732 lines
30 KiB
CSV
732 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,210900,11449869,907,907,907,907,553
|
|
20250327,210800,11449869,907,907,907,907,0
|
|
20250327,210700,11449869,907,907,907,907,0
|
|
20250327,210600,11449869,907,907,907,907,0
|
|
20250327,210500,11449869,907,907,907,907,0
|
|
20250327,210400,11449869,907,907,907,907,0
|
|
20250327,210300,11449869,907,907,907,907,0
|
|
20250327,210200,11449869,907,907,907,907,0
|
|
20250327,210100,11449869,907,907,907,907,0
|
|
20250327,210000,11449869,907,907,907,907,0
|
|
20250327,205900,11449869,907,907,907,907,0
|
|
20250327,205800,11449869,907,907,907,907,0
|
|
20250327,205700,11449869,907,907,907,907,0
|
|
20250327,205600,11449869,907,907,907,907,0
|
|
20250327,205500,11449869,907,907,907,907,0
|
|
20250327,205400,11449869,907,907,907,907,0
|
|
20250327,205300,11449869,907,907,907,907,0
|
|
20250327,205200,11449869,907,907,907,907,0
|
|
20250327,205100,11449869,907,907,907,907,0
|
|
20250327,205000,11449869,907,907,907,907,0
|
|
20250327,204900,11449869,907,907,907,907,0
|
|
20250327,204800,11449869,907,907,907,907,0
|
|
20250327,204700,11449869,907,907,907,907,0
|
|
20250327,204600,11449869,907,907,907,907,0
|
|
20250327,204500,11449869,907,907,907,907,0
|
|
20250327,204400,11449869,907,907,907,907,0
|
|
20250327,204300,11449869,907,907,907,907,0
|
|
20250327,204200,11449869,907,907,907,907,0
|
|
20250327,204100,11449869,907,907,907,907,0
|
|
20250327,204000,11449869,907,907,907,907,0
|
|
20250327,203900,11449869,907,907,907,907,553
|
|
20250327,203800,11449869,907,907,907,907,0
|
|
20250327,203700,11449869,907,907,907,907,0
|
|
20250327,203600,11449869,907,907,907,907,0
|
|
20250327,203500,11449869,907,907,907,907,0
|
|
20250327,203400,11449869,907,907,907,907,0
|
|
20250327,203300,11449869,907,907,907,907,0
|
|
20250327,203200,11449869,907,907,907,907,0
|
|
20250327,203100,11449869,907,907,907,907,0
|
|
20250327,203000,11449869,907,907,907,907,0
|
|
20250327,202900,11449869,907,907,907,907,0
|
|
20250327,202800,11449869,907,907,907,907,0
|
|
20250327,202700,11449869,907,907,907,907,0
|
|
20250327,202600,11449869,907,907,907,907,0
|
|
20250327,202500,11449869,907,907,907,907,0
|
|
20250327,202400,11449869,907,907,907,907,0
|
|
20250327,202300,11449869,907,907,907,907,0
|
|
20250327,202200,11449869,907,907,907,907,0
|
|
20250327,202100,11449869,907,907,907,907,0
|
|
20250327,202000,11449869,907,907,907,907,0
|
|
20250327,201900,11449869,907,907,907,907,0
|
|
20250327,201800,11449869,907,907,907,907,0
|
|
20250327,201700,11449869,907,907,907,907,0
|
|
20250327,201600,11449869,907,907,907,907,0
|
|
20250327,201500,11449869,907,907,907,907,0
|
|
20250327,201400,11449869,907,907,907,907,0
|
|
20250327,201300,11449869,907,907,907,907,0
|
|
20250327,201200,11449869,907,907,907,907,0
|
|
20250327,201100,11449869,907,907,907,907,0
|
|
20250327,201000,11449869,907,907,907,907,0
|
|
20250327,200900,11449869,907,907,907,907,553
|
|
20250327,200800,11449869,907,907,907,907,0
|
|
20250327,200700,11449869,907,907,907,907,0
|
|
20250327,200600,11449869,907,907,907,907,0
|
|
20250327,200500,11449869,907,907,907,907,0
|
|
20250327,200400,11449869,907,907,907,907,0
|
|
20250327,200300,11449869,907,907,907,907,0
|
|
20250327,200200,11449869,907,907,907,907,0
|
|
20250327,200100,11449869,907,907,907,907,0
|
|
20250327,200000,11449869,907,907,907,907,0
|
|
20250327,195900,11449869,907,907,907,907,0
|
|
20250327,195800,11449869,907,907,907,907,0
|
|
20250327,195700,11449869,907,907,907,907,0
|
|
20250327,195600,11449869,907,907,907,907,0
|
|
20250327,195500,11449869,907,907,907,907,0
|
|
20250327,195400,11449869,907,907,907,907,0
|
|
20250327,195300,11449869,907,907,907,907,0
|
|
20250327,195200,11449869,907,907,907,907,0
|
|
20250327,195100,11449869,907,907,907,907,0
|
|
20250327,195000,11449869,907,907,907,907,0
|
|
20250327,194900,11449869,907,907,907,907,0
|
|
20250327,194800,11449869,907,907,907,907,0
|
|
20250327,194700,11449869,907,907,907,907,0
|
|
20250327,194600,11449869,907,907,907,907,0
|
|
20250327,194500,11449869,907,907,907,907,0
|
|
20250327,194400,11449869,907,907,907,907,0
|
|
20250327,194300,11449869,907,907,907,907,0
|
|
20250327,194200,11449869,907,907,907,907,0
|
|
20250327,194100,11449869,907,907,907,907,0
|
|
