740 lines
31 KiB
CSV
740 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,211700,25482931,932,932,932,932,650
|
|
20250319,211600,25482931,932,932,932,932,0
|
|
20250319,211500,25482931,932,932,932,932,0
|
|
20250319,211400,25482931,932,932,932,932,0
|
|
20250319,211300,25482931,932,932,932,932,0
|
|
20250319,211200,25482931,932,932,932,932,0
|
|
20250319,211100,25482931,932,932,932,932,0
|
|
20250319,211000,25482931,932,932,932,932,0
|
|
20250319,210900,25482931,932,932,932,932,0
|
|
20250319,210800,25482931,932,932,932,932,0
|
|
20250319,210700,25482931,932,932,932,932,0
|
|
20250319,210600,25482931,932,932,932,932,0
|
|
20250319,210500,25482931,932,932,932,932,0
|
|
20250319,210400,25482931,932,932,932,932,0
|
|
20250319,210300,25482931,932,932,932,932,0
|
|
20250319,210200,25482931,932,932,932,932,0
|
|
20250319,210100,25482931,932,932,932,932,0
|
|
20250319,210000,25482931,932,932,932,932,0
|
|
20250319,205900,25482931,932,932,932,932,0
|
|
20250319,205800,25482931,932,932,932,932,0
|
|
20250319,205700,25482931,932,932,932,932,0
|
|
20250319,205600,25482931,932,932,932,932,0
|
|
20250319,205500,25482931,932,932,932,932,0
|
|
20250319,205400,25482931,932,932,932,932,0
|
|
20250319,205300,25482931,932,932,932,932,0
|
|
20250319,205200,25482931,932,932,932,932,0
|
|
20250319,205100,25482931,932,932,932,932,0
|
|
20250319,205000,25482931,932,932,932,932,0
|
|
20250319,204900,25482931,932,932,932,932,0
|
|
20250319,204800,25482931,932,932,932,932,0
|
|
20250319,204700,25482931,932,932,932,932,650
|
|
20250319,204600,25482931,932,932,932,932,0
|
|
20250319,204500,25482931,932,932,932,932,0
|
|
20250319,204400,25482931,932,932,932,932,0
|
|
20250319,204300,25482931,932,932,932,932,0
|
|
20250319,204200,25482931,932,932,932,932,0
|
|
20250319,204100,25482931,932,932,932,932,0
|
|
20250319,204000,25482931,932,932,932,932,0
|
|
20250319,203900,25482931,932,932,932,932,0
|
|
20250319,203800,25482931,932,932,932,932,0
|
|
20250319,203700,25482931,932,932,932,932,0
|
|
20250319,203600,25482931,932,932,932,932,0
|
|
20250319,203500,25482931,932,932,932,932,0
|
|
20250319,203400,25482931,932,932,932,932,0
|
|
20250319,203300,25482931,932,932,932,932,0
|
|
20250319,203200,25482931,932,932,932,932,0
|
|
20250319,203100,25482931,932,932,932,932,0
|
|
20250319,203000,25482931,932,932,932,932,0
|
|
20250319,202900,25482931,932,932,932,932,0
|
|
20250319,202800,25482931,932,932,932,932,0
|
|
20250319,202700,25482931,932,932,932,932,0
|
|
20250319,202600,25482931,932,932,932,932,0
|
|
20250319,202500,25482931,932,932,932,932,0
|
|
20250319,202400,25482931,932,932,932,932,0
|
|
20250319,202300,25482931,932,932,932,932,0
|
|
20250319,202200,25482931,932,932,932,932,0
|
|
20250319,202100,25482931,932,932,932,932,0
|
|
20250319,202000,25482931,932,932,932,932,0
|
|
20250319,201900,25482931,932,932,932,932,0
|
|
20250319,201800,25482931,932,932,932,932,0
|
|
20250319,201700,25482931,932,932,932,932,650
|
|
20250319,201600,25482931,932,932,932,932,0
|
|
20250319,201500,25482931,932,932,932,932,0
|
|
20250319,201400,25482931,932,932,932,932,0
|
|
20250319,201300,25482931,932,932,932,932,0
|
|
20250319,201200,25482931,932,932,932,932,0
|
|
20250319,201100,25482931,932,932,932,932,0
|
|
20250319,201000,25482931,932,932,932,932,0
|
|
20250319,200900,25482931,932,932,932,932,0
|
|
20250319,200800,25482931,932,932,932,932,0
|
|
20250319,200700,25482931,932,932,932,932,0
|
|
20250319,200600,25482931,932,932,932,932,0
|
|
20250319,200500,25482931,932,932,932,932,0
|
|
20250319,200400,25482931,932,932,932,932,0
|
|
20250319,200300,25482931,932,932,932,932,0
|
|
20250319,200200,25482931,932,932,932,932,0
|
|
20250319,200100,25482931,932,932,932,932,0
|
|
20250319,200000,25482931,932,932,932,932,0
|
|
20250319,195900,25482931,932,932,932,932,0
|
|
20250319,195800,25482931,932,932,932,932,0
|
|
20250319,195700,25482931,932,932,932,932,0
|
|
20250319,195600,25482931,932,932,932,932,0
|
|
20250319,195500,25482931,932,932,932,932,0
|
|
20250319,195400,25482931,932,932,932,932,0
|
|
20250319,195300,25482931,932,932,932,932,0
|
|
20250319,195200,25482931,932,932,932,932,0
|
|
20250319,195100,25482931,932,932,932,932,0
|
|
20250319,195000,25482931,932,932,932,932,0
|
|
20250319,194900,25482931,932,932,932,932,0
|
|
20250319,194800,25482931,932,932,932,932,0
|
|
20250319,194700,25482931,932,932,932,932,650
