740 lines
31 KiB
CSV
740 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,211700,38100719,935,935,935,935,259
|
|
20250320,211600,38100719,935,935,935,935,0
|
|
20250320,211500,38100719,935,935,935,935,0
|
|
20250320,211400,38100719,935,935,935,935,0
|
|
20250320,211300,38100719,935,935,935,935,0
|
|
20250320,211200,38100719,935,935,935,935,0
|
|
20250320,211100,38100719,935,935,935,935,0
|
|
20250320,211000,38100719,935,935,935,935,0
|
|
20250320,210900,38100719,935,935,935,935,0
|
|
20250320,210800,38100719,935,935,935,935,0
|
|
20250320,210700,38100719,935,935,935,935,0
|
|
20250320,210600,38100719,935,935,935,935,0
|
|
20250320,210500,38100719,935,935,935,935,0
|
|
20250320,210400,38100719,935,935,935,935,0
|
|
20250320,210300,38100719,935,935,935,935,0
|
|
20250320,210200,38100719,935,935,935,935,0
|
|
20250320,210100,38100719,935,935,935,935,0
|
|
20250320,210000,38100719,935,935,935,935,0
|
|
20250320,205900,38100719,935,935,935,935,0
|
|
20250320,205800,38100719,935,935,935,935,0
|
|
20250320,205700,38100719,935,935,935,935,0
|
|
20250320,205600,38100719,935,935,935,935,0
|
|
20250320,205500,38100719,935,935,935,935,0
|
|
20250320,205400,38100719,935,935,935,935,0
|
|
20250320,205300,38100719,935,935,935,935,0
|
|
20250320,205200,38100719,935,935,935,935,0
|
|
20250320,205100,38100719,935,935,935,935,0
|
|
20250320,205000,38100719,935,935,935,935,0
|
|
20250320,204900,38100719,935,935,935,935,0
|
|
20250320,204800,38100719,935,935,935,935,0
|
|
20250320,204700,38100719,935,935,935,935,259
|
|
20250320,204600,38100719,935,935,935,935,0
|
|
20250320,204500,38100719,935,935,935,935,0
|
|
20250320,204400,38100719,935,935,935,935,0
|
|
20250320,204300,38100719,935,935,935,935,0
|
|
20250320,204200,38100719,935,935,935,935,0
|
|
20250320,204100,38100719,935,935,935,935,0
|
|
20250320,204000,38100719,935,935,935,935,0
|
|
20250320,203900,38100719,935,935,935,935,0
|
|
20250320,203800,38100719,935,935,935,935,0
|
|
20250320,203700,38100719,935,935,935,935,0
|
|
20250320,203600,38100719,935,935,935,935,0
|
|
20250320,203500,38100719,935,935,935,935,0
|
|
20250320,203400,38100719,935,935,935,935,0
|
|
20250320,203300,38100719,935,935,935,935,0
|
|
20250320,203200,38100719,935,935,935,935,0
|
|
20250320,203100,38100719,935,935,935,935,0
|
|
20250320,203000,38100719,935,935,935,935,0
|
|
20250320,202900,38100719,935,935,935,935,0
|
|
20250320,202800,38100719,935,935,935,935,0
|
|
20250320,202700,38100719,935,935,935,935,0
|
|
20250320,202600,38100719,935,935,935,935,0
|
|
20250320,202500,38100719,935,935,935,935,0
|
|
20250320,202400,38100719,935,935,935,935,0
|
|
20250320,202300,38100719,935,935,935,935,0
|
|
20250320,202200,38100719,935,935,935,935,0
|
|
20250320,202100,38100719,935,935,935,935,0
|
|
20250320,202000,38100719,935,935,935,935,0
|
|
20250320,201900,38100719,935,935,935,935,0
|
|
20250320,201800,38100719,935,935,935,935,0
|
|
20250320,201700,38100719,935,935,935,935,259
|
|
20250320,201600,38100719,935,935,935,935,0
|
|
20250320,201500,38100719,935,935,935,935,0
|
|
20250320,201400,38100719,935,935,935,935,0
|
|
20250320,201300,38100719,935,935,935,935,0
|
|
20250320,201200,38100719,935,935,935,935,0
|
|
20250320,201100,38100719,935,935,935,935,0
|
|
20250320,201000,38100719,935,935,935,935,0
|
|
20250320,200900,38100719,935,935,935,935,0
|
|
20250320,200800,38100719,935,935,935,935,0
|
|
20250320,200700,38100719,935,935,935,935,0
|
|
20250320,200600,38100719,935,935,935,935,0
|
|
20250320,200500,38100719,935,935,935,935,0
|
|
20250320,200400,38100719,935,935,935,935,0
|
|
20250320,200300,38100719,935,935,935,935,0
|
|
20250320,200200,38100719,935,935,935,935,0
|
|
20250320,200100,38100719,935,935,935,935,0
|
|
20250320,200000,38100719,935,935,935,935,0
|
|
20250320,195900,38100719,935,935,935,935,0
|
|
20250320,195800,38100719,935,935,935,935,0
|
|
20250320,195700,38100719,935,935,935,935,0
|
|
20250320,195600,38100719,935,935,935,935,0
|
|
20250320,195500,38100719,935,935,935,935,0
|
|
20250320,195400,38100719,935,935,935,935,0
|
|
20250320,195300,38100719,935,935,935,935,0
|
|
20250320,195200,38100719,935,935,935,935,0
|
|
20250320,195100,38100719,935,935,935,935,0
|
|
20250320,195000,38100719,935,935,935,935,0
|
|
20250320,194900,38100719,935,935,935,935,0
|
|
20250320,194800,38100719,935,935,935,935,0
|
|
20250320,194700,38100719,935,935,935,935,259
|