20250327,194000,11449869,907,907,907,907,0
|
|
20250327,193900,11449869,907,907,907,907,553
|
|
20250327,193800,11449869,907,907,907,907,0
|
|
20250327,193700,11449869,907,907,907,907,0
|
|
20250327,193600,11449869,907,907,907,907,0
|
|
20250327,193500,11449869,907,907,907,907,0
|
|
20250327,193400,11449869,907,907,907,907,0
|
|
20250327,193300,11449869,907,907,907,907,0
|
|
20250327,193200,11449869,907,907,907,907,0
|
|
20250327,193100,11449869,907,907,907,907,0
|
|
20250327,193000,11449869,907,907,907,907,0
|
|
20250327,192900,11449869,907,907,907,907,0
|
|
20250327,192800,11449869,907,907,907,907,0
|
|
20250327,192700,11449869,907,907,907,907,0
|
|
20250327,192600,11449869,907,907,907,907,0
|
|
20250327,192500,11449869,907,907,907,907,0
|
|
20250327,192400,11449869,907,907,907,907,0
|
|
20250327,192300,11449869,907,907,907,907,0
|
|
20250327,192200,11449869,907,907,907,907,0
|
|
20250327,192100,11449869,907,907,907,907,0
|
|
20250327,192000,11449869,907,907,907,907,0
|
|
20250327,191900,11449869,907,907,907,907,0
|
|
20250327,191800,11449869,907,907,907,907,0
|
|
20250327,191700,11449869,907,907,907,907,0
|
|
20250327,191600,11449869,907,907,907,907,0
|
|
20250327,191500,11449869,907,907,907,907,0
|
|
20250327,191400,11449869,907,907,907,907,0
|
|
20250327,191300,11449869,907,907,907,907,0
|
|
20250327,191200,11449869,907,907,907,907,0
|
|
20250327,191100,11449869,907,907,907,907,0
|
|
20250327,191000,11449869,907,907,907,907,0
|
|
20250327,190900,11449869,907,907,907,907,553
|
|
20250327,190800,11449869,907,907,907,907,0
|
|
20250327,190700,11449869,907,907,907,907,0
|
|
20250327,190600,11449869,907,907,907,907,0
|
|
20250327,190500,11449869,907,907,907,907,0
|
|
20250327,190400,11449869,907,907,907,907,0
|
|
20250327,190300,11449869,907,907,907,907,0
|
|
20250327,190200,11449869,907,907,907,907,0
|
|
20250327,190100,11449869,907,907,907,907,0
|
|
20250327,190000,11449869,907,907,907,907,0
|
|
20250327,185900,11449869,907,907,907,907,0
|
|
20250327,185800,11449869,907,907,907,907,0
|
|
20250327,185700,11449869,907,907,907,907,0
|
|
20250327,185600,11449869,907,907,907,907,0
|
|
20250327,185500,11449869,907,907,907,907,0
|
|
20250327,185400,11449869,907,907,907,907,0
|
|
20250327,185300,11449869,907,907,907,907,0
|
|
20250327,185200,11449869,907,907,907,907,0
|
|
20250327,185100,11449869,907,907,907,907,0
|
|
20250327,185000,11449869,907,907,907,907,0
|
|
20250327,184900,11449869,907,907,907,907,0
|
|
20250327,184800,11449869,907,907,907,907,0
|
|
20250327,184700,11449869,907,907,907,907,0
|
|
20250327,184600,11449869,907,907,907,907,0
|
|
20250327,184500,11449869,907,907,907,907,0
|
|
20250327,184400,11449869,907,907,907,907,0
|
|
20250327,184300,11449869,907,907,907,907,0
|
|
20250327,184200,11449869,907,907,907,907,0
|
|
20250327,184100,11449869,907,907,907,907,0
|
|
20250327,184000,11449869,907,907,907,907,0
|
|
20250327,183900,11449869,907,907,907,907,553
|
|
20250327,183800,11449869,907,907,907,907,0
|
|
20250327,183700,11449869,907,907,907,907,0
|
|
20250327,183600,11449869,907,907,907,907,0
|
|
20250327,183500,11449869,907,907,907,907,0
|
|
20250327,183400,11449869,907,907,907,907,0
|
|
20250327,183300,11449869,907,907,907,907,0
|
|
20250327,183200,11449869,907,907,907,907,0
|
|
20250327,183100,11449869,907,907,907,907,0
|
|
20250327,183000,11449869,907,907,907,907,0
|
|
20250327,182900,11449869,907,907,907,907,0
|
|
20250327,182800,11449869,907,907,907,907,0
|
|
20250327,182700,11449869,907,907,907,907,0
|
|
20250327,182600,11449869,907,907,907,907,0
|
|
20250327,182500,11449869,907,907,907,907,0
|
|
20250327,182400,11449869,907,907,907,907,0
|
|
20250327,182300,11449869,907,907,907,907,0
|
|
20250327,182200,11449869,907,907,907,907,0
|
|
20250327,182100,11449869,907,907,907,907,0
|
|
20250327,182000,11449869,907,907,907,907,0
|
|
20250327,181900,11449869,907,907,907,907,0
|
|
20250327,181800,11449869,907,907,907,907,0
|
|
20250327,181700,11449869,907,907,907,907,0
|
|
20250327,181600,11449869,907,907,907,907,0
|
|
20250327,181500,11449869,907,907,907,907,0
|
|
20250327,181400,11449869,907,907,907,907,0
|
|
20250327,181300,11449869,907,907,907,907,0
|
|
20250327,181200,11449869,907,907,907,907,0
|
|
20250327,181100,11449869,907,907,907,907,0
|
|
20250327,181000,11449869,907,907,907,907,0
