739 lines
31 KiB
CSV
739 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,211600,15764578,931,931,931,931,612
|
|
20250321,211500,15764578,931,931,931,931,0
|
|
20250321,211400,15764578,931,931,931,931,0
|
|
20250321,211300,15764578,931,931,931,931,0
|
|
20250321,211200,15764578,931,931,931,931,0
|
|
20250321,211100,15764578,931,931,931,931,0
|
|
20250321,211000,15764578,931,931,931,931,0
|
|
20250321,210900,15764578,931,931,931,931,0
|
|
20250321,210800,15764578,931,931,931,931,0
|
|
20250321,210700,15764578,931,931,931,931,0
|
|
20250321,210600,15764578,931,931,931,931,0
|
|
20250321,210500,15764578,931,931,931,931,0
|
|
20250321,210400,15764578,931,931,931,931,0
|
|
20250321,210300,15764578,931,931,931,931,0
|
|
20250321,210200,15764578,931,931,931,931,0
|
|
20250321,210100,15764578,931,931,931,931,0
|
|
20250321,210000,15764578,931,931,931,931,0
|
|
20250321,205900,15764578,931,931,931,931,0
|
|
20250321,205800,15764578,931,931,931,931,0
|
|
20250321,205700,15764578,931,931,931,931,0
|
|
20250321,205600,15764578,931,931,931,931,0
|
|
20250321,205500,15764578,931,931,931,931,0
|
|
20250321,205400,15764578,931,931,931,931,0
|
|
20250321,205300,15764578,931,931,931,931,0
|
|
20250321,205200,15764578,931,931,931,931,0
|
|
20250321,205100,15764578,931,931,931,931,0
|
|
20250321,205000,15764578,931,931,931,931,0
|
|
20250321,204900,15764578,931,931,931,931,0
|
|
20250321,204800,15764578,931,931,931,931,0
|
|
20250321,204700,15764578,931,931,931,931,0
|
|
20250321,204600,15764578,931,931,931,931,612
|
|
20250321,204500,15764578,931,931,931,931,0
|
|
20250321,204400,15764578,931,931,931,931,0
|
|
20250321,204300,15764578,931,931,931,931,0
|
|
20250321,204200,15764578,931,931,931,931,0
|
|
20250321,204100,15764578,931,931,931,931,0
|
|
20250321,204000,15764578,931,931,931,931,0
|
|
20250321,203900,15764578,931,931,931,931,0
|
|
20250321,203800,15764578,931,931,931,931,0
|
|
20250321,203700,15764578,931,931,931,931,0
|
|
20250321,203600,15764578,931,931,931,931,0
|
|
20250321,203500,15764578,931,931,931,931,0
|
|
20250321,203400,15764578,931,931,931,931,0
|
|
20250321,203300,15764578,931,931,931,931,0
|
|
20250321,203200,15764578,931,931,931,931,0
|
|
20250321,203100,15764578,931,931,931,931,0
|
|
20250321,203000,15764578,931,931,931,931,0
|
|
20250321,202900,15764578,931,931,931,931,0
|
|
20250321,202800,15764578,931,931,931,931,0
|
|
20250321,202700,15764578,931,931,931,931,0
|
|
20250321,202600,15764578,931,931,931,931,0
|
|
20250321,202500,15764578,931,931,931,931,0
|
|
20250321,202400,15764578,931,931,931,931,0
|
|
20250321,202300,15764578,931,931,931,931,0
|
|
20250321,202200,15764578,931,931,931,931,0
|
|
20250321,202100,15764578,931,931,931,931,0
|
|
20250321,202000,15764578,931,931,931,931,0
|
|
20250321,201900,15764578,931,931,931,931,0
|
|
20250321,201800,15764578,931,931,931,931,0
|
|
20250321,201700,15764578,931,931,931,931,0
|
|
20250321,201600,15764578,931,931,931,931,612
|
|
20250321,201500,15764578,931,931,931,931,0
|
|
20250321,201400,15764578,931,931,931,931,0
|
|
20250321,201300,15764578,931,931,931,931,0
|
|
20250321,201200,15764578,931,931,931,931,0
|
|
20250321,201100,15764578,931,931,931,931,0
|
|
20250321,201000,15764578,931,931,931,931,0
|
|
20250321,200900,15764578,931,931,931,931,0
|
|
20250321,200800,15764578,931,931,931,931,0
|
|
20250321,200700,15764578,931,931,931,931,0
|
|
20250321,200600,15764578,931,931,931,931,0
|
|
20250321,200500,15764578,931,931,931,931,0
|
|
20250321,200400,15764578,931,931,931,931,0
|
|
20250321,200300,15764578,931,931,931,931,0
|
|
20250321,200200,15764578,931,931,931,931,0
|
|
20250321,200100,15764578,931,931,931,931,0
|
|
20250321,200000,15764578,931,931,931,931,0
|
|
20250321,195900,15764578,931,931,931,931,0
|
|
20250321,195800,15764578,931,931,931,931,0
|
|
20250321,195700,15764578,931,931,931,931,0
|
|
20250321,195600,15764578,931,931,931,931,0
|
|
20250321,195500,15764578,931,931,931,931,0
|
|
20250321,195400,15764578,931,931,931,931,0
|
|
20250321,195300,15764578,931,931,931,931,0
|
|
20250321,195200,15764578,931,931,931,931,0
|
|
20250321,195100,15764578,931,931,931,931,0
|
|
20250321,195000,15764578,931,931,931,931,0
|
|
20250321,194900,15764578,931,931,931,931,0
|
|
20250321,194800,15764578,931,931,931,931,0
|
|
20250321,194700,15764578,931,931,931,931,0
|
|