|
20250320,194600,38100719,935,935,935,935,0
|
|
20250320,194500,38100719,935,935,935,935,0
|
|
20250320,194400,38100719,935,935,935,935,0
|
|
20250320,194300,38100719,935,935,935,935,0
|
|
20250320,194200,38100719,935,935,935,935,0
|
|
20250320,194100,38100719,935,935,935,935,0
|
|
20250320,194000,38100719,935,935,935,935,0
|
|
20250320,193900,38100719,935,935,935,935,0
|
|
20250320,193800,38100719,935,935,935,935,0
|
|
20250320,193700,38100719,935,935,935,935,0
|
|
20250320,193600,38100719,935,935,935,935,0
|
|
20250320,193500,38100719,935,935,935,935,0
|
|
20250320,193400,38100719,935,935,935,935,0
|
|
20250320,193300,38100719,935,935,935,935,0
|
|
20250320,193200,38100719,935,935,935,935,0
|
|
20250320,193100,38100719,935,935,935,935,0
|
|
20250320,193000,38100719,935,935,935,935,0
|
|
20250320,192900,38100719,935,935,935,935,0
|
|
20250320,192800,38100719,935,935,935,935,0
|
|
20250320,192700,38100719,935,935,935,935,0
|
|
20250320,192600,38100719,935,935,935,935,0
|
|
20250320,192500,38100719,935,935,935,935,0
|
|
20250320,192400,38100719,935,935,935,935,0
|
|
20250320,192300,38100719,935,935,935,935,0
|
|
20250320,192200,38100719,935,935,935,935,0
|
|
20250320,192100,38100719,935,935,935,935,0
|
|
20250320,192000,38100719,935,935,935,935,0
|
|
20250320,191900,38100719,935,935,935,935,0
|
|
20250320,191800,38100719,935,935,935,935,0
|
|
20250320,191700,38100719,935,935,935,935,259
|
|
20250320,191600,38100719,935,935,935,935,0
|
|
20250320,191500,38100719,935,935,935,935,0
|
|
20250320,191400,38100719,935,935,935,935,0
|
|
20250320,191300,38100719,935,935,935,935,0
|
|
20250320,191200,38100719,935,935,935,935,0
|
|
20250320,191100,38100719,935,935,935,935,0
|
|
20250320,191000,38100719,935,935,935,935,0
|
|
20250320,190900,38100719,935,935,935,935,0
|
|
20250320,190800,38100719,935,935,935,935,0
|
|
20250320,190700,38100719,935,935,935,935,0
|
|
20250320,190600,38100719,935,935,935,935,0
|
|
20250320,190500,38100719,935,935,935,935,0
|
|
20250320,190400,38100719,935,935,935,935,0
|
|
20250320,190300,38100719,935,935,935,935,0
|
|
20250320,190200,38100719,935,935,935,935,0
|
|
20250320,190100,38100719,935,935,935,935,0
|
|
20250320,190000,38100719,935,935,935,935,0
|
|
20250320,185900,38100719,935,935,935,935,0
|
|
20250320,185800,38100719,935,935,935,935,0
|
|
20250320,185700,38100719,935,935,935,935,0
|
|
20250320,185600,38100719,935,935,935,935,0
|
|
20250320,185500,38100719,935,935,935,935,0
|
|
20250320,185400,38100719,935,935,935,935,0
|
|
20250320,185300,38100719,935,935,935,935,0
|
|
20250320,185200,38100719,935,935,935,935,0
|
|
20250320,185100,38100719,935,935,935,935,0
|
|
20250320,185000,38100719,935,935,935,935,0
|
|
20250320,184900,38100719,935,935,935,935,0
|
|
20250320,184800,38100719,935,935,935,935,0
|
|
20250320,184700,38100719,935,935,935,935,259
|
|
20250320,184600,38100719,935,935,935,935,0
|
|
20250320,184500,38100719,935,935,935,935,0
|
|
20250320,184400,38100719,935,935,935,935,0
|
|
20250320,184300,38100719,935,935,935,935,0
|
|
20250320,184200,38100719,935,935,935,935,0
|
|
20250320,184100,38100719,935,935,935,935,0
|
|
20250320,184000,38100719,935,935,935,935,0
|
|
20250320,183900,38100719,935,935,935,935,0
|
|
20250320,183800,38100719,935,935,935,935,0
|
|
20250320,183700,38100719,935,935,935,935,0
|
|
20250320,183600,38100719,935,935,935,935,0
|
|
20250320,183500,38100719,935,935,935,935,0
|
|
20250320,183400,38100719,935,935,935,935,0
|
|
20250320,183300,38100719,935,935,935,935,0
|
|
20250320,183200,38100719,935,935,935,935,0
|
|
20250320,183100,38100719,935,935,935,935,0
|
|
20250320,183000,38100719,935,935,935,935,0
|
|
20250320,182900,38100719,935,935,935,935,0
|
|
20250320,182800,38100719,935,935,935,935,0
|
|
20250320,182700,38100719,935,935,935,935,0
|
|
20250320,182600,38100719,935,935,935,935,0
|
|
20250320,182500,38100719,935,935,935,935,0
|
|
20250320,182400,38100719,935,935,935,935,0
|
|
20250320,182300,38100719,935,935,935,935,0
|
|
20250320,182200,38100719,935,935,935,935,0
|
|
20250320,182100,38100719,935,935,935,935,0
|
|
20250320,182000,38100719,935,935,935,935,0
|
|
20250320,181900,38100719,935,935,935,935,0
|
|
20250320,181800,38100719,935,935,935,935,0
|
|
20250320,181700,38100719,935,935,935,935,259
|
|
20250320,181600,38100719,935,935,935,935,0
|
|
20250320,181500,38100719,935,935,935,935,0
|
|