|
|
20250327,180900,11449869,907,907,907,907,553
|
|
20250327,180800,11449869,907,907,907,907,0
|
|
20250327,180700,11449869,907,907,907,907,0
|
|
20250327,180600,11449869,907,907,907,907,0
|
|
20250327,180500,11449869,907,907,907,907,0
|
|
20250327,180400,11449869,907,907,907,907,0
|
|
20250327,180300,11449869,907,907,907,907,0
|
|
20250327,180200,11449869,907,907,907,907,0
|
|
20250327,180100,11449869,907,907,907,907,0
|
|
20250327,180000,11449869,907,907,907,907,0
|
|
20250327,175900,11449869,907,907,907,907,0
|
|
20250327,175800,11449869,907,907,907,907,0
|
|
20250327,175700,11449869,907,907,907,907,0
|
|
20250327,175600,11449869,907,907,907,907,0
|
|
20250327,175500,11449869,907,907,907,907,0
|
|
20250327,175400,11449869,907,907,907,907,0
|
|
20250327,175300,11449869,907,907,907,907,0
|
|
20250327,175200,11449869,907,907,907,907,0
|
|
20250327,175100,11449869,907,907,907,907,0
|
|
20250327,175000,11449869,907,907,907,907,0
|
|
20250327,174900,11449869,907,907,907,907,0
|
|
20250327,174800,11449869,907,907,907,907,0
|
|
20250327,174700,11449869,907,907,907,907,0
|
|
20250327,174600,11449869,907,907,907,907,0
|
|
20250327,174500,11449869,907,907,907,907,0
|
|
20250327,174400,11449869,907,907,907,907,0
|
|
20250327,174300,11449869,907,907,907,907,0
|
|
20250327,174200,11449869,907,907,907,907,0
|
|
20250327,174100,11449869,907,907,907,907,0
|
|
20250327,174000,11449869,907,907,907,907,0
|
|
20250327,173900,11449869,907,907,907,907,553
|
|
20250327,173800,11449869,907,907,907,907,0
|
|
20250327,173700,11449869,907,907,907,907,0
|
|
20250327,173600,11449869,907,907,907,907,0
|
|
20250327,173500,11449869,907,907,907,907,0
|
|
20250327,173400,11449869,907,907,907,907,0
|
|
20250327,173300,11449869,907,907,907,907,0
|
|
20250327,173200,11449869,907,907,907,907,0
|
|
20250327,173100,11449869,907,907,907,907,0
|
|
20250327,173000,11449869,907,907,907,907,0
|
|
20250327,172900,11449869,907,907,907,907,0
|
|
20250327,172800,11449869,907,907,907,907,0
|
|
20250327,172700,11449869,907,907,907,907,0
|
|
20250327,172600,11449869,907,907,907,907,0
|
|
20250327,172500,11449869,907,907,907,907,0
|
|
20250327,172400,11449869,907,907,907,907,0
|
|
20250327,172300,11449869,907,907,907,907,0
|
|
20250327,172200,11449869,907,907,907,907,0
|
|
20250327,172100,11449869,907,907,907,907,0
|
|
20250327,172000,11449869,907,907,907,907,0
|
|
20250327,171900,11449869,907,907,907,907,0
|
|
20250327,171800,11449869,907,907,907,907,0
|
|
20250327,171700,11449869,907,907,907,907,0
|
|
20250327,171600,11449869,907,907,907,907,0
|
|
20250327,171500,11449869,907,907,907,907,0
|
|
20250327,171400,11449869,907,907,907,907,0
|
|
20250327,171300,11449869,907,907,907,907,0
|
|
20250327,171200,11449869,907,907,907,907,0
|
|
20250327,171100,11449869,907,907,907,907,0
|
|
20250327,171000,11449869,907,907,907,907,0
|
|
20250327,170900,11449869,907,907,907,907,553
|
|
20250327,170800,11449869,907,907,907,907,0
|
|
20250327,170700,11449869,907,907,907,907,0
|
|
20250327,170600,11449869,907,907,907,907,0
|
|
20250327,170500,11449869,907,907,907,907,0
|
|
20250327,170400,11449869,907,907,907,907,0
|
|
20250327,170300,11449869,907,907,907,907,0
|
|
20250327,170200,11449869,907,907,907,907,0
|
|
20250327,170100,11449869,907,907,907,907,0
|
|
20250327,170000,11449869,907,907,907,907,0
|
|
20250327,165900,11449869,907,907,907,907,0
|
|
20250327,165800,11449869,907,907,907,907,0
|
|
20250327,165700,11449869,907,907,907,907,0
|
|
20250327,165600,11449869,907,907,907,907,0
|
|
20250327,165500,11449869,907,907,907,907,0
|
|
20250327,165400,11449869,907,907,907,907,0
|
|
20250327,165300,11449869,907,907,907,907,0
|
|
20250327,165200,11449869,907,907,907,907,0
|
|
20250327,165100,11449869,907,907,907,907,0
|
|
20250327,165000,11449869,907,907,907,907,0
|
|
20250327,164900,11449869,907,907,907,907,0
|
|
20250327,164800,11449869,907,907,907,907,0
|
|
20250327,164700,11449869,907,907,907,907,0
|
|
20250327,164600,11449869,907,907,907,907,0
|
|
20250327,164500,11449869,907,907,907,907,0
|
|
20250327,164400,11449869,907,907,907,907,0
|
|
20250327,164300,11449869,907,907,907,907,0
|
|
20250327,164200,11449869,907,907,907,907,0
|
|
20250327,164100,11449869,907,907,907,907,0
|
|
20250327,164000,11449869,907,907,907,907,0
|
|