|
|
20250319,194600,25482931,932,932,932,932,0
|
|
20250319,194500,25482931,932,932,932,932,0
|
|
20250319,194400,25482931,932,932,932,932,0
|
|
20250319,194300,25482931,932,932,932,932,0
|
|
20250319,194200,25482931,932,932,932,932,0
|
|
20250319,194100,25482931,932,932,932,932,0
|
|
20250319,194000,25482931,932,932,932,932,0
|
|
20250319,193900,25482931,932,932,932,932,0
|
|
20250319,193800,25482931,932,932,932,932,0
|
|
20250319,193700,25482931,932,932,932,932,0
|
|
20250319,193600,25482931,932,932,932,932,0
|
|
20250319,193500,25482931,932,932,932,932,0
|
|
20250319,193400,25482931,932,932,932,932,0
|
|
20250319,193300,25482931,932,932,932,932,0
|
|
20250319,193200,25482931,932,932,932,932,0
|
|
20250319,193100,25482931,932,932,932,932,0
|
|
20250319,193000,25482931,932,932,932,932,0
|
|
20250319,192900,25482931,932,932,932,932,0
|
|
20250319,192800,25482931,932,932,932,932,0
|
|
20250319,192700,25482931,932,932,932,932,0
|
|
20250319,192600,25482931,932,932,932,932,0
|
|
20250319,192500,25482931,932,932,932,932,0
|
|
20250319,192400,25482931,932,932,932,932,0
|
|
20250319,192300,25482931,932,932,932,932,0
|
|
20250319,192200,25482931,932,932,932,932,0
|
|
20250319,192100,25482931,932,932,932,932,0
|
|
20250319,192000,25482931,932,932,932,932,0
|
|
20250319,191900,25482931,932,932,932,932,0
|
|
20250319,191800,25482931,932,932,932,932,0
|
|
20250319,191700,25482931,932,932,932,932,650
|
|
20250319,191600,25482931,932,932,932,932,0
|
|
20250319,191500,25482931,932,932,932,932,0
|
|
20250319,191400,25482931,932,932,932,932,0
|
|
20250319,191300,25482931,932,932,932,932,0
|
|
20250319,191200,25482931,932,932,932,932,0
|
|
20250319,191100,25482931,932,932,932,932,0
|
|
20250319,191000,25482931,932,932,932,932,0
|
|
20250319,190900,25482931,932,932,932,932,0
|
|
20250319,190800,25482931,932,932,932,932,0
|
|
20250319,190700,25482931,932,932,932,932,0
|
|
20250319,190600,25482931,932,932,932,932,0
|
|
20250319,190500,25482931,932,932,932,932,0
|
|
20250319,190400,25482931,932,932,932,932,0
|
|
20250319,190300,25482931,932,932,932,932,0
|
|
20250319,190200,25482931,932,932,932,932,0
|
|
20250319,190100,25482931,932,932,932,932,0
|
|
20250319,190000,25482931,932,932,932,932,0
|
|
20250319,185900,25482931,932,932,932,932,0
|
|
20250319,185800,25482931,932,932,932,932,0
|
|
20250319,185700,25482931,932,932,932,932,0
|
|
20250319,185600,25482931,932,932,932,932,0
|
|
20250319,185500,25482931,932,932,932,932,0
|
|
20250319,185400,25482931,932,932,932,932,0
|
|
20250319,185300,25482931,932,932,932,932,0
|
|
20250319,185200,25482931,932,932,932,932,0
|
|
20250319,185100,25482931,932,932,932,932,0
|
|
20250319,185000,25482931,932,932,932,932,0
|
|
20250319,184900,25482931,932,932,932,932,0
|
|
20250319,184800,25482931,932,932,932,932,0
|
|
20250319,184700,25482931,932,932,932,932,650
|
|
20250319,184600,25482931,932,932,932,932,0
|
|
20250319,184500,25482931,932,932,932,932,0
|
|
20250319,184400,25482931,932,932,932,932,0
|
|
20250319,184300,25482931,932,932,932,932,0
|
|
20250319,184200,25482931,932,932,932,932,0
|
|
20250319,184100,25482931,932,932,932,932,0
|
|
20250319,184000,25482931,932,932,932,932,0
|
|
20250319,183900,25482931,932,932,932,932,0
|
|
20250319,183800,25482931,932,932,932,932,0
|
|
20250319,183700,25482931,932,932,932,932,0
|
|
20250319,183600,25482931,932,932,932,932,0
|
|
20250319,183500,25482931,932,932,932,932,0
|
|
20250319,183400,25482931,932,932,932,932,0
|
|
20250319,183300,25482931,932,932,932,932,0
|
|
20250319,183200,25482931,932,932,932,932,0
|
|
20250319,183100,25482931,932,932,932,932,0
|
|
20250319,183000,25482931,932,932,932,932,0
|
|
20250319,182900,25482931,932,932,932,932,0
|
|
20250319,182800,25482931,932,932,932,932,0
|
|
20250319,182700,25482931,932,932,932,932,0
|
|
20250319,182600,25482931,932,932,932,932,0
|
|
20250319,182500,25482931,932,932,932,932,0
|
|
20250319,182400,25482931,932,932,932,932,0
|
|
20250319,182300,25482931,932,932,932,932,0
|
|
20250319,182200,25482931,932,932,932,932,0
|
|
20250319,182100,25482931,932,932,932,932,0
|
|
20250319,182000,25482931,932,932,932,932,0
|
|
20250319,181900,25482931,932,932,932,932,0
|
|
20250319,181800,25482931,932,932,932,932,0
|
|
20250319,181700,25482931,932,932,932,932,650
|
|
20250319,181600,25482931,932,932,932,932,0
|
|
20250319,181500,25482931,932,932,932,932,0