20250320,181400,38100719,935,935,935,935,0
|
|
20250320,181300,38100719,935,935,935,935,0
|
|
20250320,181200,38100719,935,935,935,935,0
|
|
20250320,181100,38100719,935,935,935,935,0
|
|
20250320,181000,38100719,935,935,935,935,0
|
|
20250320,180900,38100719,935,935,935,935,0
|
|
20250320,180800,38100719,935,935,935,935,0
|
|
20250320,180700,38100719,935,935,935,935,0
|
|
20250320,180600,38100719,935,935,935,935,0
|
|
20250320,180500,38100719,935,935,935,935,0
|
|
20250320,180400,38100719,935,935,935,935,0
|
|
20250320,180300,38100719,935,935,935,935,0
|
|
20250320,180200,38100719,935,935,935,935,0
|
|
20250320,180100,38100719,935,935,935,935,0
|
|
20250320,180000,38100719,935,935,935,935,0
|
|
20250320,175900,38100719,935,935,935,935,0
|
|
20250320,175800,38100719,935,935,935,935,0
|
|
20250320,175700,38100719,935,935,935,935,0
|
|
20250320,175600,38100719,935,935,935,935,0
|
|
20250320,175500,38100719,935,935,935,935,0
|
|
20250320,175400,38100719,935,935,935,935,0
|
|
20250320,175300,38100719,935,935,935,935,0
|
|
20250320,175200,38100719,935,935,935,935,0
|
|
20250320,175100,38100719,935,935,935,935,0
|
|
20250320,175000,38100719,935,935,935,935,0
|
|
20250320,174900,38100719,935,935,935,935,0
|
|
20250320,174800,38100719,935,935,935,935,0
|
|
20250320,174700,38100719,935,935,935,935,259
|
|
20250320,174600,38100719,935,935,935,935,0
|
|
20250320,174500,38100719,935,935,935,935,0
|
|
20250320,174400,38100719,935,935,935,935,0
|
|
20250320,174300,38100719,935,935,935,935,0
|
|
20250320,174200,38100719,935,935,935,935,0
|
|
20250320,174100,38100719,935,935,935,935,0
|
|
20250320,174000,38100719,935,935,935,935,0
|
|
20250320,173900,38100719,935,935,935,935,0
|
|
20250320,173800,38100719,935,935,935,935,0
|
|
20250320,173700,38100719,935,935,935,935,0
|
|
20250320,173600,38100719,935,935,935,935,0
|
|
20250320,173500,38100719,935,935,935,935,0
|
|
20250320,173400,38100719,935,935,935,935,0
|
|
20250320,173300,38100719,935,935,935,935,0
|
|
20250320,173200,38100719,935,935,935,935,0
|
|
20250320,173100,38100719,935,935,935,935,0
|
|
20250320,173000,38100719,935,935,935,935,0
|
|
20250320,172900,38100719,935,935,935,935,0
|
|
20250320,172800,38100719,935,935,935,935,0
|
|
20250320,172700,38100719,935,935,935,935,0
|
|
20250320,172600,38100719,935,935,935,935,0
|
|
20250320,172500,38100719,935,935,935,935,0
|
|
20250320,172400,38100719,935,935,935,935,0
|
|
20250320,172300,38100719,935,935,935,935,0
|
|
20250320,172200,38100719,935,935,935,935,0
|
|
20250320,172100,38100719,935,935,935,935,0
|
|
20250320,172000,38100719,935,935,935,935,0
|
|
20250320,171900,38100719,935,935,935,935,0
|
|
20250320,171800,38100719,935,935,935,935,0
|
|
20250320,171700,38100719,935,935,935,935,259
|
|
20250320,171600,38100719,935,935,935,935,0
|
|
20250320,171500,38100719,935,935,935,935,0
|
|
20250320,171400,38100719,935,935,935,935,0
|
|
20250320,171300,38100719,935,935,935,935,0
|
|
20250320,171200,38100719,935,935,935,935,0
|
|
20250320,171100,38100719,935,935,935,935,0
|
|
20250320,171000,38100719,935,935,935,935,0
|
|
20250320,170900,38100719,935,935,935,935,0
|
|
20250320,170800,38100719,935,935,935,935,0
|
|
20250320,170700,38100719,935,935,935,935,0
|
|
20250320,170600,38100719,935,935,935,935,0
|
|
20250320,170500,38100719,935,935,935,935,0
|
|
20250320,170400,38100719,935,935,935,935,0
|
|
20250320,170300,38100719,935,935,935,935,0
|
|
20250320,170200,38100719,935,935,935,935,0
|
|
20250320,170100,38100719,935,935,935,935,0
|
|
20250320,170000,38100719,935,935,935,935,0
|
|
20250320,165900,38100719,935,935,935,935,0
|
|
20250320,165800,38100719,935,935,935,935,0
|
|
20250320,165700,38100719,935,935,935,935,0
|
|
20250320,165600,38100719,935,935,935,935,0
|
|
20250320,165500,38100719,935,935,935,935,0
|
|
20250320,165400,38100719,935,935,935,935,0
|
|
20250320,165300,38100719,935,935,935,935,0
|
|
20250320,165200,38100719,935,935,935,935,0
|
|
20250320,165100,38100719,935,935,935,935,0
|
|
20250320,165000,38100719,935,935,935,935,0
|
|
20250320,164900,38100719,935,935,935,935,0
|
|
20250320,164800,38100719,935,935,935,935,0
|
|
20250320,164700,38100719,935,935,935,935,259
|
|
20250320,164600,38100719,935,935,935,935,0
|
|
20250320,164500,38100719,935,935,935,935,0
|
|
20250320,164400,38100719,935,935,935,935,0
|
|
20250320,164300,38100719,935,935,935,935,0
|
|
20250320,164200,38100719,935,935,935,935,0