20250327,163900,11449869,907,907,907,907,553
|
|
20250327,163800,11449869,907,907,907,907,0
|
|
20250327,163700,11449869,907,907,907,907,0
|
|
20250327,163600,11449869,907,907,907,907,0
|
|
20250327,163500,11449869,907,907,907,907,0
|
|
20250327,163400,11449869,907,907,907,907,0
|
|
20250327,163300,11449869,907,907,907,907,0
|
|
20250327,163200,11449869,907,907,907,907,0
|
|
20250327,163100,11449869,907,907,907,907,0
|
|
20250327,163000,11449869,907,907,907,907,0
|
|
20250327,162900,11449869,907,907,907,907,0
|
|
20250327,162800,11449869,907,907,907,907,0
|
|
20250327,162700,11449869,907,907,907,907,0
|
|
20250327,162600,11449869,907,907,907,907,0
|
|
20250327,162500,11449869,907,907,907,907,0
|
|
20250327,162400,11449869,907,907,907,907,0
|
|
20250327,162300,11449869,907,907,907,907,0
|
|
20250327,162200,11449869,907,907,907,907,0
|
|
20250327,162100,11449869,907,907,907,907,0
|
|
20250327,162000,11449869,907,907,907,907,0
|
|
20250327,161900,11449869,907,907,907,907,0
|
|
20250327,161800,11449869,907,907,907,907,0
|
|
20250327,161700,11449869,907,907,907,907,0
|
|
20250327,161600,11449869,907,907,907,907,0
|
|
20250327,161500,11449869,907,907,907,907,0
|
|
20250327,161400,11449869,907,907,907,907,0
|
|
20250327,161300,11449869,907,907,907,907,0
|
|
20250327,161200,11449869,907,907,907,907,0
|
|
20250327,161100,11449869,907,907,907,907,0
|
|
20250327,161000,11449869,907,907,907,907,0
|
|
20250327,160900,11449869,907,907,907,907,553
|
|
20250327,160800,11449869,907,907,907,907,0
|
|
20250327,160700,11449869,907,907,907,907,0
|
|
20250327,160600,11449869,907,907,907,907,0
|
|
20250327,160500,11449869,907,907,907,907,0
|
|
20250327,160400,11449869,907,907,907,907,0
|
|
20250327,160300,11449869,907,907,907,907,0
|
|
20250327,160200,11449869,907,907,907,907,0
|
|
20250327,160100,11449869,907,907,907,907,0
|
|
20250327,160000,11449869,907,907,907,907,0
|
|
20250327,155900,11449869,907,907,907,907,0
|
|
20250327,155800,11449869,907,907,907,907,0
|
|
20250327,155700,11449869,907,907,907,907,0
|
|
20250327,155600,11449869,907,907,907,907,0
|
|
20250327,155500,11449869,907,907,907,907,0
|
|
20250327,155400,11449869,907,907,907,907,0
|
|
20250327,155300,11449869,907,907,907,907,0
|
|
20250327,155200,11449869,907,907,907,907,0
|
|
20250327,155100,11449869,907,907,907,907,0
|
|
20250327,155000,11449869,907,907,907,907,0
|
|
20250327,154900,11449869,907,907,907,907,0
|
|
20250327,154800,11449869,907,907,907,907,0
|
|
20250327,154700,11449869,907,907,907,907,0
|
|
20250327,154600,11449869,907,907,907,907,0
|
|
20250327,154500,11449869,907,907,907,907,0
|
|
20250327,154400,11449869,907,907,907,907,0
|
|
20250327,154300,11449869,907,907,907,907,0
|
|
20250327,154200,11449869,907,907,907,907,0
|
|
20250327,154100,11449869,907,907,907,907,0
|
|
20250327,154000,11449869,907,907,907,907,0
|
|
20250327,153900,11449869,907,907,907,907,553
|
|
20250327,153800,11449869,907,907,907,907,0
|
|
20250327,153700,11449869,907,907,907,907,0
|
|
20250327,153600,11449869,907,907,907,907,0
|
|
20250327,153500,11449869,907,907,907,907,0
|
|
20250327,153400,11449869,907,907,907,907,0
|
|
20250327,153300,11449869,907,907,907,907,0
|
|
20250327,153200,11449869,907,907,907,907,0
|
|
20250327,153100,11449869,907,907,907,907,0
|
|
20250327,153000,11449869,907,907,907,907,553
|
|
20250327,152900,10948298,912,912,912,912,0
|
|
20250327,152800,10948298,912,912,912,912,0
|
|
20250327,152700,10948298,912,912,912,912,0
|
|
20250327,152600,10948298,912,912,912,912,0
|
|
20250327,152500,10948298,912,912,912,912,0
|
|
20250327,152400,10948298,912,912,912,912,0
|
|
20250327,152300,10948298,912,912,912,912,0
|
|
20250327,152200,10948298,912,912,912,912,0
|
|
20250327,152100,10948298,912,912,912,912,0
|
|
20250327,152000,10948298,912,912,912,912,0
|
|
20250327,151900,10948298,912,912,912,912,1237
|
|
20250327,151800,9820154,907,907,907,907,1000
|
|
20250327,151700,8913154,907,908,908,907,743
|
|
20250327,151600,8238633,907,907,907,907,0
|
|
20250327,151500,8238633,907,911,911,907,240
|
|
20250327,151400,8020638,912,912,912,912,4
|
|
20250327,151300,8016990,912,912,912,912,0
|
|
20250327,151200,8016990,912,912,912,912,0
|
|
20250327,151100,8016990,912,912,912,912,0
|
|
20250327,151000,8016990,912,912,912,912,0
|
|
20250327,150900,8016990,912,912,912,912,0