20250321,194600,15764578,931,931,931,931,612
|
|
20250321,194500,15764578,931,931,931,931,0
|
|
20250321,194400,15764578,931,931,931,931,0
|
|
20250321,194300,15764578,931,931,931,931,0
|
|
20250321,194200,15764578,931,931,931,931,0
|
|
20250321,194100,15764578,931,931,931,931,0
|
|
20250321,194000,15764578,931,931,931,931,0
|
|
20250321,193900,15764578,931,931,931,931,0
|
|
20250321,193800,15764578,931,931,931,931,0
|
|
20250321,193700,15764578,931,931,931,931,0
|
|
20250321,193600,15764578,931,931,931,931,0
|
|
20250321,193500,15764578,931,931,931,931,0
|
|
20250321,193400,15764578,931,931,931,931,0
|
|
20250321,193300,15764578,931,931,931,931,0
|
|
20250321,193200,15764578,931,931,931,931,0
|
|
20250321,193100,15764578,931,931,931,931,0
|
|
20250321,193000,15764578,931,931,931,931,0
|
|
20250321,192900,15764578,931,931,931,931,0
|
|
20250321,192800,15764578,931,931,931,931,0
|
|
20250321,192700,15764578,931,931,931,931,0
|
|
20250321,192600,15764578,931,931,931,931,0
|
|
20250321,192500,15764578,931,931,931,931,0
|
|
20250321,192400,15764578,931,931,931,931,0
|
|
20250321,192300,15764578,931,931,931,931,0
|
|
20250321,192200,15764578,931,931,931,931,0
|
|
20250321,192100,15764578,931,931,931,931,0
|
|
20250321,192000,15764578,931,931,931,931,0
|
|
20250321,191900,15764578,931,931,931,931,0
|
|
20250321,191800,15764578,931,931,931,931,0
|
|
20250321,191700,15764578,931,931,931,931,0
|
|
20250321,191600,15764578,931,931,931,931,612
|
|
20250321,191500,15764578,931,931,931,931,0
|
|
20250321,191400,15764578,931,931,931,931,0
|
|
20250321,191300,15764578,931,931,931,931,0
|
|
20250321,191200,15764578,931,931,931,931,0
|
|
20250321,191100,15764578,931,931,931,931,0
|
|
20250321,191000,15764578,931,931,931,931,0
|
|
20250321,190900,15764578,931,931,931,931,0
|
|
20250321,190800,15764578,931,931,931,931,0
|
|
20250321,190700,15764578,931,931,931,931,0
|
|
20250321,190600,15764578,931,931,931,931,0
|
|
20250321,190500,15764578,931,931,931,931,0
|
|
20250321,190400,15764578,931,931,931,931,0
|
|
20250321,190300,15764578,931,931,931,931,0
|
|
20250321,190200,15764578,931,931,931,931,0
|
|
20250321,190100,15764578,931,931,931,931,0
|
|
20250321,190000,15764578,931,931,931,931,0
|
|
20250321,185900,15764578,931,931,931,931,0
|
|
20250321,185800,15764578,931,931,931,931,0
|
|
20250321,185700,15764578,931,931,931,931,0
|
|
20250321,185600,15764578,931,931,931,931,0
|
|
20250321,185500,15764578,931,931,931,931,0
|
|
20250321,185400,15764578,931,931,931,931,0
|
|
20250321,185300,15764578,931,931,931,931,0
|
|
20250321,185200,15764578,931,931,931,931,0
|
|
20250321,185100,15764578,931,931,931,931,0
|
|
20250321,185000,15764578,931,931,931,931,0
|
|
20250321,184900,15764578,931,931,931,931,0
|
|
20250321,184800,15764578,931,931,931,931,0
|
|
20250321,184700,15764578,931,931,931,931,0
|
|
20250321,184600,15764578,931,931,931,931,612
|
|
20250321,184500,15764578,931,931,931,931,0
|
|
20250321,184400,15764578,931,931,931,931,0
|
|
20250321,184300,15764578,931,931,931,931,0
|
|
20250321,184200,15764578,931,931,931,931,0
|
|
20250321,184100,15764578,931,931,931,931,0
|
|
20250321,184000,15764578,931,931,931,931,0
|
|
20250321,183900,15764578,931,931,931,931,0
|
|
20250321,183800,15764578,931,931,931,931,0
|
|
20250321,183700,15764578,931,931,931,931,0
|
|
20250321,183600,15764578,931,931,931,931,0
|
|
20250321,183500,15764578,931,931,931,931,0
|
|
20250321,183400,15764578,931,931,931,931,0
|
|
20250321,183300,15764578,931,931,931,931,0
|
|
20250321,183200,15764578,931,931,931,931,0
|
|
20250321,183100,15764578,931,931,931,931,0
|
|
20250321,183000,15764578,931,931,931,931,0
|
|
20250321,182900,15764578,931,931,931,931,0
|
|
20250321,182800,15764578,931,931,931,931,0
|
|
20250321,182700,15764578,931,931,931,931,0
|
|
20250321,182600,15764578,931,931,931,931,0
|
|
20250321,182500,15764578,931,931,931,931,0
|
|
20250321,182400,15764578,931,931,931,931,0
|
|
20250321,182300,15764578,931,931,931,931,0
|
|
20250321,182200,15764578,931,931,931,931,0
|
|
20250321,182100,15764578,931,931,931,931,0
|
|
20250321,182000,15764578,931,931,931,931,0
|
|
20250321,181900,15764578,931,931,931,931,0
|
|
20250321,181800,15764578,931,931,931,931,0
|
|
20250321,181700,15764578,931,931,931,931,0
|
|
20250321,181600,15764578,931,931,931,931,612
|
|
20250321,181500,15764578,931,931,931,931,0
|
|
