|
|
20250317,130800,19602591,945,945,945,945,0
|
|
20250317,130700,19602591,945,945,945,945,0
|
|
20250317,130600,19602591,945,945,945,945,0
|
|
20250317,130500,19602591,945,945,945,945,1
|
|
20250317,130400,19601646,945,945,945,945,0
|
|
20250317,130300,19601646,945,945,945,945,0
|
|
20250317,130200,19601646,945,945,945,945,0
|
|
20250317,130100,19601646,945,945,945,945,0
|
|
20250317,130000,19601646,945,945,945,945,0
|
|
20250317,125900,19601646,945,945,945,945,0
|
|
20250317,125800,19601646,945,945,945,945,0
|
|
20250317,125700,19601646,945,945,945,945,0
|
|
20250317,125600,19601646,945,945,945,945,0
|
|
20250317,125500,19601646,945,945,945,945,0
|
|
20250317,125400,19601646,945,945,945,945,0
|
|
20250317,125300,19601646,945,945,945,945,0
|
|
20250317,125200,19601646,945,945,945,945,0
|
|
20250317,125100,19601646,945,945,945,945,0
|
|
20250317,125000,19601646,945,945,945,945,0
|
|
20250317,124900,19601646,945,945,945,945,0
|
|
20250317,124800,19601646,945,946,946,945,158
|
|
20250317,124700,19452276,949,949,949,949,0
|
|
20250317,124600,19452276,949,949,949,949,0
|
|
20250317,124500,19452276,949,949,949,949,0
|
|
20250317,124400,19452276,949,949,949,949,0
|
|
20250317,124300,19452276,949,949,949,949,0
|
|
20250317,124200,19452276,949,949,949,949,0
|
|
20250317,124100,19452276,949,949,949,949,1
|
|
20250317,124000,19451327,945,945,945,945,1
|
|
20250317,123900,19450382,949,949,949,949,0
|
|
20250317,123800,19450382,949,949,949,942,651
|
|
20250317,123700,18833592,949,949,949,949,2000
|
|
20250317,123600,16935592,949,949,949,949,100
|
|
20250317,123500,16840692,949,949,949,949,0
|
|
20250317,123400,16840692,949,949,949,949,0
|
|
20250317,123300,16840692,949,949,949,949,0
|
|
20250317,123200,16840692,949,949,949,949,0
|
|
20250317,123100,16840692,949,949,949,949,0
|
|
20250317,123000,16840692,949,949,949,949,0
|
|
20250317,122900,16840692,949,949,949,949,0
|
|
20250317,122800,16840692,949,949,949,949,0
|
|
20250317,122700,16840692,949,949,949,949,0
|
|
20250317,122600,16840692,949,949,949,949,0
|
|
20250317,122500,16840692,949,949,949,949,0
|
|
20250317,122400,16840692,949,949,949,949,0
|
|
20250317,122300,16840692,949,949,949,949,0
|
|
20250317,122200,16840692,949,949,949,949,0
|
|
20250317,122100,16840692,949,949,949,949,0
|
|
20250317,122000,16840692,949,949,949,949,0
|
|
20250317,121900,16840692,949,949,949,949,0
|
|
20250317,121800,16840692,949,949,949,949,0
|
|
20250317,121700,16840692,949,949,949,949,1
|
|
20250317,121600,16839743,942,942,942,942,0
|
|
20250317,121500,16839743,942,942,942,942,0
|
|
20250317,121400,16839743,942,942,942,942,1
|
|
20250317,121300,16838801,949,949,949,949,0
|
|
20250317,121200,16838801,949,949,949,949,0
|
|
20250317,121100,16838801,949,949,949,949,0
|
|
20250317,121000,16838801,949,949,949,949,0
|
|
20250317,120900,16838801,949,949,949,949,0
|
|
20250317,120800,16838801,949,949,949,949,0
|
|
20250317,120700,16838801,949,949,949,949,0
|
|