|
|
20250319,181400,25482931,932,932,932,932,0
|
|
20250319,181300,25482931,932,932,932,932,0
|
|
20250319,181200,25482931,932,932,932,932,0
|
|
20250319,181100,25482931,932,932,932,932,0
|
|
20250319,181000,25482931,932,932,932,932,0
|
|
20250319,180900,25482931,932,932,932,932,0
|
|
20250319,180800,25482931,932,932,932,932,0
|
|
20250319,180700,25482931,932,932,932,932,0
|
|
20250319,180600,25482931,932,932,932,932,0
|
|
20250319,180500,25482931,932,932,932,932,0
|
|
20250319,180400,25482931,932,932,932,932,0
|
|
20250319,180300,25482931,932,932,932,932,0
|
|
20250319,180200,25482931,932,932,932,932,0
|
|
20250319,180100,25482931,932,932,932,932,0
|
|
20250319,180000,25482931,932,932,932,932,0
|
|
20250319,175900,25482931,932,932,932,932,0
|
|
20250319,175800,25482931,932,932,932,932,0
|
|
20250319,175700,25482931,932,932,932,932,0
|
|
20250319,175600,25482931,932,932,932,932,0
|
|
20250319,175500,25482931,932,932,932,932,0
|
|
20250319,175400,25482931,932,932,932,932,0
|
|
20250319,175300,25482931,932,932,932,932,0
|
|
20250319,175200,25482931,932,932,932,932,0
|
|
20250319,175100,25482931,932,932,932,932,0
|
|
20250319,175000,25482931,932,932,932,932,0
|
|
20250319,174900,25482931,932,932,932,932,0
|
|
20250319,174800,25482931,932,932,932,932,0
|
|
20250319,174700,25482931,932,932,932,932,650
|
|
20250319,174600,25482931,932,932,932,932,0
|
|
20250319,174500,25482931,932,932,932,932,0
|
|
20250319,174400,25482931,932,932,932,932,0
|
|
20250319,174300,25482931,932,932,932,932,0
|
|
20250319,174200,25482931,932,932,932,932,0
|
|
20250319,174100,25482931,932,932,932,932,0
|
|
20250319,174000,25482931,932,932,932,932,0
|
|
20250319,173900,25482931,932,932,932,932,0
|
|
20250319,173800,25482931,932,932,932,932,0
|
|
20250319,173700,25482931,932,932,932,932,0
|
|
20250319,173600,25482931,932,932,932,932,0
|
|
20250319,173500,25482931,932,932,932,932,0
|
|
20250319,173400,25482931,932,932,932,932,0
|
|
20250319,173300,25482931,932,932,932,932,0
|
|
20250319,173200,25482931,932,932,932,932,0
|
|
20250319,173100,25482931,932,932,932,932,0
|
|
20250319,173000,25482931,932,932,932,932,0
|
|
20250319,172900,25482931,932,932,932,932,0
|
|
20250319,172800,25482931,932,932,932,932,0
|
|
20250319,172700,25482931,932,932,932,932,0
|
|
20250319,172600,25482931,932,932,932,932,0
|
|
20250319,172500,25482931,932,932,932,932,0
|
|
20250319,172400,25482931,932,932,932,932,0
|
|
20250319,172300,25482931,932,932,932,932,0
|
|
20250319,172200,25482931,932,932,932,932,0
|
|
20250319,172100,25482931,932,932,932,932,0
|
|
20250319,172000,25482931,932,932,932,932,0
|
|
20250319,171900,25482931,932,932,932,932,0
|
|
20250319,171800,25482931,932,932,932,932,0
|
|
20250319,171700,25482931,932,932,932,932,650
|
|
20250319,171600,25482931,932,932,932,932,0
|
|
20250319,171500,25482931,932,932,932,932,0
|
|
20250319,171400,25482931,932,932,932,932,0
|
|
20250319,171300,25482931,932,932,932,932,0
|
|
20250319,171200,25482931,932,932,932,932,0
|
|
20250319,171100,25482931,932,932,932,932,0
|
|
20250319,171000,25482931,932,932,932,932,0
|
|
20250319,170900,25482931,932,932,932,932,0
|
|
20250319,170800,25482931,932,932,932,932,0
|
|
20250319,170700,25482931,932,932,932,932,0
|
|
20250319,170600,25482931,932,932,932,932,0
|
|
20250319,170500,25482931,932,932,932,932,0
|
|
20250319,170400,25482931,932,932,932,932,0
|
|
20250319,170300,25482931,932,932,932,932,0
|
|
20250319,170200,25482931,932,932,932,932,0
|
|
20250319,170100,25482931,932,932,932,932,0
|
|
20250319,170000,25482931,932,932,932,932,0
|
|
20250319,165900,25482931,932,932,932,932,0
|
|
20250319,165800,25482931,932,932,932,932,0
|
|
20250319,165700,25482931,932,932,932,932,0
|
|
20250319,165600,25482931,932,932,932,932,0
|
|
20250319,165500,25482931,932,932,932,932,0
|
|
20250319,165400,25482931,932,932,932,932,0
|
|
20250319,165300,25482931,932,932,932,932,0
|
|
20250319,165200,25482931,932,932,932,932,0
|
|
20250319,165100,25482931,932,932,932,932,0
|
|
20250319,165000,25482931,932,932,932,932,0
|
|
20250319,164900,25482931,932,932,932,932,0
|
|
20250319,164800,25482931,932,932,932,932,0
|
|
20250319,164700,25482931,932,932,932,932,650
|
|
20250319,164600,25482931,932,932,932,932,0
|
|
20250319,164500,25482931,932,932,932,932,0
|
|
20250319,164400,25482931,932,932,932,932,0
|
|
20250319,164300,25482931,932,932,932,932,0
|
|