|
|
20250327,150800,8016990,912,912,912,912,99
|
|
20250327,150700,7926702,914,914,914,914,0
|
|
20250327,150600,7926702,914,914,914,914,4
|
|
20250327,150500,7923046,913,913,913,913,1
|
|
20250327,150400,7922133,913,913,913,913,0
|
|
20250327,150300,7922133,913,913,913,913,0
|
|
20250327,150200,7922133,913,913,913,913,0
|
|
20250327,150100,7922133,913,913,913,913,54
|
|
20250327,150000,7872831,913,913,913,913,345
|
|
20250327,145900,7557846,911,911,911,911,0
|
|
20250327,145800,7557846,911,911,911,911,56
|
|
20250327,145700,7506830,911,911,911,911,2
|
|
20250327,145600,7505008,912,912,912,912,81
|
|
20250327,145500,7431136,912,912,912,912,49
|
|
20250327,145400,7386448,908,908,908,908,0
|
|
20250327,145300,7386448,908,908,908,908,0
|
|
20250327,145200,7386448,908,908,908,908,0
|
|
20250327,145100,7386448,908,908,908,908,0
|
|
20250327,145000,7386448,908,908,908,908,50
|
|
20250327,144900,7341048,914,914,914,914,0
|
|
20250327,144800,7341048,914,914,914,914,0
|
|
20250327,144700,7341048,914,914,914,914,0
|
|
20250327,144600,7341048,914,914,914,914,0
|
|
20250327,144500,7341048,914,914,914,914,0
|
|
20250327,144400,7341048,914,914,914,914,0
|
|
20250327,144300,7341048,914,914,914,914,0
|
|
20250327,144200,7341048,914,914,914,914,0
|
|
20250327,144100,7341048,914,914,914,914,0
|
|
20250327,144000,7341048,914,914,914,914,0
|
|
20250327,143900,7341048,914,914,914,914,0
|
|
20250327,143800,7341048,914,914,914,914,0
|
|
20250327,143700,7341048,914,914,914,914,0
|
|
20250327,143600,7341048,914,914,914,914,0
|
|
20250327,143500,7341048,914,914,914,914,0
|
|
20250327,143400,7341048,914,914,914,914,0
|
|
20250327,143300,7341048,914,914,914,914,0
|
|
20250327,143200,7341048,914,914,914,914,0
|
|
20250327,143100,7341048,914,914,914,914,0
|
|
20250327,143000,7341048,914,914,914,914,0
|
|
20250327,142900,7341048,914,914,914,914,0
|
|
20250327,142800,7341048,914,911,914,911,4
|
|
20250327,142700,7337398,906,906,906,906,0
|
|
20250327,142600,7337398,906,906,906,906,0
|
|
20250327,142500,7337398,906,906,906,906,0
|
|
20250327,142400,7337398,906,913,913,906,1667
|
|
20250327,142300,5819849,918,917,918,917,261
|
|
20250327,142200,5580252,914,914,914,914,4
|
|
20250327,142100,5576596,913,914,914,913,50
|
|
20250327,142000,5530916,914,915,915,914,50
|
|
20250327,141900,5485173,916,916,916,916,0
|
|
20250327,141800,5485173,916,916,916,916,0
|
|
20250327,141700,5485173,916,916,916,916,0
|
|
20250327,141600,5485173,916,916,916,916,0
|
|
20250327,141500,5485173,916,916,916,916,0
|
|
20250327,141400,5485173,916,916,916,916,0
|
|
20250327,141300,5485173,916,916,916,916,0
|
|
20250327,141200,5485173,916,916,916,916,0
|
|
20250327,141100,5485173,916,916,916,916,0
|
|
20250327,141000,5485173,916,916,916,916,0
|
|
20250327,140900,5485173,916,916,916,916,0
|
|
20250327,140800,5485173,916,916,916,916,0
|
|
20250327,140700,5485173,916,916,916,916,0
|
|
20250327,140600,5485173,916,916,916,916,0
|
|
20250327,140500,5485173,916,916,916,916,0
|
|
20250327,140400,5485173,916,916,916,916,100
|
|
20250327,140300,5393573,916,916,916,916,0
|
|
20250327,140200,5393573,916,915,916,915,54
|
|
20250327,140100,5344162,912,912,912,912,0
|
|
20250327,140000,5344162,912,912,912,912,0
|
|
20250327,135900,5344162,912,914,914,912,363
|
|
20250327,135800,5012853,914,914,914,914,0
|
|
20250327,135700,5012853,914,914,914,914,0
|
|
20250327,135600,5012853,914,914,914,914,0
|
|
20250327,135500,5012853,914,915,915,914,154
|
|
20250327,135400,4871970,916,916,916,916,0
|
|
20250327,135300,4871970,916,916,916,916,38
|
|
20250327,135200,4837162,916,916,916,916,5
|
|
20250327,135100,4832582,918,918,918,918,0
|
|
20250327,135000,4832582,918,918,918,918,0
|
|
20250327,134900,4832582,918,918,918,918,0
|
|
20250327,134800,4832582,918,918,918,918,0
|
|
20250327,134700,4832582,918,918,918,918,0
|
|
20250327,134600,4832582,918,918,918,918,0
|
|
20250327,134500,4832582,918,918,918,918,0
|
|
20250327,134400,4832582,918,918,918,918,0
|
|
20250327,134300,4832582,918,918,918,918,0
|
|
20250327,134200,4832582,918,918,918,918,0
|
|
20250327,134100,4832582,918,918,918,918,0
|
|
20250327,134000,4832582,918,918,918,918,0
|
|
20250327,133900,4832582,918,918,918,918,0
|
|
20250327,133800,4832582,918,918,918,918,0
|
|
20250327,133700,4832582,918,918,918,918,0