20250317,120600,16838801,949,949,949,949,0
|
|
20250317,120500,16838801,949,949,949,949,0
|
|
20250317,120400,16838801,949,949,949,949,0
|
|
20250317,120300,16838801,949,949,949,949,0
|
|
20250317,120200,16838801,949,949,949,949,0
|
|
20250317,120100,16838801,949,949,949,949,0
|
|
20250317,120000,16838801,949,949,949,949,0
|
|
20250317,115900,16838801,949,949,949,949,0
|
|
20250317,115800,16838801,949,949,949,949,0
|
|
20250317,115700,16838801,949,949,949,949,0
|
|
20250317,115600,16838801,949,949,949,949,0
|
|
20250317,115500,16838801,949,949,949,949,0
|
|
20250317,115400,16838801,949,949,949,949,0
|
|
20250317,115300,16838801,949,949,949,949,0
|
|
20250317,115200,16838801,949,949,949,949,0
|
|
20250317,115100,16838801,949,949,949,949,0
|
|
20250317,115000,16838801,949,949,949,949,0
|
|
20250317,114900,16838801,949,949,949,949,0
|
|
20250317,114800,16838801,949,949,949,949,0
|
|
20250317,114700,16838801,949,949,949,949,0
|
|
20250317,114600,16838801,949,949,949,949,0
|
|
20250317,114500,16838801,949,949,949,949,0
|
|
20250317,114400,16838801,949,949,949,949,0
|
|
20250317,114300,16838801,949,949,949,949,0
|
|
20250317,114200,16838801,949,949,949,949,0
|
|
20250317,114100,16838801,949,949,949,949,0
|
|
20250317,114000,16838801,949,949,949,949,0
|
|
20250317,113900,16838801,949,949,949,949,0
|
|
20250317,113800,16838801,949,949,949,949,0
|
|
20250317,113700,16838801,949,949,949,949,0
|
|
20250317,113600,16838801,949,949,949,949,0
|
|
20250317,113500,16838801,949,949,949,949,0
|
|
20250317,113400,16838801,949,949,949,949,0
|
|
20250317,113300,16838801,949,949,949,949,0
|
|
20250317,113200,16838801,949,949,949,949,0
|
|
20250317,113100,16838801,949,949,949,949,0
|
|
20250317,113000,16838801,949,949,949,949,0
|
|
20250317,112900,16838801,949,949,949,949,1
|
|
20250317,112800,16837852,943,943,943,943,0
|
|
20250317,112700,16837852,943,943,943,943,0
|
|
20250317,112600,16837852,943,943,943,943,0
|
|
20250317,112500,16837852,943,943,943,943,2
|
|
20250317,112400,16835966,947,947,947,947,0
|
|
20250317,112300,16835966,947,947,947,947,0
|
|
20250317,112200,16835966,947,947,947,947,0
|
|
20250317,112100,16835966,947,947,947,947,0
|
|
20250317,112000,16835966,947,947,947,947,0
|
|
20250317,111900,16835966,947,947,947,947,0
|
|
20250317,111800,16835966,947,947,947,947,0
|
|
20250317,111700,16835966,947,947,947,947,1
|
|
20250317,111600,16835019,945,942,945,942,870
|
|
20250317,111500,16015476,943,943,943,943,0
|
|
20250317,111400,16015476,943,943,943,943,0
|
|
20250317,111300,16015476,943,943,943,943,0
|
|
20250317,111200,16015476,943,943,943,943,0
|
|
20250317,111100,16015476,943,943,943,943,0
|
|
20250317,111000,16015476,943,943,943,943,0
|
|
20250317,110900,16015476,943,943,943,943,0
|
|
20250317,110800,16015476,943,943,943,943,0
|
|
20250317,110700,16015476,943,943,943,943,0
|
|
20250317,110600,16015476,943,943,943,943,0
|
|
20250317,110500,16015476,943,943,943,943,0
|
|
20250317,110400,16015476,943,943,943,943,62