20250319,164200,25482931,932,932,932,932,0
|
|
20250319,164100,25482931,932,932,932,932,0
|
|
20250319,164000,25482931,932,932,932,932,0
|
|
20250319,163900,25482931,932,932,932,932,0
|
|
20250319,163800,25482931,932,932,932,932,0
|
|
20250319,163700,25482931,932,932,932,932,0
|
|
20250319,163600,25482931,932,932,932,932,0
|
|
20250319,163500,25482931,932,932,932,932,0
|
|
20250319,163400,25482931,932,932,932,932,0
|
|
20250319,163300,25482931,932,932,932,932,0
|
|
20250319,163200,25482931,932,932,932,932,0
|
|
20250319,163100,25482931,932,932,932,932,0
|
|
20250319,163000,25482931,932,932,932,932,0
|
|
20250319,162900,25482931,932,932,932,932,0
|
|
20250319,162800,25482931,932,932,932,932,0
|
|
20250319,162700,25482931,932,932,932,932,0
|
|
20250319,162600,25482931,932,932,932,932,0
|
|
20250319,162500,25482931,932,932,932,932,0
|
|
20250319,162400,25482931,932,932,932,932,0
|
|
20250319,162300,25482931,932,932,932,932,0
|
|
20250319,162200,25482931,932,932,932,932,0
|
|
20250319,162100,25482931,932,932,932,932,0
|
|
20250319,162000,25482931,932,932,932,932,0
|
|
20250319,161900,25482931,932,932,932,932,0
|
|
20250319,161800,25482931,932,932,932,932,0
|
|
20250319,161700,25482931,932,932,932,932,650
|
|
20250319,161600,25482931,932,932,932,932,0
|
|
20250319,161500,25482931,932,932,932,932,0
|
|
20250319,161400,25482931,932,932,932,932,0
|
|
20250319,161300,25482931,932,932,932,932,0
|
|
20250319,161200,25482931,932,932,932,932,0
|
|
20250319,161100,25482931,932,932,932,932,0
|
|
20250319,161000,25482931,932,932,932,932,0
|
|
20250319,160900,25482931,932,932,932,932,0
|
|
20250319,160800,25482931,932,932,932,932,0
|
|
20250319,160700,25482931,932,932,932,932,0
|
|
20250319,160600,25482931,932,932,932,932,0
|
|
20250319,160500,25482931,932,932,932,932,0
|
|
20250319,160400,25482931,932,932,932,932,0
|
|
20250319,160300,25482931,932,932,932,932,0
|
|
20250319,160200,25482931,932,932,932,932,0
|
|
20250319,160100,25482931,932,932,932,932,0
|
|
20250319,160000,25482931,932,932,932,932,0
|
|
20250319,155900,25482931,932,932,932,932,0
|
|
20250319,155800,25482931,932,932,932,932,0
|
|
20250319,155700,25482931,932,932,932,932,0
|
|
20250319,155600,25482931,932,932,932,932,0
|
|
20250319,155500,25482931,932,932,932,932,0
|
|
20250319,155400,25482931,932,932,932,932,0
|
|
20250319,155300,25482931,932,932,932,932,0
|
|
20250319,155200,25482931,932,932,932,932,0
|
|
20250319,155100,25482931,932,932,932,932,0
|
|
20250319,155000,25482931,932,932,932,932,0
|
|
20250319,154900,25482931,932,932,932,932,0
|
|
20250319,154800,25482931,932,932,932,932,0
|
|
20250319,154700,25482931,932,932,932,932,650
|
|
20250319,154600,25482931,932,932,932,932,0
|
|
20250319,154500,25482931,932,932,932,932,0
|
|
20250319,154400,25482931,932,932,932,932,0
|
|
20250319,154300,25482931,932,932,932,932,0
|
|
20250319,154200,25482931,932,932,932,932,0
|
|
20250319,154100,25482931,932,932,932,932,0
|
|
20250319,154000,25482931,932,932,932,932,0
|
|
20250319,153900,25482931,932,932,932,932,0
|
|
20250319,153800,25482931,932,932,932,932,0
|
|
20250319,153700,25482931,932,932,932,932,0
|
|
20250319,153600,25482931,932,932,932,932,0
|
|
20250319,153500,25482931,932,932,932,932,0
|
|
20250319,153400,25482931,932,932,932,932,0
|
|
20250319,153300,25482931,932,932,932,932,0
|
|
20250319,153200,25482931,932,932,932,932,0
|
|
20250319,153100,25482931,932,932,932,932,0
|
|
20250319,153000,25482931,932,932,932,932,650
|
|
20250319,152900,24877131,941,941,941,941,0
|
|
20250319,152800,24877131,941,941,941,941,0
|
|
20250319,152700,24877131,941,941,941,941,0
|
|
20250319,152600,24877131,941,941,941,941,0
|
|
20250319,152500,24877131,941,941,941,941,0
|
|
20250319,152400,24877131,941,941,941,941,0
|
|
20250319,152300,24877131,941,941,941,941,0
|
|
20250319,152200,24877131,941,941,941,941,0
|
|
20250319,152100,24877131,941,941,941,941,0
|
|
20250319,152000,24877131,941,941,941,941,0
|
|
20250319,151900,24877131,941,941,941,941,1
|
|
20250319,151800,24876190,943,942,943,942,40
|
|
20250319,151700,24838486,942,942,942,942,1
|
|
20250319,151600,24837544,941,941,942,941,3
|
|
20250319,151500,24834720,942,942,942,942,0
|
|
20250319,151400,24834720,942,940,942,940,4
|
|
20250319,151300,24830958,944,944,944,944,0
|
|
20250319,151200,24830958,944,944,944,944,1
|
|
20250319,151100,24830014,940,940,940,940,19
|
|