|
|
20250320,164100,38100719,935,935,935,935,0
|
|
20250320,164000,38100719,935,935,935,935,0
|
|
20250320,163900,38100719,935,935,935,935,0
|
|
20250320,163800,38100719,935,935,935,935,0
|
|
20250320,163700,38100719,935,935,935,935,0
|
|
20250320,163600,38100719,935,935,935,935,0
|
|
20250320,163500,38100719,935,935,935,935,0
|
|
20250320,163400,38100719,935,935,935,935,0
|
|
20250320,163300,38100719,935,935,935,935,0
|
|
20250320,163200,38100719,935,935,935,935,0
|
|
20250320,163100,38100719,935,935,935,935,0
|
|
20250320,163000,38100719,935,935,935,935,0
|
|
20250320,162900,38100719,935,935,935,935,0
|
|
20250320,162800,38100719,935,935,935,935,0
|
|
20250320,162700,38100719,935,935,935,935,0
|
|
20250320,162600,38100719,935,935,935,935,0
|
|
20250320,162500,38100719,935,935,935,935,0
|
|
20250320,162400,38100719,935,935,935,935,0
|
|
20250320,162300,38100719,935,935,935,935,0
|
|
20250320,162200,38100719,935,935,935,935,0
|
|
20250320,162100,38100719,935,935,935,935,0
|
|
20250320,162000,38100719,935,935,935,935,0
|
|
20250320,161900,38100719,935,935,935,935,0
|
|
20250320,161800,38100719,935,935,935,935,0
|
|
20250320,161700,38100719,935,935,935,935,259
|
|
20250320,161600,38100719,935,935,935,935,0
|
|
20250320,161500,38100719,935,935,935,935,0
|
|
20250320,161400,38100719,935,935,935,935,0
|
|
20250320,161300,38100719,935,935,935,935,0
|
|
20250320,161200,38100719,935,935,935,935,0
|
|
20250320,161100,38100719,935,935,935,935,0
|
|
20250320,161000,38100719,935,935,935,935,0
|
|
20250320,160900,38100719,935,935,935,935,0
|
|
20250320,160800,38100719,935,935,935,935,0
|
|
20250320,160700,38100719,935,935,935,935,0
|
|
20250320,160600,38100719,935,935,935,935,0
|
|
20250320,160500,38100719,935,935,935,935,0
|
|
20250320,160400,38100719,935,935,935,935,0
|
|
20250320,160300,38100719,935,935,935,935,0
|
|
20250320,160200,38100719,935,935,935,935,0
|
|
20250320,160100,38100719,935,935,935,935,0
|
|
20250320,160000,38100719,935,935,935,935,0
|
|
20250320,155900,38100719,935,935,935,935,0
|
|
20250320,155800,38100719,935,935,935,935,0
|
|
20250320,155700,38100719,935,935,935,935,0
|
|
20250320,155600,38100719,935,935,935,935,0
|
|
20250320,155500,38100719,935,935,935,935,0
|
|
20250320,155400,38100719,935,935,935,935,0
|
|
20250320,155300,38100719,935,935,935,935,0
|
|
20250320,155200,38100719,935,935,935,935,0
|
|
20250320,155100,38100719,935,935,935,935,0
|
|
20250320,155000,38100719,935,935,935,935,0
|
|
20250320,154900,38100719,935,935,935,935,0
|
|
20250320,154800,38100719,935,935,935,935,0
|
|
20250320,154700,38100719,935,935,935,935,259
|
|
20250320,154600,38100719,935,935,935,935,0
|
|
20250320,154500,38100719,935,935,935,935,0
|
|
20250320,154400,38100719,935,935,935,935,0
|
|
20250320,154300,38100719,935,935,935,935,0
|
|
20250320,154200,38100719,935,935,935,935,0
|
|
20250320,154100,38100719,935,935,935,935,0
|
|
20250320,154000,38100719,935,935,935,935,0
|
|
20250320,153900,38100719,935,935,935,935,0
|
|
20250320,153800,38100719,935,935,935,935,0
|
|
20250320,153700,38100719,935,935,935,935,0
|
|
20250320,153600,38100719,935,935,935,935,0
|
|
20250320,153500,38100719,935,935,935,935,0
|
|
20250320,153400,38100719,935,935,935,935,0
|
|
20250320,153300,38100719,935,935,935,935,0
|
|
20250320,153200,38100719,935,935,935,935,0
|
|
20250320,153100,38100719,935,935,935,935,0
|
|
20250320,153000,38100719,935,935,935,935,259
|
|
20250320,152900,37858554,933,933,933,933,0
|
|
20250320,152800,37858554,933,933,933,933,0
|
|
20250320,152700,37858554,933,933,933,933,0
|
|
20250320,152600,37858554,933,933,933,933,0
|
|
20250320,152500,37858554,933,933,933,933,0
|
|
20250320,152400,37858554,933,933,933,933,0
|
|
20250320,152300,37858554,933,933,933,933,0
|
|
20250320,152200,37858554,933,933,933,933,0
|
|
20250320,152100,37858554,933,933,933,933,0
|
|
20250320,152000,37858554,933,933,933,933,0
|
|
20250320,151900,37858554,933,933,933,933,0
|
|
20250320,151800,37858554,933,933,933,933,0
|
|
20250320,151700,37858554,933,933,933,933,0
|
|
20250320,151600,37858554,933,933,933,933,42
|
|
20250320,151500,37819368,933,933,933,933,0
|
|
20250320,151400,37819368,933,933,933,933,0
|
|
20250320,151300,37819368,933,930,933,930,16
|
|
20250320,151200,37804473,930,930,930,930,0
|
|
20250320,151100,37804473,930,930,930,930,0
|
|
20250320,151000,37804473,930,930,930,930,0
|
|