|
|
20250317,110300,15957010,943,943,943,943,10
|
|
20250317,110200,15947580,942,942,942,942,453
|
|
20250317,110100,15520854,943,943,943,943,0
|
|
20250317,110000,15520854,943,943,943,943,0
|
|
20250317,105900,15520854,943,943,943,943,0
|
|
20250317,105800,15520854,943,943,943,943,0
|
|
20250317,105700,15520854,943,943,943,943,0
|
|
20250317,105600,15520854,943,943,943,943,0
|
|
20250317,105500,15520854,943,941,943,941,101
|
|
20250317,105400,15425811,944,944,944,944,0
|
|
20250317,105300,15425811,944,944,944,944,0
|
|
20250317,105200,15425811,944,944,944,944,0
|
|
20250317,105100,15425811,944,944,944,944,1
|
|
20250317,105000,15424867,942,942,942,942,2
|
|
20250317,104900,15422983,947,947,947,947,0
|
|
20250317,104800,15422983,947,947,947,947,0
|
|
20250317,104700,15422983,947,947,947,947,6
|
|
20250317,104600,15417301,947,947,947,947,0
|
|
20250317,104500,15417301,947,947,947,947,0
|
|
20250317,104400,15417301,947,947,947,947,0
|
|
20250317,104300,15417301,947,947,947,947,7
|
|
20250317,104200,15410672,947,947,947,947,0
|
|
20250317,104100,15410672,947,947,947,947,0
|
|
20250317,104000,15410672,947,947,947,947,0
|
|
20250317,103900,15410672,947,947,947,947,0
|
|
20250317,103800,15410672,947,947,947,947,0
|
|
20250317,103700,15410672,947,947,947,947,0
|
|
20250317,103600,15410672,947,947,947,947,0
|
|
20250317,103500,15410672,947,947,947,947,3
|
|
20250317,103400,15407831,947,947,947,947,0
|
|
20250317,103300,15407831,947,947,947,947,0
|
|
20250317,103200,15407831,947,947,947,947,0
|
|
20250317,103100,15407831,947,947,947,947,0
|
|
20250317,103000,15407831,947,947,947,947,1
|
|
20250317,102900,15406884,947,947,947,947,3
|
|
20250317,102800,15404043,947,947,947,947,0
|
|
20250317,102700,15404043,947,947,947,947,0
|
|
20250317,102600,15404043,947,947,947,947,10
|
|
20250317,102500,15394573,947,947,947,947,0
|
|
20250317,102400,15394573,947,943,947,940,501
|
|
20250317,102300,14923560,948,948,948,948,0
|
|
20250317,102200,14923560,948,948,948,948,0
|
|
20250317,102100,14923560,948,948,948,948,0
|
|
20250317,102000,14923560,948,948,948,948,0
|
|
20250317,101900,14923560,948,948,948,948,0
|
|
20250317,101800,14923560,948,948,948,948,0
|
|
20250317,101700,14923560,948,948,948,948,10
|
|
20250317,101600,14914080,948,948,948,948,0
|
|
20250317,101500,14914080,948,948,948,948,0
|
|
20250317,101400,14914080,948,948,948,948,1
|
|
20250317,101300,14913132,942,942,942,942,2
|
|
20250317,101200,14911248,948,948,948,948,10
|
|
20250317,101100,14901768,948,948,948,948,200
|
|
20250317,101000,14712168,948,948,948,948,1
|
|
20250317,100900,14711220,948,948,948,948,0
|
|
20250317,100800,14711220,948,948,948,948,1
|
|
20250317,100700,14710272,939,939,939,939,1
|
|
20250317,100600,14709333,949,949,949,949,0
|
|
20250317,100500,14709333,949,949,949,949,0
|
|
20250317,100400,14709333,949,949,949,949,0
|
|
20250317,100300,14709333,949,949,949,949,0
|
|
20250317,100200,14709333,949,949,949,949,0