20250319,151000,24812154,944,944,944,944,0
|
|
20250319,150900,24812154,944,944,944,944,0
|
|
20250319,150800,24812154,944,944,944,944,0
|
|
20250319,150700,24812154,944,944,944,944,0
|
|
20250319,150600,24812154,944,944,944,944,0
|
|
20250319,150500,24812154,944,944,944,944,0
|
|
20250319,150400,24812154,944,944,944,944,0
|
|
20250319,150300,24812154,944,941,944,941,2
|
|
20250319,150200,24810269,944,944,944,944,0
|
|
20250319,150100,24810269,944,944,944,944,0
|
|
20250319,150000,24810269,944,944,944,944,0
|
|
20250319,145900,24810269,944,944,944,944,0
|
|
20250319,145800,24810269,944,941,944,941,2
|
|
20250319,145700,24808384,940,941,941,940,27
|
|
20250319,145600,24783003,943,943,943,943,0
|
|
20250319,145500,24783003,943,943,943,943,0
|
|
20250319,145400,24783003,943,943,943,943,0
|
|
20250319,145300,24783003,943,943,943,943,0
|
|
20250319,145200,24783003,943,943,943,943,0
|
|
20250319,145100,24783003,943,943,943,943,1
|
|
20250319,145000,24782060,943,943,943,943,0
|
|
20250319,144900,24782060,943,943,943,943,0
|
|
20250319,144800,24782060,943,943,943,943,0
|
|
20250319,144700,24782060,943,943,943,943,0
|
|
20250319,144600,24782060,943,943,943,943,0
|
|
20250319,144500,24782060,943,943,943,943,0
|
|
20250319,144400,24782060,943,943,943,943,0
|
|
20250319,144300,24782060,943,943,943,943,0
|
|
20250319,144200,24782060,943,943,943,943,1
|
|
20250319,144100,24781117,939,939,939,939,1
|
|
20250319,144000,24780178,939,939,939,939,0
|
|
20250319,143900,24780178,939,939,939,939,1
|
|
20250319,143800,24779239,945,945,945,945,0
|
|
20250319,143700,24779239,945,945,945,945,0
|
|
20250319,143600,24779239,945,945,945,945,0
|
|
20250319,143500,24779239,945,945,945,945,0
|
|
20250319,143400,24779239,945,945,945,945,0
|
|
20250319,143300,24779239,945,945,945,945,0
|
|
20250319,143200,24779239,945,945,945,945,0
|
|
20250319,143100,24779239,945,945,945,945,0
|
|
20250319,143000,24779239,945,945,945,945,0
|
|
20250319,142900,24779239,945,945,945,945,0
|
|
20250319,142800,24779239,945,945,945,945,0
|
|
20250319,142700,24779239,945,945,945,945,0
|
|
20250319,142600,24779239,945,945,945,945,0
|
|
20250319,142500,24779239,945,945,945,945,0
|
|
20250319,142400,24779239,945,945,945,945,0
|
|
20250319,142300,24779239,945,945,945,945,0
|
|
20250319,142200,24779239,945,945,945,945,0
|
|
20250319,142100,24779239,945,945,945,945,0
|
|
20250319,142000,24779239,945,945,945,945,1
|
|
20250319,141900,24778294,944,944,944,944,0
|
|
20250319,141800,24778294,944,941,944,941,3
|
|
20250319,141700,24775468,932,941,941,932,1161
|
|
20250319,141600,23690729,946,946,946,946,0
|
|
20250319,141500,23690729,946,946,946,946,0
|
|
20250319,141400,23690729,946,946,946,946,0
|
|
20250319,141300,23690729,946,946,946,946,0
|
|
20250319,141200,23690729,946,946,946,946,0
|
|
20250319,141100,23690729,946,946,946,946,0
|
|
20250319,141000,23690729,946,946,946,946,1
|
|
20250319,140900,23689783,942,942,942,942,0
|
|
20250319,140800,23689783,942,942,942,942,0
|
|
20250319,140700,23689783,942,942,942,942,0
|
|
20250319,140600,23689783,942,942,942,942,1
|
|
20250319,140500,23688841,947,947,947,947,0
|
|
20250319,140400,23688841,947,947,947,947,0
|
|
20250319,140300,23688841,947,947,947,947,0
|
|
20250319,140200,23688841,947,947,947,947,0
|
|
20250319,140100,23688841,947,947,947,947,0
|
|
20250319,140000,23688841,947,947,947,947,0
|
|
20250319,135900,23688841,947,947,947,947,0
|
|
20250319,135800,23688841,947,947,947,947,0
|
|
20250319,135700,23688841,947,947,947,947,0
|
|
20250319,135600,23688841,947,947,947,947,0
|
|
20250319,135500,23688841,947,942,947,942,2
|
|
20250319,135400,23686952,947,947,947,947,0
|
|
20250319,135300,23686952,947,947,947,947,0
|
|
20250319,135200,23686952,947,947,947,947,0
|
|
20250319,135100,23686952,947,947,947,947,0
|
|
20250319,135000,23686952,947,947,947,947,0
|
|
20250319,134900,23686952,947,947,947,947,0
|
|
20250319,134800,23686952,947,947,947,947,0
|
|
20250319,134700,23686952,947,947,947,947,0
|
|
20250319,134600,23686952,947,947,947,947,0
|
|
20250319,134500,23686952,947,947,947,947,0
|
|
20250319,134400,23686952,947,947,947,947,0
|
|
20250319,134300,23686952,947,947,947,947,0
|
|
20250319,134200,23686952,947,947,947,947,0
|
|
20250319,134100,23686952,947,947,947,947,10
|
|
20250319,134000,23677482,947,947,947,947,0
|
|
20250319,133900,23677482,947,947,947,947,0
|
|
20250319,133800,23677482,947,947,947,947,0