20250321,181400,15764578,931,931,931,931,0
|
|
20250321,181300,15764578,931,931,931,931,0
|
|
20250321,181200,15764578,931,931,931,931,0
|
|
20250321,181100,15764578,931,931,931,931,0
|
|
20250321,181000,15764578,931,931,931,931,0
|
|
20250321,180900,15764578,931,931,931,931,0
|
|
20250321,180800,15764578,931,931,931,931,0
|
|
20250321,180700,15764578,931,931,931,931,0
|
|
20250321,180600,15764578,931,931,931,931,0
|
|
20250321,180500,15764578,931,931,931,931,0
|
|
20250321,180400,15764578,931,931,931,931,0
|
|
20250321,180300,15764578,931,931,931,931,0
|
|
20250321,180200,15764578,931,931,931,931,0
|
|
20250321,180100,15764578,931,931,931,931,0
|
|
20250321,180000,15764578,931,931,931,931,0
|
|
20250321,175900,15764578,931,931,931,931,0
|
|
20250321,175800,15764578,931,931,931,931,0
|
|
20250321,175700,15764578,931,931,931,931,0
|
|
20250321,175600,15764578,931,931,931,931,0
|
|
20250321,175500,15764578,931,931,931,931,0
|
|
20250321,175400,15764578,931,931,931,931,0
|
|
20250321,175300,15764578,931,931,931,931,0
|
|
20250321,175200,15764578,931,931,931,931,0
|
|
20250321,175100,15764578,931,931,931,931,0
|
|
20250321,175000,15764578,931,931,931,931,0
|
|
20250321,174900,15764578,931,931,931,931,0
|
|
20250321,174800,15764578,931,931,931,931,0
|
|
20250321,174700,15764578,931,931,931,931,0
|
|
20250321,174600,15764578,931,931,931,931,612
|
|
20250321,174500,15764578,931,931,931,931,0
|
|
20250321,174400,15764578,931,931,931,931,0
|
|
20250321,174300,15764578,931,931,931,931,0
|
|
20250321,174200,15764578,931,931,931,931,0
|
|
20250321,174100,15764578,931,931,931,931,0
|
|
20250321,174000,15764578,931,931,931,931,0
|
|
20250321,173900,15764578,931,931,931,931,0
|
|
20250321,173800,15764578,931,931,931,931,0
|
|
20250321,173700,15764578,931,931,931,931,0
|
|
20250321,173600,15764578,931,931,931,931,0
|
|
20250321,173500,15764578,931,931,931,931,0
|
|
20250321,173400,15764578,931,931,931,931,0
|
|
20250321,173300,15764578,931,931,931,931,0
|
|
20250321,173200,15764578,931,931,931,931,0
|
|
20250321,173100,15764578,931,931,931,931,0
|
|
20250321,173000,15764578,931,931,931,931,0
|
|
20250321,172900,15764578,931,931,931,931,0
|
|
20250321,172800,15764578,931,931,931,931,0
|
|
20250321,172700,15764578,931,931,931,931,0
|
|
20250321,172600,15764578,931,931,931,931,0
|
|
20250321,172500,15764578,931,931,931,931,0
|
|
20250321,172400,15764578,931,931,931,931,0
|
|
20250321,172300,15764578,931,931,931,931,0
|
|
20250321,172200,15764578,931,931,931,931,0
|
|
20250321,172100,15764578,931,931,931,931,0
|
|
20250321,172000,15764578,931,931,931,931,0
|
|
20250321,171900,15764578,931,931,931,931,0
|
|
20250321,171800,15764578,931,931,931,931,0
|
|
20250321,171700,15764578,931,931,931,931,0
|
|
20250321,171600,15764578,931,931,931,931,612
|
|
20250321,171500,15764578,931,931,931,931,0
|
|
20250321,171400,15764578,931,931,931,931,0
|
|
20250321,171300,15764578,931,931,931,931,0
|
|
20250321,171200,15764578,931,931,931,931,0
|
|
20250321,171100,15764578,931,931,931,931,0
|
|
20250321,171000,15764578,931,931,931,931,0
|
|
20250321,170900,15764578,931,931,931,931,0
|
|
20250321,170800,15764578,931,931,931,931,0
|
|
20250321,170700,15764578,931,931,931,931,0
|
|
20250321,170600,15764578,931,931,931,931,0
|
|
20250321,170500,15764578,931,931,931,931,0
|
|
20250321,170400,15764578,931,931,931,931,0
|
|
20250321,170300,15764578,931,931,931,931,0
|
|
20250321,170200,15764578,931,931,931,931,0
|
|
20250321,170100,15764578,931,931,931,931,0
|
|
20250321,170000,15764578,931,931,931,931,0
|
|
20250321,165900,15764578,931,931,931,931,0
|
|
20250321,165800,15764578,931,931,931,931,0
|
|
20250321,165700,15764578,931,931,931,931,0
|
|
20250321,165600,15764578,931,931,931,931,0
|
|
20250321,165500,15764578,931,931,931,931,0
|
|
20250321,165400,15764578,931,931,931,931,0
|
|
20250321,165300,15764578,931,931,931,931,0
|
|
20250321,165200,15764578,931,931,931,931,0
|
|
20250321,165100,15764578,931,931,931,931,0
|
|
20250321,165000,15764578,931,931,931,931,0
|
|
20250321,164900,15764578,931,931,931,931,0
|
|
20250321,164800,15764578,931,931,931,931,0
|
|
20250321,164700,15764578,931,931,931,931,0
|
|
20250321,164600,15764578,931,931,931,931,612
|
|
20250321,164500,15764578,931,931,931,931,0
|
|
20250321,164400,15764578,931,931,931,931,0
|
|
20250321,164300,15764578,931,931,931,931,0
|
|