|
|
20250317,100100,14709333,949,949,949,949,0
|
|
20250317,100000,14709333,949,949,949,949,0
|
|
20250317,095900,14709333,949,949,949,949,0
|
|
20250317,095800,14709333,949,949,949,949,0
|
|
20250317,095700,14709333,949,949,949,949,200
|
|
20250317,095600,14519533,949,949,949,949,0
|
|
20250317,095500,14519533,949,949,949,949,5
|
|
20250317,095400,14514788,950,945,950,945,1406
|
|
20250317,095300,13180668,945,945,945,945,1
|
|
20250317,095200,13179723,945,945,945,945,2
|
|
20250317,095100,13177833,945,945,945,945,1
|
|
20250317,095000,13176888,945,945,945,945,3
|
|
20250317,094900,13174053,945,945,945,945,0
|
|
20250317,094800,13174053,945,945,945,945,0
|
|
20250317,094700,13174053,945,945,945,945,0
|
|
20250317,094600,13174053,945,945,945,945,0
|
|
20250317,094500,13174053,945,945,945,945,0
|
|
20250317,094400,13174053,945,945,945,945,0
|
|
20250317,094300,13174053,945,935,945,934,9
|
|
20250317,094200,13165620,945,945,945,945,0
|
|
20250317,094100,13165620,945,944,945,944,1014
|
|
20250317,094000,12207393,945,945,945,945,0
|
|
20250317,093900,12207393,945,945,945,945,0
|
|
20250317,093800,12207393,945,945,945,945,0
|
|
20250317,093700,12207393,945,945,945,945,0
|
|
20250317,093600,12207393,945,945,945,945,0
|
|
20250317,093500,12207393,945,945,945,945,0
|
|
20250317,093400,12207393,945,945,945,945,0
|
|
20250317,093300,12207393,945,941,945,933,101
|
|
20250317,093200,12113126,945,945,945,945,0
|
|
20250317,093100,12113126,945,945,945,945,0
|
|
20250317,093000,12113126,945,945,945,945,10
|
|
20250317,092900,12103676,945,945,945,945,30
|
|
20250317,092800,12075326,940,940,940,940,1
|
|
20250317,092700,12074386,945,945,945,945,0
|
|
20250317,092600,12074386,945,945,945,945,0
|
|
20250317,092500,12074386,945,945,945,945,0
|
|
20250317,092400,12074386,945,945,945,945,0
|
|
20250317,092300,12074386,945,945,945,945,0
|
|
20250317,092200,12074386,945,935,945,934,1169
|
|
20250317,092100,10974300,939,933,939,932,48
|
|
20250317,092000,10929547,939,939,939,939,0
|
|
20250317,091900,10929547,939,939,939,939,0
|
|
20250317,091800,10929547,939,939,939,939,0
|
|
20250317,091700,10929547,939,939,939,939,1
|
|
20250317,091600,10928608,939,941,941,939,7405
|
|
20250317,091500,3961313,942,942,942,942,0
|
|
20250317,091400,3961313,942,942,942,942,101
|
|
20250317,091300,3866171,941,942,942,941,16
|
|
20250317,091200,3851109,942,942,942,942,523
|
|
20250317,091100,3358443,942,944,944,942,3019
|
|
20250317,091000,513540,951,951,951,951,35
|
|
20250317,090900,480255,951,951,951,951,0
|
|
20250317,090800,480255,951,951,951,951,0
|
|
20250317,090700,480255,951,951,951,951,0
|
|
20250317,090600,480255,951,951,951,951,0
|
|
20250317,090500,480255,951,951,951,951,0
|
|
20250317,090400,480255,951,951,951,951,0
|
|
20250317,090300,480255,951,951,951,951,0
|
|
20250317,090200,480255,951,951,951,951,0
|
|
20250317,090100,480255,951,951,951,951,306
|
|
20250317,090000,189249,951,951,951,951,199
|