|
|
20250319,133700,23677482,947,947,947,947,0
|
|
20250319,133600,23677482,947,947,947,947,0
|
|
20250319,133500,23677482,947,947,947,947,0
|
|
20250319,133400,23677482,947,947,947,947,0
|
|
20250319,133300,23677482,947,947,947,947,0
|
|
20250319,133200,23677482,947,947,947,947,0
|
|
20250319,133100,23677482,947,947,947,947,0
|
|
20250319,133000,23677482,947,947,947,947,0
|
|
20250319,132900,23677482,947,947,947,947,0
|
|
20250319,132800,23677482,947,947,947,947,0
|
|
20250319,132700,23677482,947,947,947,947,0
|
|
20250319,132600,23677482,947,947,947,947,0
|
|
20250319,132500,23677482,947,947,947,947,0
|
|
20250319,132400,23677482,947,947,947,947,0
|
|
20250319,132300,23677482,947,947,947,947,0
|
|
20250319,132200,23677482,947,947,947,947,0
|
|
20250319,132100,23677482,947,947,947,947,0
|
|
20250319,132000,23677482,947,947,947,947,0
|
|
20250319,131900,23677482,947,947,947,947,0
|
|
20250319,131800,23677482,947,947,947,947,0
|
|
20250319,131700,23677482,947,947,947,947,0
|
|
20250319,131600,23677482,947,947,947,947,0
|
|
20250319,131500,23677482,947,947,947,947,0
|
|
20250319,131400,23677482,947,947,947,947,0
|
|
20250319,131300,23677482,947,947,947,947,0
|
|
20250319,131200,23677482,947,947,947,947,0
|
|
20250319,131100,23677482,947,947,947,947,0
|
|
20250319,131000,23677482,947,947,947,947,0
|
|
20250319,130900,23677482,947,947,947,947,0
|
|
20250319,130800,23677482,947,947,947,947,0
|
|
20250319,130700,23677482,947,947,947,947,0
|
|
20250319,130600,23677482,947,947,947,947,0
|
|
20250319,130500,23677482,947,947,947,947,0
|
|
20250319,130400,23677482,947,947,947,947,1
|
|
20250319,130300,23676535,942,942,942,942,3
|
|
20250319,130200,23673709,947,947,947,947,51
|
|
20250319,130100,23625412,947,946,947,946,80
|
|
20250319,130000,23549655,949,949,949,949,0
|
|
20250319,125900,23549655,949,949,949,949,0
|
|
20250319,125800,23549655,949,949,949,949,0
|
|
20250319,125700,23549655,949,949,949,949,0
|
|
20250319,125600,23549655,949,949,949,949,0
|
|
20250319,125500,23549655,949,949,949,949,0
|
|
20250319,125400,23549655,949,949,949,949,0
|
|
20250319,125300,23549655,949,949,949,949,0
|
|
20250319,125200,23549655,949,949,949,949,0
|
|
20250319,125100,23549655,949,949,949,949,0
|
|
20250319,125000,23549655,949,949,949,949,0
|
|
20250319,124900,23549655,949,949,949,949,0
|
|
20250319,124800,23549655,949,949,949,949,0
|
|
20250319,124700,23549655,949,949,949,949,0
|
|
20250319,124600,23549655,949,949,949,949,0
|
|
20250319,124500,23549655,949,949,949,949,0
|
|
20250319,124400,23549655,949,949,949,949,0
|
|
20250319,124300,23549655,949,949,949,949,0
|
|
20250319,124200,23549655,949,949,949,949,0
|
|
20250319,124100,23549655,949,949,949,949,0
|
|
20250319,124000,23549655,949,949,949,949,0
|
|
20250319,123900,23549655,949,949,949,949,0
|
|
20250319,123800,23549655,949,949,949,949,0
|
|
20250319,123700,23549655,949,949,949,949,0
|
|
20250319,123600,23549655,949,949,949,949,0
|
|
20250319,123500,23549655,949,949,949,949,0
|
|
20250319,123400,23549655,949,949,949,949,0
|
|
20250319,123300,23549655,949,949,949,949,0
|
|
20250319,123200,23549655,949,949,949,949,0
|
|
20250319,123100,23549655,949,949,949,949,0
|
|
20250319,123000,23549655,949,949,949,949,0
|
|
20250319,122900,23549655,949,949,949,949,0
|
|
20250319,122800,23549655,949,949,949,949,0
|
|
20250319,122700,23549655,949,949,949,949,0
|
|
20250319,122600,23549655,949,949,949,949,0
|
|
20250319,122500,23549655,949,949,949,949,0
|
|
20250319,122400,23549655,949,949,949,949,0
|
|
20250319,122300,23549655,949,949,949,949,0
|
|
20250319,122200,23549655,949,949,949,949,0
|
|
20250319,122100,23549655,949,949,949,949,0
|
|
20250319,122000,23549655,949,949,949,949,0
|
|
20250319,121900,23549655,949,949,949,949,0
|
|
20250319,121800,23549655,949,949,949,949,0
|
|
20250319,121700,23549655,949,949,949,949,0
|
|
20250319,121600,23549655,949,949,949,949,0
|
|
20250319,121500,23549655,949,949,949,949,0
|
|
20250319,121400,23549655,949,949,949,949,0
|
|
20250319,121300,23549655,949,949,949,949,0
|
|
20250319,121200,23549655,949,949,949,949,0
|
|
20250319,121100,23549655,949,949,949,949,0
|
|
20250319,121000,23549655,949,949,949,949,0
|
|
20250319,120900,23549655,949,949,949,949,0
|
|
20250319,120800,23549655,949,949,949,949,0
|
|
20250319,120700,23549655,949,949,949,949,0
|
|
20250319,120600,23549655,949,949,949,949,0