20250321,164200,15764578,931,931,931,931,0
|
|
20250321,164100,15764578,931,931,931,931,0
|
|
20250321,164000,15764578,931,931,931,931,0
|
|
20250321,163900,15764578,931,931,931,931,0
|
|
20250321,163800,15764578,931,931,931,931,0
|
|
20250321,163700,15764578,931,931,931,931,0
|
|
20250321,163600,15764578,931,931,931,931,0
|
|
20250321,163500,15764578,931,931,931,931,0
|
|
20250321,163400,15764578,931,931,931,931,0
|
|
20250321,163300,15764578,931,931,931,931,0
|
|
20250321,163200,15764578,931,931,931,931,0
|
|
20250321,163100,15764578,931,931,931,931,0
|
|
20250321,163000,15764578,931,931,931,931,0
|
|
20250321,162900,15764578,931,931,931,931,0
|
|
20250321,162800,15764578,931,931,931,931,0
|
|
20250321,162700,15764578,931,931,931,931,0
|
|
20250321,162600,15764578,931,931,931,931,0
|
|
20250321,162500,15764578,931,931,931,931,0
|
|
20250321,162400,15764578,931,931,931,931,0
|
|
20250321,162300,15764578,931,931,931,931,0
|
|
20250321,162200,15764578,931,931,931,931,0
|
|
20250321,162100,15764578,931,931,931,931,0
|
|
20250321,162000,15764578,931,931,931,931,0
|
|
20250321,161900,15764578,931,931,931,931,0
|
|
20250321,161800,15764578,931,931,931,931,0
|
|
20250321,161700,15764578,931,931,931,931,0
|
|
20250321,161600,15764578,931,931,931,931,612
|
|
20250321,161500,15764578,931,931,931,931,0
|
|
20250321,161400,15764578,931,931,931,931,0
|
|
20250321,161300,15764578,931,931,931,931,0
|
|
20250321,161200,15764578,931,931,931,931,0
|
|
20250321,161100,15764578,931,931,931,931,0
|
|
20250321,161000,15764578,931,931,931,931,0
|
|
20250321,160900,15764578,931,931,931,931,0
|
|
20250321,160800,15764578,931,931,931,931,0
|
|
20250321,160700,15764578,931,931,931,931,0
|
|
20250321,160600,15764578,931,931,931,931,0
|
|
20250321,160500,15764578,931,931,931,931,0
|
|
20250321,160400,15764578,931,931,931,931,0
|
|
20250321,160300,15764578,931,931,931,931,0
|
|
20250321,160200,15764578,931,931,931,931,0
|
|
20250321,160100,15764578,931,931,931,931,0
|
|
20250321,160000,15764578,931,931,931,931,0
|
|
20250321,155900,15764578,931,931,931,931,0
|
|
20250321,155800,15764578,931,931,931,931,0
|
|
20250321,155700,15764578,931,931,931,931,0
|
|
20250321,155600,15764578,931,931,931,931,0
|
|
20250321,155500,15764578,931,931,931,931,0
|
|
20250321,155400,15764578,931,931,931,931,0
|
|
20250321,155300,15764578,931,931,931,931,0
|
|
20250321,155200,15764578,931,931,931,931,0
|
|
20250321,155100,15764578,931,931,931,931,0
|
|
20250321,155000,15764578,931,931,931,931,0
|
|
20250321,154900,15764578,931,931,931,931,0
|
|
20250321,154800,15764578,931,931,931,931,0
|
|
20250321,154700,15764578,931,931,931,931,0
|
|
20250321,154600,15764578,931,931,931,931,612
|
|
20250321,154500,15764578,931,931,931,931,0
|
|
20250321,154400,15764578,931,931,931,931,0
|
|
20250321,154300,15764578,931,931,931,931,0
|
|
20250321,154200,15764578,931,931,931,931,0
|
|
20250321,154100,15764578,931,931,931,931,0
|
|
20250321,154000,15764578,931,931,931,931,0
|
|
20250321,153900,15764578,931,931,931,931,0
|
|
20250321,153800,15764578,931,931,931,931,0
|
|
20250321,153700,15764578,931,931,931,931,0
|
|
20250321,153600,15764578,931,931,931,931,0
|
|
20250321,153500,15764578,931,931,931,931,0
|
|
20250321,153400,15764578,931,931,931,931,0
|
|
20250321,153300,15764578,931,931,931,931,0
|
|
20250321,153200,15764578,931,931,931,931,0
|
|
20250321,153100,15764578,931,931,931,931,0
|
|
20250321,153000,15764578,931,931,931,931,612
|
|
20250321,152900,15194806,930,930,930,930,0
|
|
20250321,152800,15194806,930,930,930,930,0
|
|
20250321,152700,15194806,930,930,930,930,0
|
|
20250321,152600,15194806,930,930,930,930,0
|
|
20250321,152500,15194806,930,930,930,930,0
|
|
20250321,152400,15194806,930,930,930,930,0
|
|
20250321,152300,15194806,930,930,930,930,0
|
|
20250321,152200,15194806,930,930,930,930,0
|
|
20250321,152100,15194806,930,930,930,930,0
|
|
20250321,152000,15194806,930,930,930,930,0
|
|
20250321,151900,15194806,930,930,930,930,0
|
|
20250321,151800,15194806,930,930,930,930,0
|
|
20250321,151700,15194806,930,930,930,930,0
|
|
20250321,151600,15194806,930,930,930,930,0
|
|
20250321,151500,15194806,930,930,930,930,0
|
|
20250321,151400,15194806,930,930,930,930,0
|
|
20250321,151300,15194806,930,930,930,930,0
|
|
20250321,151200,15194806,930,930,930,930,0
|
|
20250321,151100,15194806,930,930,930,930,1
|
|