20250320,150900,37804473,930,930,930,930,0
|
|
20250320,150800,37804473,930,930,930,930,0
|
|
20250320,150700,37804473,930,930,930,930,0
|
|
20250320,150600,37804473,930,930,930,930,0
|
|
20250320,150500,37804473,930,930,930,930,0
|
|
20250320,150400,37804473,930,930,930,930,0
|
|
20250320,150300,37804473,930,930,930,930,0
|
|
20250320,150200,37804473,930,930,930,930,2
|
|
20250320,150100,37802613,919,919,919,919,0
|
|
20250320,150000,37802613,919,919,919,919,0
|
|
20250320,145900,37802613,919,932,932,919,30
|
|
20250320,145800,37775015,932,932,932,932,0
|
|
20250320,145700,37775015,932,932,932,932,0
|
|
20250320,145600,37775015,932,932,932,932,0
|
|
20250320,145500,37775015,932,932,932,932,0
|
|
20250320,145400,37775015,932,932,932,932,100
|
|
20250320,145300,37681815,932,930,932,930,590
|
|
20250320,145200,37132835,930,928,930,928,151
|
|
20250320,145100,36992486,928,924,928,924,159
|
|
20250320,145000,36845360,922,922,922,922,18
|
|
20250320,144900,36828764,923,923,923,923,100
|
|
20250320,144800,36736464,923,923,923,923,0
|
|
20250320,144700,36736464,923,923,923,923,0
|
|
20250320,144600,36736464,923,923,923,923,1
|
|
20250320,144500,36735541,920,924,924,920,70
|
|
20250320,144400,36671101,925,904,925,904,890
|
|
20250320,144300,35864856,904,918,918,901,1190
|
|
20250320,144200,34785596,923,923,923,923,0
|
|
20250320,144100,34785596,923,923,923,923,0
|
|
20250320,144000,34785596,923,922,923,918,1010
|
|
20250320,143900,33854395,928,928,928,928,0
|
|
20250320,143800,33854395,928,928,928,928,0
|
|
20250320,143700,33854395,928,928,928,928,0
|
|
20250320,143600,33854395,928,928,928,928,0
|
|
20250320,143500,33854395,928,928,928,928,0
|
|
20250320,143400,33854395,928,928,928,928,0
|
|
20250320,143300,33854395,928,928,928,928,0
|
|
20250320,143200,33854395,928,928,928,928,0
|
|
20250320,143100,33854395,928,928,928,928,0
|
|
20250320,143000,33854395,928,928,928,928,0
|
|
20250320,142900,33854395,928,928,928,928,0
|
|
20250320,142800,33854395,928,928,928,928,0
|
|
20250320,142700,33854395,928,928,928,928,0
|
|
20250320,142600,33854395,928,928,928,928,0
|
|
20250320,142500,33854395,928,928,928,928,1
|
|
20250320,142400,33853467,927,923,927,900,7905
|
|
20250320,142300,26702984,932,932,932,932,0
|
|
20250320,142200,26702984,932,932,932,932,0
|
|
20250320,142100,26702984,932,925,932,925,1000
|
|
20250320,142000,25772406,920,920,920,920,0
|
|
20250320,141900,25772406,920,920,920,920,22
|
|
20250320,141800,25752166,921,921,921,921,1
|
|
20250320,141700,25751245,927,920,927,920,10
|
|
20250320,141600,25742038,924,924,924,908,3560
|
|
20250320,141500,22480967,929,929,929,929,0
|
|
20250320,141400,22480967,929,929,929,929,0
|
|
20250320,141300,22480967,929,929,929,929,0
|
|
20250320,141200,22480967,929,929,929,929,0
|
|
20250320,141100,22480967,929,929,929,929,0
|
|
20250320,141000,22480967,929,929,929,929,1
|
|
20250320,140900,22480038,924,924,924,924,0
|
|
20250320,140800,22480038,924,924,924,924,0
|
|
20250320,140700,22480038,924,924,924,924,0
|
|
20250320,140600,22480038,924,924,924,924,0
|
|
20250320,140500,22480038,924,924,924,924,5
|
|
20250320,140400,22475418,929,929,929,929,0
|
|
20250320,140300,22475418,929,929,929,929,1
|
|
20250320,140200,22474489,925,925,925,925,0
|
|
20250320,140100,22474489,925,925,925,925,0
|
|
20250320,140000,22474489,925,925,925,925,2
|
|
20250320,135900,22472639,929,929,929,929,0
|
|
20250320,135800,22472639,929,929,929,929,0
|
|
20250320,135700,22472639,929,924,929,924,500
|
|
20250320,135600,22010581,924,924,924,924,0
|
|
20250320,135500,22010581,924,924,924,924,0
|
|
20250320,135400,22010581,924,923,924,923,201
|
|
20250320,135300,21825057,924,923,924,923,501
|
|
20250320,135200,21362633,924,924,924,924,0
|
|
20250320,135100,21362633,924,924,924,924,0
|
|
20250320,135000,21362633,924,924,924,924,0
|
|
20250320,134900,21362633,924,924,924,924,0
|
|
20250320,134800,21362633,924,924,924,924,0
|
|
20250320,134700,21362633,924,924,924,924,0
|
|
20250320,134600,21362633,924,924,924,924,1
|
|
20250320,134500,21361709,923,923,923,923,256
|
|
20250320,134400,21125421,924,924,924,924,0
|
|
20250320,134300,21125421,924,924,924,924,0
|
|
20250320,134200,21125421,924,924,924,924,20
|
|
20250320,134100,21106941,924,924,924,924,10
|
|
20250320,134000,21097701,924,924,924,924,0
|
|
20250320,133900,21097701,924,924,924,924,1
|
|
20250320,133800,21096777,928,928,928,928,0
|
|