|
|
20250327,133600,4832582,918,918,918,918,0
|
|
20250327,133500,4832582,918,918,918,918,0
|
|
20250327,133400,4832582,918,918,918,918,0
|
|
20250327,133300,4832582,918,918,918,918,0
|
|
20250327,133200,4832582,918,917,918,917,7
|
|
20250327,133100,4826159,916,916,916,916,0
|
|
20250327,133000,4826159,916,916,916,916,0
|
|
20250327,132900,4826159,916,916,916,916,0
|
|
20250327,132800,4826159,916,916,916,916,0
|
|
20250327,132700,4826159,916,916,916,916,0
|
|
20250327,132600,4826159,916,916,916,916,0
|
|
20250327,132500,4826159,916,916,916,916,0
|
|
20250327,132400,4826159,916,916,916,916,6
|
|
20250327,132300,4820663,917,917,917,917,0
|
|
20250327,132200,4820663,917,917,917,917,0
|
|
20250327,132100,4820663,917,917,917,917,0
|
|
20250327,132000,4820663,917,917,917,917,0
|
|
20250327,131900,4820663,917,917,917,917,0
|
|
20250327,131800,4820663,917,917,917,917,0
|
|
20250327,131700,4820663,917,917,917,917,0
|
|
20250327,131600,4820663,917,917,917,917,0
|
|
20250327,131500,4820663,917,917,917,917,0
|
|
20250327,131400,4820663,917,917,917,917,0
|
|
20250327,131300,4820663,917,917,917,917,0
|
|
20250327,131200,4820663,917,917,917,917,0
|
|
20250327,131100,4820663,917,917,917,917,0
|
|
20250327,131000,4820663,917,917,917,917,0
|
|
20250327,130900,4820663,917,917,917,917,0
|
|
20250327,130800,4820663,917,917,917,917,78
|
|
20250327,130700,4749137,917,917,917,917,0
|
|
20250327,130600,4749137,917,917,917,917,0
|
|
20250327,130500,4749137,917,917,917,917,0
|
|
20250327,130400,4749137,917,917,917,917,0
|
|
20250327,130300,4749137,917,917,917,917,0
|
|
20250327,130200,4749137,917,917,917,917,0
|
|
20250327,130100,4749137,917,917,917,917,0
|
|
20250327,130000,4749137,917,917,917,917,0
|
|
20250327,125900,4749137,917,917,917,917,0
|
|
20250327,125800,4749137,917,917,917,917,2
|
|
20250327,125700,4747303,917,917,917,917,0
|
|
20250327,125600,4747303,917,917,917,917,0
|
|
20250327,125500,4747303,917,917,917,917,0
|
|
20250327,125400,4747303,917,917,917,917,0
|
|
20250327,125300,4747303,917,917,917,917,0
|
|
20250327,125200,4747303,917,917,917,917,0
|
|
20250327,125100,4747303,917,917,917,917,0
|
|
20250327,125000,4747303,917,917,917,917,3
|
|
20250327,124900,4744552,917,917,917,917,0
|
|
20250327,124800,4744552,917,917,917,917,0
|
|
20250327,124700,4744552,917,917,917,917,0
|
|
20250327,124600,4744552,917,917,917,917,0
|
|
20250327,124500,4744552,917,917,917,917,0
|
|
20250327,124400,4744552,917,917,917,917,0
|
|
20250327,124300,4744552,917,917,917,917,0
|
|
20250327,124200,4744552,917,917,917,917,37
|
|
20250327,124100,4710623,917,917,917,917,0
|
|
20250327,124000,4710623,917,917,917,917,0
|
|
20250327,123900,4710623,917,917,917,917,0
|
|
20250327,123800,4710623,917,919,919,917,633
|
|
20250327,123700,4128899,919,919,919,919,1
|
|
20250327,123600,4127980,919,919,919,919,0
|
|
20250327,123500,4127980,919,920,920,919,3
|
|
20250327,123400,4125222,919,919,919,919,1
|
|
20250327,123300,4124303,919,919,919,919,31
|
|
20250327,123200,4095814,919,919,919,919,0
|
|
20250327,123100,4095814,919,919,919,919,0
|
|
20250327,123000,4095814,919,919,919,919,0
|
|
20250327,122900,4095814,919,919,919,919,0
|
|
20250327,122800,4095814,919,920,920,919,176
|
|
20250327,122700,3934069,919,919,919,919,1
|
|
20250327,122600,3933150,919,919,919,919,0
|
|
20250327,122500,3933150,919,919,919,919,640
|
|
20250327,122400,3344990,919,919,919,919,1
|
|
20250327,122300,3344071,920,920,920,920,0
|
|
20250327,122200,3344071,920,920,920,920,0
|
|
20250327,122100,3344071,920,920,920,920,10
|
|
20250327,122000,3334871,920,920,920,920,1
|
|
20250327,121900,3333951,919,919,919,919,0
|
|
20250327,121800,3333951,919,919,919,919,0
|
|
20250327,121700,3333951,919,919,919,919,1
|
|
20250327,121600,3333032,920,920,920,920,0
|
|
20250327,121500,3333032,920,920,920,920,0
|
|
20250327,121400,3333032,920,920,920,920,2
|
|
20250327,121300,3331192,921,921,921,921,0
|
|
20250327,121200,3331192,921,921,921,921,0
|
|
20250327,121100,3331192,921,921,921,921,0
|
|
20250327,121000,3331192,921,921,921,921,0
|
|
20250327,120900,3331192,921,921,921,921,0
|
|
20250327,120800,3331192,921,921,921,921,9
|
|
20250327,120700,3322903,921,921,921,921,0
|
|
20250327,120600,3322903,921,921,921,921,0
|
|
20250327,120500,3322903,921,921,921,921,0
|
|