20250321,151000,15193876,928,928,928,928,0
|
|
20250321,150900,15193876,928,928,928,928,4
|
|
20250321,150800,15190164,930,926,930,926,1607
|
|
20250321,150700,13702078,926,926,926,926,0
|
|
20250321,150600,13702078,926,926,926,926,0
|
|
20250321,150500,13702078,926,926,926,926,0
|
|
20250321,150400,13702078,926,926,926,926,0
|
|
20250321,150300,13702078,926,926,926,926,0
|
|
20250321,150200,13702078,926,926,926,926,0
|
|
20250321,150100,13702078,926,926,926,926,0
|
|
20250321,150000,13702078,926,925,926,925,3
|
|
20250321,145900,13699302,926,926,926,926,0
|
|
20250321,145800,13699302,926,926,926,926,0
|
|
20250321,145700,13699302,926,926,926,926,1
|
|
20250321,145600,13698376,924,924,924,924,0
|
|
20250321,145500,13698376,924,924,924,924,1
|
|
20250321,145400,13697452,925,925,925,925,0
|
|
20250321,145300,13697452,925,925,925,925,0
|
|
20250321,145200,13697452,925,925,925,925,0
|
|
20250321,145100,13697452,925,925,925,925,0
|
|
20250321,145000,13697452,925,925,925,925,0
|
|
20250321,144900,13697452,925,925,925,925,0
|
|
20250321,144800,13697452,925,925,925,925,10
|
|
20250321,144700,13688202,926,926,926,926,0
|
|
20250321,144600,13688202,926,926,926,926,0
|
|
20250321,144500,13688202,926,926,926,926,0
|
|
20250321,144400,13688202,926,926,926,926,0
|
|
20250321,144300,13688202,926,926,926,926,0
|
|
20250321,144200,13688202,926,926,926,926,0
|
|
20250321,144100,13688202,926,926,926,926,0
|
|
20250321,144000,13688202,926,926,926,926,0
|
|
20250321,143900,13688202,926,926,926,926,0
|
|
20250321,143800,13688202,926,926,926,926,0
|
|
20250321,143700,13688202,926,926,926,926,0
|
|
20250321,143600,13688202,926,926,926,926,0
|
|
20250321,143500,13688202,926,926,926,926,0
|
|
20250321,143400,13688202,926,926,926,926,0
|
|
20250321,143300,13688202,926,926,926,926,0
|
|
20250321,143200,13688202,926,926,926,926,0
|
|
20250321,143100,13688202,926,926,926,926,0
|
|
20250321,143000,13688202,926,926,926,926,0
|
|
20250321,142900,13688202,926,926,926,926,10
|
|
20250321,142800,13678942,927,927,927,927,0
|
|
20250321,142700,13678942,927,927,927,927,0
|
|
20250321,142600,13678942,927,927,927,927,1
|
|
20250321,142500,13678015,926,926,926,926,126
|
|
20250321,142400,13561339,931,931,931,931,0
|
|
20250321,142300,13561339,931,931,931,931,0
|
|
20250321,142200,13561339,931,931,931,931,0
|
|
20250321,142100,13561339,931,931,931,931,0
|
|
20250321,142000,13561339,931,931,931,931,0
|
|
20250321,141900,13561339,931,931,931,931,0
|
|
20250321,141800,13561339,931,930,931,930,158
|
|
20250321,141700,13414398,930,930,930,930,0
|
|
20250321,141600,13414398,930,930,930,930,0
|
|
20250321,141500,13414398,930,930,930,930,0
|
|
20250321,141400,13414398,930,930,930,930,0
|
|
20250321,141300,13414398,930,930,930,930,0
|
|
20250321,141200,13414398,930,930,930,930,0
|
|
20250321,141100,13414398,930,930,930,930,0
|
|
20250321,141000,13414398,930,930,930,930,0
|
|
20250321,140900,13414398,930,930,930,930,0
|
|
20250321,140800,13414398,930,930,930,930,0
|
|
20250321,140700,13414398,930,930,930,930,0
|
|
20250321,140600,13414398,930,930,930,930,0
|
|
20250321,140500,13414398,930,930,930,930,0
|
|
20250321,140400,13414398,930,930,930,930,0
|
|
20250321,140300,13414398,930,930,930,930,0
|
|
20250321,140200,13414398,930,930,930,930,0
|
|
20250321,140100,13414398,930,930,930,930,1
|
|
20250321,140000,13413468,929,929,929,929,1
|
|
20250321,135900,13412539,930,930,930,930,0
|
|
20250321,135800,13412539,930,930,930,930,0
|
|
20250321,135700,13412539,930,930,930,930,0
|
|
20250321,135600,13412539,930,930,930,930,0
|
|
20250321,135500,13412539,930,930,930,930,0
|
|
20250321,135400,13412539,930,930,930,930,0
|
|
20250321,135300,13412539,930,930,930,930,0
|
|
20250321,135200,13412539,930,930,930,930,30
|
|
20250321,135100,13384639,930,930,930,930,0
|
|
20250321,135000,13384639,930,930,930,930,0
|
|
20250321,134900,13384639,930,930,930,930,1
|
|
20250321,134800,13383709,925,925,925,925,0
|
|
20250321,134700,13383709,925,925,925,925,0
|
|
20250321,134600,13383709,925,925,925,925,0
|
|
20250321,134500,13383709,925,925,925,925,0
|
|
20250321,134400,13383709,925,925,925,925,0
|
|
20250321,134300,13383709,925,925,925,925,2
|
|
20250321,134200,13381859,924,926,926,924,1250
|
|
20250321,134100,12225846,931,931,931,931,0
|
|
20250321,134000,12225846,931,931,931,931,0
|
|
20250321,133900,12225846,931,931,931,931,0