|
|
20250319,120500,23549655,949,949,949,949,0
|
|
20250319,120400,23549655,949,939,949,937,6484
|
|
20250319,120300,17459851,939,939,939,939,0
|
|
20250319,120200,17459851,939,939,939,939,0
|
|
20250319,120100,17459851,939,939,939,939,0
|
|
20250319,120000,17459851,939,939,939,939,0
|
|
20250319,115900,17459851,939,939,939,939,0
|
|
20250319,115800,17459851,939,939,939,939,0
|
|
20250319,115700,17459851,939,939,939,939,0
|
|
20250319,115600,17459851,939,939,939,939,0
|
|
20250319,115500,17459851,939,939,939,939,0
|
|
20250319,115400,17459851,939,939,939,939,0
|
|
20250319,115300,17459851,939,939,939,939,0
|
|
20250319,115200,17459851,939,939,939,939,0
|
|
20250319,115100,17459851,939,939,939,939,0
|
|
20250319,115000,17459851,939,939,939,939,200
|
|
20250319,114900,17272051,939,939,939,939,1
|
|
20250319,114800,17271112,938,938,938,938,0
|
|
20250319,114700,17271112,938,938,938,938,0
|
|
20250319,114600,17271112,938,938,938,938,0
|
|
20250319,114500,17271112,938,938,938,938,0
|
|
20250319,114400,17271112,938,938,938,938,0
|
|
20250319,114300,17271112,938,938,938,938,0
|
|
20250319,114200,17271112,938,938,938,938,0
|
|
20250319,114100,17271112,938,938,938,938,59
|
|
20250319,114000,17215770,939,939,939,939,0
|
|
20250319,113900,17215770,939,939,939,939,0
|
|
20250319,113800,17215770,939,939,939,939,0
|
|
20250319,113700,17215770,939,939,939,939,0
|
|
20250319,113600,17215770,939,939,939,939,0
|
|
20250319,113500,17215770,939,939,939,939,10
|
|
20250319,113400,17206380,939,939,939,939,0
|
|
20250319,113300,17206380,939,939,939,939,9
|
|
20250319,113200,17197929,939,939,939,939,222
|
|
20250319,113100,16989471,939,939,939,939,0
|
|
20250319,113000,16989471,939,939,939,939,0
|
|
20250319,112900,16989471,939,939,939,939,0
|
|
20250319,112800,16989471,939,939,939,939,0
|
|
20250319,112700,16989471,939,939,939,939,0
|
|
20250319,112600,16989471,939,939,939,939,1
|
|
20250319,112500,16988532,938,938,938,938,1
|
|
20250319,112400,16987594,939,939,939,939,0
|
|
20250319,112300,16987594,939,939,939,939,0
|
|
20250319,112200,16987594,939,939,939,939,2
|
|
20250319,112100,16985716,939,939,939,939,0
|
|
20250319,112000,16985716,939,939,939,939,0
|
|
20250319,111900,16985716,939,939,939,939,0
|
|
20250319,111800,16985716,939,939,939,939,1
|
|
20250319,111700,16984777,939,939,939,939,0
|
|
20250319,111600,16984777,939,939,939,939,0
|
|
20250319,111500,16984777,939,939,939,939,50
|
|
20250319,111400,16937827,939,939,939,939,0
|
|
20250319,111300,16937827,939,939,939,939,0
|
|
20250319,111200,16937827,939,939,939,939,0
|
|
20250319,111100,16937827,939,939,939,939,0
|
|
20250319,111000,16937827,939,939,939,939,5
|
|
20250319,110900,16933132,939,939,939,939,7
|
|
20250319,110800,16926559,939,939,939,939,0
|
|
20250319,110700,16926559,939,939,939,939,0
|
|
20250319,110600,16926559,939,939,939,939,0
|
|
20250319,110500,16926559,939,939,939,939,0
|
|
20250319,110400,16926559,939,939,939,939,0
|
|
20250319,110300,16926559,939,939,939,939,0
|
|
20250319,110200,16926559,939,939,939,939,0
|
|
20250319,110100,16926559,939,939,939,939,0
|
|
20250319,110000,16926559,939,939,939,939,1
|
|
20250319,105900,16925620,939,939,939,939,100
|
|
20250319,105800,16831720,939,939,939,939,0
|
|
20250319,105700,16831720,939,939,939,939,13
|
|
20250319,105600,16819513,939,939,939,939,0
|
|
20250319,105500,16819513,939,939,939,939,0
|
|
20250319,105400,16819513,939,939,939,939,0
|
|
20250319,105300,16819513,939,939,939,939,4
|
|
20250319,105200,16815757,939,939,939,939,0
|
|
20250319,105100,16815757,939,939,939,939,0
|
|
20250319,105000,16815757,939,938,939,938,52
|
|
20250319,104900,16766955,939,939,939,939,478
|
|
20250319,104800,16318113,940,940,940,940,0
|
|
20250319,104700,16318113,940,940,940,940,122
|
|
20250319,104600,16203433,940,940,940,940,1
|
|
20250319,104500,16202493,940,940,940,940,0
|
|
20250319,104400,16202493,940,940,940,940,0
|
|
20250319,104300,16202493,940,940,940,939,665
|
|
20250319,104200,15577417,940,940,940,940,1245
|
|
20250319,104100,14407117,950,950,950,950,0
|
|
20250319,104000,14407117,950,950,950,950,0
|
|
20250319,103900,14407117,950,950,950,950,0
|
|
20250319,103800,14407117,950,950,950,950,0
|
|
20250319,103700,14407117,950,950,950,950,0
|
|
20250319,103600,14407117,950,950,950,950,0
|
|
20250319,103500,14407117,950,950,950,950,0
|
|
20250319,103400,14407117,950,950,950,950,0