20250327,120400,3322903,921,921,921,921,0
|
|
20250327,120300,3322903,921,921,921,921,0
|
|
20250327,120200,3322903,921,921,921,921,0
|
|
20250327,120100,3322903,921,921,921,921,0
|
|
20250327,120000,3322903,921,921,921,921,0
|
|
20250327,115900,3322903,921,921,921,921,0
|
|
20250327,115800,3322903,921,921,921,921,0
|
|
20250327,115700,3322903,921,921,921,921,22
|
|
20250327,115600,3302641,920,920,920,920,0
|
|
20250327,115500,3302641,920,920,920,920,0
|
|
20250327,115400,3302641,920,920,920,920,0
|
|
20250327,115300,3302641,920,920,920,920,0
|
|
20250327,115200,3302641,920,920,920,920,0
|
|
20250327,115100,3302641,920,920,920,920,0
|
|
20250327,115000,3302641,920,920,920,920,0
|
|
20250327,114900,3302641,920,920,920,920,0
|
|
20250327,114800,3302641,920,920,920,920,0
|
|
20250327,114700,3302641,920,920,920,920,0
|
|
20250327,114600,3302641,920,920,920,920,0
|
|
20250327,114500,3302641,920,920,920,920,0
|
|
20250327,114400,3302641,920,920,920,920,0
|
|
20250327,114300,3302641,920,920,920,920,0
|
|
20250327,114200,3302641,920,920,920,920,0
|
|
20250327,114100,3302641,920,920,920,920,0
|
|
20250327,114000,3302641,920,920,920,920,0
|
|
20250327,113900,3302641,920,920,920,920,0
|
|
20250327,113800,3302641,920,920,920,920,0
|
|
20250327,113700,3302641,920,920,920,920,0
|
|
20250327,113600,3302641,920,920,920,920,22
|
|
20250327,113500,3282401,920,920,920,920,54
|
|
20250327,113400,3232721,920,920,920,920,0
|
|
20250327,113300,3232721,920,920,920,920,0
|
|
20250327,113200,3232721,920,920,920,920,0
|
|
20250327,113100,3232721,920,920,920,920,0
|
|
20250327,113000,3232721,920,920,920,920,0
|
|
20250327,112900,3232721,920,920,920,920,0
|
|
20250327,112800,3232721,920,920,920,920,29
|
|
20250327,112700,3206041,922,922,922,922,0
|
|
20250327,112600,3206041,922,922,922,922,0
|
|
20250327,112500,3206041,922,921,922,921,290
|
|
20250327,112400,2938950,921,921,921,921,2
|
|
20250327,112300,2937108,920,920,920,920,0
|
|
20250327,112200,2937108,920,920,920,920,0
|
|
20250327,112100,2937108,920,920,920,920,0
|
|
20250327,112000,2937108,920,920,920,920,0
|
|
20250327,111900,2937108,920,920,920,920,0
|
|
20250327,111800,2937108,920,920,920,920,0
|
|
20250327,111700,2937108,920,920,920,920,0
|
|
20250327,111600,2937108,920,920,920,920,0
|
|
20250327,111500,2937108,920,920,920,920,0
|
|
20250327,111400,2937108,920,920,920,920,0
|
|
20250327,111300,2937108,920,920,920,920,0
|
|
20250327,111200,2937108,920,920,920,920,0
|
|
20250327,111100,2937108,920,920,920,920,2
|
|
20250327,111000,2935268,920,920,920,920,10
|
|
20250327,110900,2926068,919,919,919,919,0
|
|
20250327,110800,2926068,919,919,919,919,0
|
|
20250327,110700,2926068,919,919,919,919,0
|
|
20250327,110600,2926068,919,919,919,919,0
|
|
20250327,110500,2926068,919,919,919,919,1
|
|
20250327,110400,2925149,922,922,922,922,0
|
|
20250327,110300,2925149,922,922,922,922,0
|
|
20250327,110200,2925149,922,922,922,922,0
|
|
20250327,110100,2925149,922,922,922,922,0
|
|
20250327,110000,2925149,922,922,922,922,0
|
|
20250327,105900,2925149,922,922,922,922,0
|
|
20250327,105800,2925149,922,922,922,922,0
|
|
20250327,105700,2925149,922,922,922,922,0
|
|
20250327,105600,2925149,922,922,922,922,10
|
|
20250327,105500,2915929,921,921,921,921,0
|
|
20250327,105400,2915929,921,921,921,921,0
|
|
20250327,105300,2915929,921,921,921,921,0
|
|
20250327,105200,2915929,921,921,921,921,0
|
|
20250327,105100,2915929,921,921,921,921,246
|
|
20250327,105000,2689363,922,922,922,922,1
|
|
20250327,104900,2688441,921,921,921,921,294
|
|
20250327,104800,2417667,921,921,921,921,0
|
|
20250327,104700,2417667,921,921,921,921,0
|
|
20250327,104600,2417667,921,921,921,921,0
|
|
20250327,104500,2417667,921,921,921,921,0
|
|
20250327,104400,2417667,921,921,921,921,0
|
|
20250327,104300,2417667,921,921,921,921,0
|
|
20250327,104200,2417667,921,921,921,921,4
|
|
20250327,104100,2413983,919,919,919,919,4
|
|
20250327,104000,2410307,918,918,918,918,0
|
|
20250327,103900,2410307,918,918,918,918,0
|
|
20250327,103800,2410307,918,918,918,918,0
|
|
20250327,103700,2410307,918,918,918,918,0
|
|
20250327,103600,2410307,918,918,918,918,0
|
|
20250327,103500,2410307,918,918,918,918,0
|
|
20250327,103400,2410307,918,918,918,918,0
|
|
20250327,103300,2410307,918,918,918,918,0
|
|
20250327,103200,2410307,918,918,918,918,15