|
|
20250321,133800,12225846,931,931,931,931,0
|
|
20250321,133700,12225846,931,931,931,931,0
|
|
20250321,133600,12225846,931,931,931,931,0
|
|
20250321,133500,12225846,931,931,931,931,0
|
|
20250321,133400,12225846,931,931,931,931,0
|
|
20250321,133300,12225846,931,931,931,931,0
|
|
20250321,133200,12225846,931,931,931,931,0
|
|
20250321,133100,12225846,931,931,931,931,0
|
|
20250321,133000,12225846,931,931,931,931,0
|
|
20250321,132900,12225846,931,931,931,931,0
|
|
20250321,132800,12225846,931,931,931,931,0
|
|
20250321,132700,12225846,931,931,931,931,0
|
|
20250321,132600,12225846,931,931,931,931,0
|
|
20250321,132500,12225846,931,931,931,931,0
|
|
20250321,132400,12225846,931,931,931,931,0
|
|
20250321,132300,12225846,931,931,931,931,0
|
|
20250321,132200,12225846,931,931,931,931,0
|
|
20250321,132100,12225846,931,931,931,931,0
|
|
20250321,132000,12225846,931,931,931,931,0
|
|
20250321,131900,12225846,931,931,931,931,0
|
|
20250321,131800,12225846,931,931,931,931,0
|
|
20250321,131700,12225846,931,931,931,931,0
|
|
20250321,131600,12225846,931,931,931,931,0
|
|
20250321,131500,12225846,931,931,931,931,0
|
|
20250321,131400,12225846,931,931,931,931,0
|
|
20250321,131300,12225846,931,931,931,931,0
|
|
20250321,131200,12225846,931,925,931,925,31
|
|
20250321,131100,12197165,931,931,931,931,0
|
|
20250321,131000,12197165,931,931,931,931,0
|
|
20250321,130900,12197165,931,931,931,931,0
|
|
20250321,130800,12197165,931,931,931,931,10
|
|
20250321,130700,12187855,932,932,932,932,0
|
|
20250321,130600,12187855,932,932,932,932,0
|
|
20250321,130500,12187855,932,932,932,932,0
|
|
20250321,130400,12187855,932,932,932,932,1
|
|
20250321,130300,12186923,932,932,932,932,0
|
|
20250321,130200,12186923,932,932,932,932,0
|
|
20250321,130100,12186923,932,932,932,932,0
|
|
20250321,130000,12186923,932,932,932,932,0
|
|
20250321,125900,12186923,932,932,932,932,0
|
|
20250321,125800,12186923,932,932,932,932,0
|
|
20250321,125700,12186923,932,932,932,932,0
|
|
20250321,125600,12186923,932,932,932,932,0
|
|
20250321,125500,12186923,932,932,932,932,0
|
|
20250321,125400,12186923,932,932,932,932,0
|
|
20250321,125300,12186923,932,932,932,932,1002
|
|
20250321,125200,11253059,932,932,932,932,0
|
|
20250321,125100,11253059,932,932,932,932,0
|
|
20250321,125000,11253059,932,932,932,932,0
|
|
20250321,124900,11253059,932,932,932,932,0
|
|
20250321,124800,11253059,932,932,932,932,0
|
|
20250321,124700,11253059,932,932,932,932,0
|
|
20250321,124600,11253059,932,932,932,932,0
|
|
20250321,124500,11253059,932,932,932,932,0
|
|
20250321,124400,11253059,932,932,932,932,0
|
|
20250321,124300,11253059,932,932,932,932,200
|
|
20250321,124200,11066659,932,932,932,932,200
|
|
20250321,124100,10880259,932,932,932,932,0
|
|
20250321,124000,10880259,932,927,932,927,200
|
|
20250321,123900,10694559,932,932,932,932,0
|
|
20250321,123800,10694559,932,932,932,932,0
|
|
20250321,123700,10694559,932,932,932,932,0
|
|
20250321,123600,10694559,932,932,932,932,0
|
|
20250321,123500,10694559,932,932,932,932,0
|
|
20250321,123400,10694559,932,927,932,925,434
|
|
20250321,123300,10292746,929,929,929,929,8
|
|
20250321,123200,10285314,932,932,932,932,499
|
|
20250321,123100,9820246,932,932,932,932,0
|
|
20250321,123000,9820246,932,932,932,932,0
|
|
20250321,122900,9820246,932,932,932,932,1
|
|
20250321,122800,9819314,930,930,930,930,0
|
|
20250321,122700,9819314,930,930,930,930,0
|
|
20250321,122600,9819314,930,930,930,930,10
|
|
20250321,122500,9810014,932,932,932,932,0
|
|
20250321,122400,9810014,932,932,932,932,0
|
|
20250321,122300,9810014,932,932,932,932,0
|
|
20250321,122200,9810014,932,932,932,932,0
|
|
20250321,122100,9810014,932,932,932,932,0
|
|
20250321,122000,9810014,932,932,932,932,0
|
|
20250321,121900,9810014,932,931,932,931,401
|
|
20250321,121800,9436682,931,931,931,931,0
|
|
20250321,121700,9436682,931,931,931,931,0
|
|
20250321,121600,9436682,931,931,931,931,0
|
|
20250321,121500,9436682,931,931,931,931,0
|
|
20250321,121400,9436682,931,931,931,931,0
|
|
20250321,121300,9436682,931,931,931,931,0
|
|
20250321,121200,9436682,931,931,931,931,0
|
|
20250321,121100,9436682,931,931,931,931,0
|
|
20250321,121000,9436682,931,931,931,931,0
|
|
20250321,120900,9436682,931,931,931,931,0
|
|
20250321,120800,9436682,931,931,931,931,0
|
|
20250321,120700,9436682,931,931,931,931,0
|
|