20250320,133700,21096777,928,928,928,928,0
|
|
20250320,133600,21096777,928,928,928,928,0
|
|
20250320,133500,21096777,928,928,928,928,0
|
|
20250320,133400,21096777,928,924,928,924,491
|
|
20250320,133300,20643089,923,923,923,923,1
|
|
20250320,133200,20642166,924,924,924,924,10
|
|
20250320,133100,20632926,924,924,924,924,0
|
|
20250320,133000,20632926,924,924,924,924,110
|
|
20250320,132900,20531286,928,928,928,928,0
|
|
20250320,132800,20531286,928,928,928,928,0
|
|
20250320,132700,20531286,928,928,928,928,0
|
|
20250320,132600,20531286,928,928,928,928,0
|
|
20250320,132500,20531286,928,928,928,928,1
|
|
20250320,132400,20530358,924,924,924,924,1
|
|
20250320,132300,20529434,930,930,930,930,0
|
|
20250320,132200,20529434,930,930,930,930,0
|
|
20250320,132100,20529434,930,930,930,930,0
|
|
20250320,132000,20529434,930,930,930,930,0
|
|
20250320,131900,20529434,930,930,930,930,0
|
|
20250320,131800,20529434,930,930,930,930,0
|
|
20250320,131700,20529434,930,930,930,930,0
|
|
20250320,131600,20529434,930,930,930,930,0
|
|
20250320,131500,20529434,930,930,930,930,0
|
|
20250320,131400,20529434,930,930,930,930,0
|
|
20250320,131300,20529434,930,924,930,924,191
|
|
20250320,131200,20352944,924,924,924,924,0
|
|
20250320,131100,20352944,924,924,924,924,0
|
|
20250320,131000,20352944,924,924,924,924,0
|
|
20250320,130900,20352944,924,925,925,924,310
|
|
20250320,130800,20066494,924,924,924,924,0
|
|
20250320,130700,20066494,924,924,924,924,0
|
|
20250320,130600,20066494,924,924,924,924,0
|
|
20250320,130500,20066494,924,924,924,924,0
|
|
20250320,130400,20066494,924,924,924,924,0
|
|
20250320,130300,20066494,924,924,924,924,0
|
|
20250320,130200,20066494,924,924,924,924,0
|
|
20250320,130100,20066494,924,924,924,924,0
|
|
20250320,130000,20066494,924,924,924,924,0
|
|
20250320,125900,20066494,924,924,924,924,0
|
|
20250320,125800,20066494,924,929,929,924,315
|
|
20250320,125700,19774384,928,928,928,928,0
|
|
20250320,125600,19774384,928,928,928,928,10
|
|
20250320,125500,19765104,930,930,930,930,100
|
|
20250320,125400,19672104,930,930,930,930,0
|
|
20250320,125300,19672104,930,927,930,927,741
|
|
20250320,125200,18985188,930,930,930,930,0
|
|
20250320,125100,18985188,930,930,930,930,0
|
|
20250320,125000,18985188,930,930,930,930,0
|
|
20250320,124900,18985188,930,930,930,930,0
|
|
20250320,124800,18985188,930,930,930,930,0
|
|
20250320,124700,18985188,930,930,930,930,0
|
|
20250320,124600,18985188,930,930,930,930,0
|
|
20250320,124500,18985188,930,930,930,930,0
|
|
20250320,124400,18985188,930,930,930,930,0
|
|
20250320,124300,18985188,930,930,930,930,0
|
|
20250320,124200,18985188,930,930,930,930,0
|
|
20250320,124100,18985188,930,930,930,930,0
|
|
20250320,124000,18985188,930,930,930,930,0
|
|
20250320,123900,18985188,930,930,930,930,0
|
|
20250320,123800,18985188,930,930,930,930,0
|
|
20250320,123700,18985188,930,930,930,930,0
|
|
20250320,123600,18985188,930,930,930,930,0
|
|
20250320,123500,18985188,930,930,930,930,0
|
|
20250320,123400,18985188,930,930,930,930,0
|
|
20250320,123300,18985188,930,930,930,930,0
|
|
20250320,123200,18985188,930,930,930,930,0
|
|
20250320,123100,18985188,930,930,930,930,0
|
|
20250320,123000,18985188,930,930,930,930,0
|
|
20250320,122900,18985188,930,930,930,930,0
|
|
20250320,122800,18985188,930,930,930,930,0
|
|
20250320,122700,18985188,930,930,930,930,0
|
|
20250320,122600,18985188,930,930,930,930,0
|
|
20250320,122500,18985188,930,930,930,930,0
|
|
20250320,122400,18985188,930,930,930,930,0
|
|
20250320,122300,18985188,930,930,930,930,0
|
|
20250320,122200,18985188,930,930,930,930,0
|
|
20250320,122100,18985188,930,930,930,930,0
|
|
20250320,122000,18985188,930,930,930,930,0
|
|
20250320,121900,18985188,930,929,930,927,1004
|
|
20250320,121800,18054416,930,930,930,930,0
|
|
20250320,121700,18054416,930,930,930,930,0
|
|
20250320,121600,18054416,930,930,930,930,0
|
|
20250320,121500,18054416,930,930,930,930,0
|
|
20250320,121400,18054416,930,930,930,930,0
|
|
20250320,121300,18054416,930,930,930,930,0
|
|
20250320,121200,18054416,930,930,930,930,0
|
|
20250320,121100,18054416,930,932,932,930,12
|
|
20250320,121000,18043236,932,932,932,932,0
|
|
20250320,120900,18043236,932,932,932,932,0
|
|
20250320,120800,18043236,932,932,932,932,0
|
|
20250320,120700,18043236,932,932,932,932,0
|
|
20250320,120600,18043236,932,932,932,932,0
|
|