|
|
20250327,103100,2396537,918,918,918,918,44
|
|
20250327,103000,2356145,919,919,919,919,0
|
|
20250327,102900,2356145,919,919,919,919,0
|
|
20250327,102800,2356145,919,919,919,919,0
|
|
20250327,102700,2356145,919,919,919,919,0
|
|
20250327,102600,2356145,919,919,919,919,0
|
|
20250327,102500,2356145,919,919,919,919,0
|
|
20250327,102400,2356145,919,919,919,919,0
|
|
20250327,102300,2356145,919,919,919,919,0
|
|
20250327,102200,2356145,919,919,919,919,0
|
|
20250327,102100,2356145,919,919,919,919,1
|
|
20250327,102000,2355226,919,919,919,919,1
|
|
20250327,101900,2354307,917,917,917,917,1
|
|
20250327,101800,2353390,918,918,918,918,0
|
|
20250327,101700,2353390,918,918,918,918,0
|
|
20250327,101600,2353390,918,918,918,918,0
|
|
20250327,101500,2353390,918,918,918,918,0
|
|
20250327,101400,2353390,918,918,918,918,0
|
|
20250327,101300,2353390,918,918,918,918,0
|
|
20250327,101200,2353390,918,918,918,918,73
|
|
20250327,101100,2286376,918,918,918,918,0
|
|
20250327,101000,2286376,918,918,918,918,0
|
|
20250327,100900,2286376,918,918,918,918,0
|
|
20250327,100800,2286376,918,918,918,918,0
|
|
20250327,100700,2286376,918,918,918,918,0
|
|
20250327,100600,2286376,918,918,918,918,0
|
|
20250327,100500,2286376,918,918,918,918,0
|
|
20250327,100400,2286376,918,918,918,918,0
|
|
20250327,100300,2286376,918,918,918,918,0
|
|
20250327,100200,2286376,918,918,918,918,0
|
|
20250327,100100,2286376,918,918,918,918,0
|
|
20250327,100000,2286376,918,918,918,918,0
|
|
20250327,095900,2286376,918,918,918,918,0
|
|
20250327,095800,2286376,918,918,918,918,0
|
|
20250327,095700,2286376,918,918,918,918,1
|
|
20250327,095600,2285458,922,922,922,922,70
|
|
20250327,095500,2220918,922,922,922,922,0
|
|
20250327,095400,2220918,922,922,922,922,0
|
|
20250327,095300,2220918,922,922,922,922,0
|
|
20250327,095200,2220918,922,922,922,922,0
|
|
20250327,095100,2220918,922,922,922,922,8
|
|
20250327,095000,2213542,922,922,922,922,0
|
|
20250327,094900,2213542,922,922,922,922,0
|
|
20250327,094800,2213542,922,922,922,922,0
|
|
20250327,094700,2213542,922,922,922,922,0
|
|
20250327,094600,2213542,922,922,922,922,0
|
|
20250327,094500,2213542,922,922,922,922,0
|
|
20250327,094400,2213542,922,922,922,922,8
|
|
20250327,094300,2206166,922,922,922,922,1
|
|
20250327,094200,2205244,923,923,923,923,0
|
|
20250327,094100,2205244,923,922,923,922,542
|
|
20250327,094000,1705034,923,923,923,923,0
|
|
20250327,093900,1705034,923,923,923,923,0
|
|
20250327,093800,1705034,923,923,923,923,0
|
|
20250327,093700,1705034,923,923,923,923,0
|
|
20250327,093600,1705034,923,923,923,923,0
|
|
20250327,093500,1705034,923,923,923,923,0
|
|
20250327,093400,1705034,923,923,923,923,0
|
|
20250327,093300,1705034,923,923,923,923,0
|
|
20250327,093200,1705034,923,923,923,923,0
|
|
20250327,093100,1705034,923,923,923,923,0
|
|
20250327,093000,1705034,923,923,923,923,0
|
|
20250327,092900,1705034,923,923,923,923,0
|
|
20250327,092800,1705034,923,914,923,913,101
|
|
20250327,092700,1612801,913,913,913,913,0
|
|
20250327,092600,1612801,913,913,913,913,0
|
|
20250327,092500,1612801,913,913,913,913,0
|
|
20250327,092400,1612801,913,913,913,913,0
|
|
20250327,092300,1612801,913,913,913,913,0
|
|
20250327,092200,1612801,913,913,913,913,0
|
|
20250327,092100,1612801,913,913,913,913,2
|
|
20250327,092000,1610975,911,911,911,911,0
|
|
20250327,091900,1610975,911,911,911,911,0
|
|
20250327,091800,1610975,911,911,911,911,0
|
|
20250327,091700,1610975,911,911,911,911,0
|
|
20250327,091600,1610975,911,911,911,911,0
|
|
20250327,091500,1610975,911,923,923,911,88
|
|
20250327,091400,1530795,919,919,919,919,1
|
|
20250327,091300,1529876,919,919,919,919,0
|
|
20250327,091200,1529876,919,919,919,919,0
|
|
20250327,091100,1529876,919,919,919,919,0
|
|
20250327,091000,1529876,919,919,919,919,0
|
|
20250327,090900,1529876,919,919,919,919,0
|
|
20250327,090800,1529876,919,919,919,919,0
|
|
20250327,090700,1529876,919,919,919,919,0
|
|
20250327,090600,1529876,919,919,919,919,0
|
|
20250327,090500,1529876,919,919,919,919,0
|
|
20250327,090400,1529876,919,919,919,919,0
|
|
20250327,090300,1529876,919,919,919,919,0
|
|
20250327,090200,1529876,919,919,919,919,100
|
|
20250327,090100,1437976,919,919,919,919,0
|
|
20250327,090000,1437976,919,923,923,919,1560
|