20250321,120600,9436682,931,931,931,931,0
|
|
20250321,120500,9436682,931,931,931,931,0
|
|
20250321,120400,9436682,931,931,931,931,0
|
|
20250321,120300,9436682,931,931,931,931,0
|
|
20250321,120200,9436682,931,931,931,931,0
|
|
20250321,120100,9436682,931,931,931,931,0
|
|
20250321,120000,9436682,931,931,931,931,0
|
|
20250321,115900,9436682,931,931,931,931,0
|
|
20250321,115800,9436682,931,931,931,931,0
|
|
20250321,115700,9436682,931,931,931,931,0
|
|
20250321,115600,9436682,931,931,931,931,0
|
|
20250321,115500,9436682,931,931,931,931,0
|
|
20250321,115400,9436682,931,931,931,931,0
|
|
20250321,115300,9436682,931,931,931,931,3
|
|
20250321,115200,9433889,931,931,931,931,1
|
|
20250321,115100,9432958,933,933,933,933,0
|
|
20250321,115000,9432958,933,933,933,933,100
|
|
20250321,114900,9339658,933,931,933,931,830
|
|
20250321,114800,8566926,931,931,931,931,0
|
|
20250321,114700,8566926,931,931,931,931,0
|
|
20250321,114600,8566926,931,931,931,931,0
|
|
20250321,114500,8566926,931,931,931,931,0
|
|
20250321,114400,8566926,931,931,931,931,169
|
|
20250321,114300,8409587,931,930,931,930,21
|
|
20250321,114200,8390056,930,930,930,930,0
|
|
20250321,114100,8390056,930,930,930,930,0
|
|
20250321,114000,8390056,930,930,930,930,43
|
|
20250321,113900,8350066,931,931,931,931,0
|
|
20250321,113800,8350066,931,931,931,931,1
|
|
20250321,113700,8349135,930,930,930,930,0
|
|
20250321,113600,8349135,930,930,930,930,0
|
|
20250321,113500,8349135,930,930,930,930,0
|
|
20250321,113400,8349135,930,930,930,930,50
|
|
20250321,113300,8302635,930,930,930,930,1
|
|
20250321,113200,8301705,925,925,925,925,0
|
|
20250321,113100,8301705,925,925,925,925,0
|
|
20250321,113000,8301705,925,925,925,925,0
|
|
20250321,112900,8301705,925,925,925,925,0
|
|
20250321,112800,8301705,925,925,925,925,0
|
|
20250321,112700,8301705,925,925,925,925,0
|
|
20250321,112600,8301705,925,925,925,925,1
|
|
20250321,112500,8300780,930,930,930,930,0
|
|
20250321,112400,8300780,930,924,930,923,202
|
|
20250321,112300,8114231,931,931,931,931,600
|
|
20250321,112200,7555631,931,931,931,931,0
|
|
20250321,112100,7555631,931,931,931,931,100
|
|
20250321,112000,7462531,931,928,931,928,97
|
|
20250321,111900,7372512,928,928,928,928,100
|
|
20250321,111800,7279712,928,928,928,928,0
|
|
20250321,111700,7279712,928,928,928,928,0
|
|
20250321,111600,7279712,928,928,928,928,0
|
|
20250321,111500,7279712,928,928,928,928,0
|
|
20250321,111400,7279712,928,928,928,928,0
|
|
20250321,111300,7279712,928,925,928,925,1669
|
|
20250321,111200,5735884,925,925,925,925,0
|
|
20250321,111100,5735884,925,925,925,925,109
|
|
20250321,111000,5635059,925,925,925,925,0
|
|
20250321,110900,5635059,925,925,925,925,1
|
|
20250321,110800,5634134,925,925,925,925,0
|
|
20250321,110700,5634134,925,925,925,925,0
|
|
20250321,110600,5634134,925,925,925,925,0
|
|
20250321,110500,5634134,925,925,925,925,0
|
|
20250321,110400,5634134,925,925,925,925,3
|
|
20250321,110300,5631359,925,925,925,925,0
|
|
20250321,110200,5631359,925,925,925,925,0
|
|
20250321,110100,5631359,925,925,925,925,0
|
|
20250321,110000,5631359,925,925,925,925,0
|
|
20250321,105900,5631359,925,925,925,925,0
|
|
20250321,105800,5631359,925,925,925,925,0
|
|
20250321,105700,5631359,925,925,925,925,0
|
|
20250321,105600,5631359,925,925,925,925,0
|
|
20250321,105500,5631359,925,925,925,925,0
|
|
20250321,105400,5631359,925,925,925,925,0
|
|
20250321,105300,5631359,925,925,925,925,5
|
|
20250321,105200,5626734,925,925,925,925,0
|
|
20250321,105100,5626734,925,925,925,925,0
|
|
20250321,105000,5626734,925,925,925,925,0
|
|
20250321,104900,5626734,925,925,925,925,0
|
|
20250321,104800,5626734,925,925,925,925,0
|
|
20250321,104700,5626734,925,925,925,925,0
|
|
20250321,104600,5626734,925,923,925,923,2
|
|
20250321,104500,5624886,925,925,925,925,0
|
|
20250321,104400,5624886,925,925,925,925,0
|
|
20250321,104300,5624886,925,925,925,925,0
|
|
20250321,104200,5624886,925,925,925,925,0
|
|
20250321,104100,5624886,925,925,925,925,0
|
|
20250321,104000,5624886,925,925,925,925,0
|
|
20250321,103900,5624886,925,925,925,925,0
|
|
20250321,103800,5624886,925,925,925,925,1
|
|
20250321,103700,5623961,923,923,923,923,0
|
|
20250321,103600,5623961,923,923,923,923,0
|
|
20250321,103500,5623961,923,923,923,923,1
|
|
20250321,103400,5623038,925,925,925,925,0
|
|
20250321,103300,5623038,925,925,925,925,0