20250320,120500,18043236,932,932,932,932,0
|
|
20250320,120400,18043236,932,932,932,932,0
|
|
20250320,120300,18043236,932,932,932,932,0
|
|
20250320,120200,18043236,932,932,932,932,16
|
|
20250320,120100,18028324,928,928,928,928,0
|
|
20250320,120000,18028324,928,930,930,928,140
|
|
20250320,115900,17898401,932,932,932,932,0
|
|
20250320,115800,17898401,932,932,932,932,0
|
|
20250320,115700,17898401,932,932,932,932,0
|
|
20250320,115600,17898401,932,932,932,932,0
|
|
20250320,115500,17898401,932,932,932,932,100
|
|
20250320,115400,17805201,932,932,932,932,100
|
|
20250320,115300,17712001,932,932,932,932,0
|
|
20250320,115200,17712001,932,932,932,932,0
|
|
20250320,115100,17712001,932,932,932,932,0
|
|
20250320,115000,17712001,932,932,932,932,0
|
|
20250320,114900,17712001,932,932,932,932,0
|
|
20250320,114800,17712001,932,932,932,932,0
|
|
20250320,114700,17712001,932,932,932,932,0
|
|
20250320,114600,17712001,932,932,932,932,0
|
|
20250320,114500,17712001,932,932,932,932,0
|
|
20250320,114400,17712001,932,932,932,932,1
|
|
20250320,114300,17711069,931,931,931,931,1
|
|
20250320,114200,17710138,932,932,932,932,0
|
|
20250320,114100,17710138,932,932,932,932,0
|
|
20250320,114000,17710138,932,932,932,932,0
|
|
20250320,113900,17710138,932,928,932,928,1367
|
|
20250320,113800,16441492,928,928,928,928,0
|
|
20250320,113700,16441492,928,928,928,928,0
|
|
20250320,113600,16441492,928,928,928,928,0
|
|
20250320,113500,16441492,928,928,928,928,0
|
|
20250320,113400,16441492,928,928,928,928,8
|
|
20250320,113300,16434068,928,928,928,928,0
|
|
20250320,113200,16434068,928,928,928,928,0
|
|
20250320,113100,16434068,928,928,928,928,0
|
|
20250320,113000,16434068,928,928,928,928,0
|
|
20250320,112900,16434068,928,925,928,925,397
|
|
20250320,112800,16066837,925,925,925,925,1
|
|
20250320,112700,16065912,923,923,923,923,0
|
|
20250320,112600,16065912,923,923,923,923,0
|
|
20250320,112500,16065912,923,923,923,923,0
|
|
20250320,112400,16065912,923,923,923,923,0
|
|
20250320,112300,16065912,923,923,923,923,0
|
|
20250320,112200,16065912,923,923,923,923,0
|
|
20250320,112100,16065912,923,923,923,923,0
|
|
20250320,112000,16065912,923,923,923,923,0
|
|
20250320,111900,16065912,923,923,923,923,0
|
|
20250320,111800,16065912,923,923,923,923,0
|
|
20250320,111700,16065912,923,924,924,923,200
|
|
20250320,111600,15881289,924,924,924,924,0
|
|
20250320,111500,15881289,924,924,924,924,0
|
|
20250320,111400,15881289,924,924,924,924,0
|
|
20250320,111300,15881289,924,924,924,924,0
|
|
20250320,111200,15881289,924,924,924,924,0
|
|
20250320,111100,15881289,924,925,925,924,76
|
|
20250320,111000,15810990,925,925,925,925,0
|
|
20250320,110900,15810990,925,925,925,925,0
|
|
20250320,110800,15810990,925,925,925,925,0
|
|
20250320,110700,15810990,925,925,925,925,1
|
|
20250320,110600,15810065,928,928,928,928,0
|
|
20250320,110500,15810065,928,928,928,928,0
|
|
20250320,110400,15810065,928,928,928,928,0
|
|
20250320,110300,15810065,928,928,928,928,0
|
|
20250320,110200,15810065,928,928,928,928,0
|
|
20250320,110100,15810065,928,928,928,928,0
|
|
20250320,110000,15810065,928,928,928,928,0
|
|
20250320,105900,15810065,928,928,928,928,0
|
|
20250320,105800,15810065,928,928,928,928,0
|
|
20250320,105700,15810065,928,928,928,928,0
|
|
20250320,105600,15810065,928,928,928,927,646
|
|
20250320,105500,15210578,928,928,928,928,26
|
|
20250320,105400,15186450,928,928,928,928,0
|
|
20250320,105300,15186450,928,928,928,928,0
|
|
20250320,105200,15186450,928,928,928,928,0
|
|
20250320,105100,15186450,928,928,928,928,0
|
|
20250320,105000,15186450,928,928,928,928,0
|
|
20250320,104900,15186450,928,931,931,928,2
|
|
20250320,104800,15184591,928,928,928,928,3000
|
|
20250320,104700,12400591,928,928,928,928,0
|
|
20250320,104600,12400591,928,928,928,928,0
|
|
20250320,104500,12400591,928,929,929,928,1785
|
|
20250320,104400,10744101,928,928,928,928,0
|
|
20250320,104300,10744101,928,928,928,928,0
|
|
20250320,104200,10744101,928,928,928,928,0
|
|
20250320,104100,10744101,928,928,928,928,0
|
|
20250320,104000,10744101,928,928,928,928,0
|
|
20250320,103900,10744101,928,929,929,928,300
|
|
20250320,103800,10465480,930,930,930,930,0
|
|
20250320,103700,10465480,930,930,930,930,0
|
|
20250320,103600,10465480,930,930,930,930,230
|
|
20250320,103500,10251580,931,931,931,931,5
|
|
20250320,103400,10246925,932,932,932,932,0
|
|