|
|
20250319,103300,14407117,950,950,950,950,0
|
|
20250319,103200,14407117,950,950,950,950,0
|
|
20250319,103100,14407117,950,950,950,950,0
|
|
20250319,103000,14407117,950,950,950,950,0
|
|
20250319,102900,14407117,950,950,950,950,0
|
|
20250319,102800,14407117,950,950,950,950,0
|
|
20250319,102700,14407117,950,950,950,950,0
|
|
20250319,102600,14407117,950,950,950,950,0
|
|
20250319,102500,14407117,950,950,950,950,0
|
|
20250319,102400,14407117,950,950,950,950,0
|
|
20250319,102300,14407117,950,950,950,950,0
|
|
20250319,102200,14407117,950,950,950,950,0
|
|
20250319,102100,14407117,950,950,950,950,0
|
|
20250319,102000,14407117,950,950,950,950,0
|
|
20250319,101900,14407117,950,950,950,950,0
|
|
20250319,101800,14407117,950,950,950,950,0
|
|
20250319,101700,14407117,950,950,950,950,0
|
|
20250319,101600,14407117,950,950,950,950,0
|
|
20250319,101500,14407117,950,950,950,950,0
|
|
20250319,101400,14407117,950,950,950,950,10
|
|
20250319,101300,14397617,940,940,940,940,2
|
|
20250319,101200,14395737,951,951,951,951,0
|
|
20250319,101100,14395737,951,951,951,951,0
|
|
20250319,101000,14395737,951,951,951,951,0
|
|
20250319,100900,14395737,951,951,951,951,1
|
|
20250319,100800,14394786,950,950,950,950,381
|
|
20250319,100700,14032836,950,950,950,950,4578
|
|
20250319,100600,9683736,950,950,950,950,0
|
|
20250319,100500,9683736,950,950,950,950,0
|
|
20250319,100400,9683736,950,950,950,950,0
|
|
20250319,100300,9683736,950,950,950,950,0
|
|
20250319,100200,9683736,950,950,950,950,1
|
|
20250319,100100,9682786,940,940,940,940,0
|
|
20250319,100000,9682786,940,940,940,940,200
|
|
20250319,095900,9494786,950,950,950,950,0
|
|
20250319,095800,9494786,950,950,950,950,0
|
|
20250319,095700,9494786,950,950,950,950,0
|
|
20250319,095600,9494786,950,940,950,940,527
|
|
20250319,095500,8999396,940,940,940,940,0
|
|
20250319,095400,8999396,940,940,940,940,0
|
|
20250319,095300,8999396,940,940,940,940,0
|
|
20250319,095200,8999396,940,940,940,940,0
|
|
20250319,095100,8999396,940,940,940,940,0
|
|
20250319,095000,8999396,940,941,941,940,1478
|
|
20250319,094900,7610075,950,950,950,950,0
|
|
20250319,094800,7610075,950,950,950,950,0
|
|
20250319,094700,7610075,950,950,950,950,0
|
|
20250319,094600,7610075,950,950,950,950,1
|
|
20250319,094500,7609125,950,950,950,950,7
|
|
20250319,094400,7602475,950,950,950,950,1
|
|
20250319,094300,7601525,950,950,950,950,0
|
|
20250319,094200,7601525,950,950,950,950,0
|
|
20250319,094100,7601525,950,940,950,940,567
|
|
20250319,094000,7068535,950,950,950,950,0
|
|
20250319,093900,7068535,950,950,950,950,0
|
|
20250319,093800,7068535,950,950,950,950,0
|
|
20250319,093700,7068535,950,950,950,950,0
|
|
20250319,093600,7068535,950,940,950,940,81
|
|
20250319,093500,6992385,949,949,949,949,0
|
|
20250319,093400,6992385,949,949,949,949,0
|
|
20250319,093300,6992385,949,949,949,949,0
|
|
20250319,093200,6992385,949,949,949,949,0
|
|
20250319,093100,6992385,949,949,949,949,23
|
|
20250319,093000,6970558,951,951,951,951,0
|
|
20250319,092900,6970558,951,951,951,951,1
|
|
20250319,092800,6969607,937,937,937,937,1
|
|
20250319,092700,6968670,951,951,951,951,0
|
|
20250319,092600,6968670,951,951,951,951,0
|
|
20250319,092500,6968670,951,951,951,951,0
|
|
20250319,092400,6968670,951,951,951,951,1
|
|
20250319,092300,6967719,935,935,935,935,0
|
|
20250319,092200,6967719,935,935,935,935,0
|
|
20250319,092100,6967719,935,935,935,935,2303
|
|
20250319,092000,4814414,935,935,935,935,0
|
|
20250319,091900,4814414,935,935,935,935,1
|
|
20250319,091800,4813479,951,951,951,951,0
|
|
20250319,091700,4813479,951,951,951,951,1
|
|
20250319,091600,4812528,950,951,951,950,2603
|
|
20250319,091500,2339677,950,950,950,950,733
|
|
20250319,091400,1643327,950,942,951,942,1673
|
|
20250319,091300,53994,949,949,949,949,0
|
|
20250319,091200,53994,949,949,949,949,1
|
|
20250319,091100,53045,947,947,947,947,0
|
|
20250319,091000,53045,947,947,947,947,0
|
|
20250319,090900,53045,947,947,947,947,0
|
|
20250319,090800,53045,947,947,947,947,50
|
|
20250319,090700,5695,949,949,949,949,0
|
|
20250319,090600,5695,949,949,949,949,0
|
|
20250319,090500,5695,949,949,949,949,0
|
|
20250319,090400,5695,949,949,949,949,5
|
|
20250319,090300,950,950,950,950,950,1
|
|
20250319,090200,0,942,942,942,942,0
|
|
20250319,090100,0,942,942,942,942,0
|
|
20250319,090000,0,942,942,942,942,0
|