|
|
20250321,103200,5623038,925,925,925,925,0
|
|
20250321,103100,5623038,925,925,925,925,0
|
|
20250321,103000,5623038,925,925,925,925,0
|
|
20250321,102900,5623038,925,925,925,925,1
|
|
20250321,102800,5622113,923,923,923,923,0
|
|
20250321,102700,5622113,923,923,923,923,1
|
|
20250321,102600,5621190,925,925,925,925,1
|
|
20250321,102500,5620265,923,923,923,923,0
|
|
20250321,102400,5620265,923,923,923,923,1
|
|
20250321,102300,5619342,925,925,925,925,17
|
|
20250321,102200,5603617,924,924,924,924,0
|
|
20250321,102100,5603617,924,924,924,924,220
|
|
20250321,102000,5400337,924,924,924,924,0
|
|
20250321,101900,5400337,924,924,924,924,0
|
|
20250321,101800,5400337,924,924,924,924,8
|
|
20250321,101700,5392945,924,924,924,924,0
|
|
20250321,101600,5392945,924,924,924,924,10
|
|
20250321,101500,5383705,924,923,924,923,140
|
|
20250321,101400,5254477,923,923,923,923,0
|
|
20250321,101300,5254477,923,923,923,923,0
|
|
20250321,101200,5254477,923,923,923,923,1
|
|
20250321,101100,5253554,924,924,924,924,0
|
|
20250321,101000,5253554,924,924,924,924,1
|
|
20250321,100900,5252630,924,921,924,921,2
|
|
20250321,100800,5250785,924,924,924,924,1
|
|
20250321,100700,5249861,921,921,921,921,0
|
|
20250321,100600,5249861,921,921,921,921,0
|
|
20250321,100500,5249861,921,921,921,921,0
|
|
20250321,100400,5249861,921,921,921,921,193
|
|
20250321,100300,5072108,922,922,922,922,0
|
|
20250321,100200,5072108,922,922,922,922,0
|
|
20250321,100100,5072108,922,922,922,922,0
|
|
20250321,100000,5072108,922,922,922,922,0
|
|
20250321,095900,5072108,922,922,922,922,2
|
|
20250321,095800,5070264,924,924,924,924,0
|
|
20250321,095700,5070264,924,924,924,924,0
|
|
20250321,095600,5070264,924,924,924,924,0
|
|
20250321,095500,5070264,924,924,924,924,0
|
|
20250321,095400,5070264,924,924,924,924,0
|
|
20250321,095300,5070264,924,924,924,924,0
|
|
20250321,095200,5070264,924,924,924,924,0
|
|
20250321,095100,5070264,924,924,924,924,0
|
|
20250321,095000,5070264,924,924,924,924,9
|
|
20250321,094900,5061948,924,924,924,924,0
|
|
20250321,094800,5061948,924,924,924,924,1
|
|
20250321,094700,5061024,924,924,924,924,11
|
|
20250321,094600,5050860,924,924,924,924,27
|
|
20250321,094500,5025912,924,924,924,924,0
|
|
20250321,094400,5025912,924,924,924,924,0
|
|
20250321,094300,5025912,924,924,924,924,3
|
|
20250321,094200,5023140,925,925,925,925,0
|
|
20250321,094100,5023140,925,925,925,925,49
|
|
20250321,094000,4977815,925,925,925,925,1
|
|
20250321,093900,4976890,923,923,923,923,20
|
|
20250321,093800,4958430,923,923,923,923,50
|
|
20250321,093700,4912280,923,923,923,923,30
|
|
20250321,093600,4884590,925,925,925,925,0
|
|
20250321,093500,4884590,925,925,925,925,143
|
|
20250321,093400,4752315,925,925,925,925,0
|
|
20250321,093300,4752315,925,925,925,925,0
|
|
20250321,093200,4752315,925,925,925,925,0
|
|
20250321,093100,4752315,925,925,925,925,19
|
|
20250321,093000,4734740,931,931,931,931,10
|
|
20250321,092900,4725430,931,931,931,931,0
|
|
20250321,092800,4725430,931,931,931,931,50
|
|
20250321,092700,4678880,931,931,931,931,0
|
|
20250321,092600,4678880,931,931,931,931,0
|
|
20250321,092500,4678880,931,931,931,931,0
|
|
20250321,092400,4678880,931,931,931,931,0
|
|
20250321,092300,4678880,931,926,931,926,2
|
|
20250321,092200,4677023,928,928,928,928,4
|
|
20250321,092100,4673311,931,931,931,931,0
|
|
20250321,092000,4673311,931,931,931,931,0
|
|
20250321,091900,4673311,931,931,931,931,0
|
|
20250321,091800,4673311,931,931,931,931,0
|
|
20250321,091700,4673311,931,931,931,931,3239
|
|
20250321,091600,1657802,932,932,932,932,0
|
|
20250321,091500,1657802,932,932,932,932,0
|
|
20250321,091400,1657802,932,932,932,932,0
|
|
20250321,091300,1657802,932,932,932,932,0
|
|
20250321,091200,1657802,932,932,932,932,0
|
|
20250321,091100,1657802,932,928,932,927,41
|
|
20250321,091000,1619780,932,932,932,932,1
|
|
20250321,090900,1618848,935,935,935,935,0
|
|
20250321,090800,1618848,935,935,935,935,0
|
|
20250321,090700,1618848,935,935,935,935,0
|
|
20250321,090600,1618848,935,935,935,935,0
|
|
20250321,090500,1618848,935,935,935,935,100
|
|
20250321,090400,1525348,935,935,935,935,100
|
|
20250321,090300,1431848,935,935,935,935,1
|
|
20250321,090200,1430913,921,929,929,921,485
|
|
20250321,090100,981390,929,929,929,929,0
|
|
20250321,090000,981390,929,927,929,927,1058
|