20250320,103300,10246925,932,932,932,932,0
|
|
20250320,103200,10246925,932,932,932,932,0
|
|
20250320,103100,10246925,932,932,932,932,0
|
|
20250320,103000,10246925,932,932,932,932,11
|
|
20250320,102900,10236673,932,932,932,932,878
|
|
20250320,102800,9418377,932,932,932,932,0
|
|
20250320,102700,9418377,932,932,932,932,0
|
|
20250320,102600,9418377,932,932,932,932,5
|
|
20250320,102500,9413717,932,932,932,932,30
|
|
20250320,102400,9385757,935,935,935,935,0
|
|
20250320,102300,9385757,935,935,935,935,0
|
|
20250320,102200,9385757,935,935,935,935,0
|
|
20250320,102100,9385757,935,935,935,935,0
|
|
20250320,102000,9385757,935,935,935,935,0
|
|
20250320,101900,9385757,935,935,935,935,50
|
|
20250320,101800,9339007,939,939,939,939,0
|
|
20250320,101700,9339007,939,939,939,939,0
|
|
20250320,101600,9339007,939,939,939,939,0
|
|
20250320,101500,9339007,939,934,939,934,1000
|
|
20250320,101400,8400067,932,933,933,932,4000
|
|
20250320,101300,4671470,934,939,939,934,1200
|
|
20250320,101200,3549299,939,939,939,939,0
|
|
20250320,101100,3549299,939,939,939,939,132
|
|
20250320,101000,3425351,939,939,939,939,68
|
|
20250320,100900,3361499,939,939,939,939,0
|
|
20250320,100800,3361499,939,939,939,939,1
|
|
20250320,100700,3360560,939,939,939,939,0
|
|
20250320,100600,3360560,939,939,939,939,2
|
|
20250320,100500,3358682,940,939,940,939,31
|
|
20250320,100400,3329572,940,939,940,939,220
|
|
20250320,100300,3122778,940,940,940,940,0
|
|
20250320,100200,3122778,940,940,940,940,0
|
|
20250320,100100,3122778,940,940,940,940,0
|
|
20250320,100000,3122778,940,940,940,940,0
|
|
20250320,095900,3122778,940,940,940,940,0
|
|
20250320,095800,3122778,940,940,940,940,0
|
|
20250320,095700,3122778,940,940,940,940,0
|
|
20250320,095600,3122778,940,940,940,940,1
|
|
20250320,095500,3121838,939,939,939,939,0
|
|
20250320,095400,3121838,939,937,940,936,5
|
|
20250320,095300,3117146,939,939,939,939,2
|
|
20250320,095200,3115268,937,937,937,937,0
|
|
20250320,095100,3115268,937,937,937,937,0
|
|
20250320,095000,3115268,937,937,937,937,89
|
|
20250320,094900,3031875,940,940,940,940,0
|
|
20250320,094800,3031875,940,940,940,940,0
|
|
20250320,094700,3031875,940,940,940,940,0
|
|
20250320,094600,3031875,940,940,940,940,0
|
|
20250320,094500,3031875,940,940,940,940,1
|
|
20250320,094400,3030935,940,940,940,940,7
|
|
20250320,094300,3024355,940,940,940,940,4
|
|
20250320,094200,3020595,941,941,941,941,0
|
|
20250320,094100,3020595,941,941,941,941,0
|
|
20250320,094000,3020595,941,941,941,941,0
|
|
20250320,093900,3020595,941,941,941,941,0
|
|
20250320,093800,3020595,941,941,941,941,0
|
|
20250320,093700,3020595,941,941,941,941,0
|
|
20250320,093600,3020595,941,941,941,941,0
|
|
20250320,093500,3020595,941,941,941,941,4
|
|
20250320,093400,3016831,941,941,941,941,0
|
|
20250320,093300,3016831,941,941,941,941,0
|
|
20250320,093200,3016831,941,941,941,941,0
|
|
20250320,093100,3016831,941,941,941,941,0
|
|
20250320,093000,3016831,941,941,941,941,20
|
|
20250320,092900,2998011,941,941,941,941,0
|
|
20250320,092800,2998011,941,941,941,941,1
|
|
20250320,092700,2997070,935,940,940,935,100
|
|
20250320,092600,2903546,941,941,941,941,0
|
|
20250320,092500,2903546,941,941,941,941,0
|
|
20250320,092400,2903546,941,941,941,941,0
|
|
20250320,092300,2903546,941,941,941,941,56
|
|
20250320,092200,2850850,941,941,941,941,0
|
|
20250320,092100,2850850,941,941,941,941,0
|
|
20250320,092000,2850850,941,941,941,941,0
|
|
20250320,091900,2850850,941,941,941,941,0
|
|
20250320,091800,2850850,941,941,941,941,0
|
|
20250320,091700,2850850,941,941,941,941,0
|
|
20250320,091600,2850850,941,941,941,941,0
|
|
20250320,091500,2850850,941,941,941,941,0
|
|
20250320,091400,2850850,941,941,941,941,0
|
|
20250320,091300,2850850,941,938,941,938,182
|
|
20250320,091200,2680131,938,938,938,938,30
|
|
20250320,091100,2651991,938,938,938,938,0
|
|
20250320,091000,2651991,938,938,938,938,0
|
|
20250320,090900,2651991,938,941,941,933,1303
|
|
20250320,090800,1436034,936,938,941,935,41
|
|
20250320,090700,1397653,941,941,941,941,0
|
|
20250320,090600,1397653,941,938,941,938,326
|
|
20250320,090500,1091832,938,938,938,938,0
|
|
20250320,090400,1091832,938,938,938,938,0
|
|
20250320,090300,1091832,938,938,938,938,0
|
|
20250320,090200,1091832,938,938,938,938,0
|
|
20250320,090100,1091832,938,938,938,938,0
|
|
20250320,090000,1091832,938,938,938,938,1164
|