716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,205300,143645871,570,570,570,570,795
|
|
20250313,205200,143645871,570,570,570,570,0
|
|
20250313,205100,143645871,570,570,570,570,0
|
|
20250313,205000,143645871,570,570,570,570,0
|
|
20250313,204900,143645871,570,570,570,570,0
|
|
20250313,204800,143645871,570,570,570,570,0
|
|
20250313,204700,143645871,570,570,570,570,0
|
|
20250313,204600,143645871,570,570,570,570,0
|
|
20250313,204500,143645871,570,570,570,570,0
|
|
20250313,204400,143645871,570,570,570,570,0
|
|
20250313,204300,143645871,570,570,570,570,0
|
|
20250313,204200,143645871,570,570,570,570,0
|
|
20250313,204100,143645871,570,570,570,570,0
|
|
20250313,204000,143645871,570,570,570,570,0
|
|
20250313,203900,143645871,570,570,570,570,0
|
|
20250313,203800,143645871,570,570,570,570,0
|
|
20250313,203700,143645871,570,570,570,570,0
|
|
20250313,203600,143645871,570,570,570,570,0
|
|
20250313,203500,143645871,570,570,570,570,0
|
|
20250313,203400,143645871,570,570,570,570,0
|
|
20250313,203300,143645871,570,570,570,570,0
|
|
20250313,203200,143645871,570,570,570,570,0
|
|
20250313,203100,143645871,570,570,570,570,0
|
|
20250313,203000,143645871,570,570,570,570,0
|
|
20250313,202900,143645871,570,570,570,570,0
|
|
20250313,202800,143645871,570,570,570,570,0
|
|
20250313,202700,143645871,570,570,570,570,0
|
|
20250313,202600,143645871,570,570,570,570,0
|
|
20250313,202500,143645871,570,570,570,570,0
|
|
20250313,202400,143645871,570,570,570,570,0
|
|
20250313,202300,143645871,570,570,570,570,795
|
|
20250313,202200,143645871,570,570,570,570,0
|
|
20250313,202100,143645871,570,570,570,570,0
|
|
20250313,202000,143645871,570,570,570,570,0
|
|
20250313,201900,143645871,570,570,570,570,0
|
|
20250313,201800,143645871,570,570,570,570,0
|
|
20250313,201700,143645871,570,570,570,570,0
|
|
20250313,201600,143645871,570,570,570,570,0
|
|
20250313,201500,143645871,570,570,570,570,0
|
|
20250313,201400,143645871,570,570,570,570,0
|
|
20250313,201300,143645871,570,570,570,570,0
|
|
20250313,201200,143645871,570,570,570,570,0
|
|
20250313,201100,143645871,570,570,570,570,0
|
|
20250313,201000,143645871,570,570,570,570,0
|
|
20250313,200900,143645871,570,570,570,570,0
|
|
20250313,200800,143645871,570,570,570,570,0
|
|
20250313,200700,143645871,570,570,570,570,0
|
|
20250313,200600,143645871,570,570,570,570,0
|
|
20250313,200500,143645871,570,570,570,570,0
|
|
20250313,200400,143645871,570,570,570,570,0
|
|
20250313,200300,143645871,570,570,570,570,0
|
|
20250313,200200,143645871,570,570,570,570,0
|
|
20250313,200100,143645871,570,570,570,570,0
|
|
20250313,200000,143645871,570,570,570,570,0
|
|
20250313,195900,143645871,570,570,570,570,0
|
|
20250313,195800,143645871,570,570,570,570,0
|
|
20250313,195700,143645871,570,570,570,570,0
|
|
20250313,195600,143645871,570,570,570,570,0
|
|
20250313,195500,143645871,570,570,570,570,0
|
|
20250313,195400,143645871,570,570,570,570,0
|
|
20250313,195300,143645871,570,570,570,570,795
|
|
20250313,195200,143645871,570,570,570,570,0
|
|
20250313,195100,143645871,570,570,570,570,0
|
|
20250313,195000,143645871,570,570,570,570,0
|
|
20250313,194900,143645871,570,570,570,570,0
|
|
20250313,194800,143645871,570,570,570,570,0
|
|
20250313,194700,143645871,570,570,570,570,0
|
|
20250313,194600,143645871,570,570,570,570,0
|
|
20250313,194500,143645871,570,570,570,570,0
|
|
20250313,194400,143645871,570,570,570,570,0
|
|
20250313,194300,143645871,570,570,570,570,0
|
|
20250313,194200,143645871,570,570,570,570,0
|
|
20250313,194100,143645871,570,570,570,570,0
|
|
20250313,194000,143645871,570,570,570,570,0
|
|
20250313,193900,143645871,570,570,570,570,0
|
|
20250313,193800,143645871,570,570,570,570,0
|
|
20250313,193700,143645871,570,570,570,570,0
|
|
20250313,193600,143645871,570,570,570,570,0
|
|
20250313,193500,143645871,570,570,570,570,0
|
|
20250313,193400,143645871,570,570,570,570,0
|
|
20250313,193300,143645871,570,570,570,570,0
|
|
20250313,193200,143645871,570,570,570,570,0
|
|
20250313,193100,143645871,570,570,570,570,0
|
|
20250313,193000,143645871,570,570,570,570,0
|
|
20250313,192900,143645871,570,570,570,570,0
|
|
20250313,192800,143645871,570,570,570,570,0
|
|
20250313,192700,143645871,570,570,570,570,0
|
|
20250313,192600,143645871,570,570,570,570,0
|
|
20250313,192500,143645871,570,570,570,570,0
|
|
20250313,192400,143645871,570,570,570,570,0
|
|
20250313,192300,143645871,570,570,570,570,795
|
|
20250313,192200,143645871,570,570,570,570,0
|
|
20250313,192100,143645871,570,570,570,570,0
|
|
20250313,192000,143645871,570,570,570,570,0
|
|
20250313,191900,143645871,570,570,570,570,0
|
|
20250313,191800,143645871,570,570,570,570,0
|
|
20250313,191700,143645871,570,570,570,570,0
|
|
20250313,191600,143645871,570,570,570,570,0
|
|
20250313,191500,143645871,570,570,570,570,0
|
|
20250313,191400,143645871,570,570,570,570,0
|
|
20250313,191300,143645871,570,570,570,570,0
|
|
20250313,191200,143645871,570,570,570,570,0
|
|
20250313,191100,143645871,570,570,570,570,0
|
|
20250313,191000,143645871,570,570,570,570,0
|
|
20250313,190900,143645871,570,570,570,570,0
|
|
20250313,190800,143645871,570,570,570,570,0
|
|
20250313,190700,143645871,570,570,570,570,0
|
|
20250313,190600,143645871,570,570,570,570,0
|
|
20250313,190500,143645871,570,570,570,570,0
|
|
20250313,190400,143645871,570,570,570,570,0
|
|
20250313,190300,143645871,570,570,570,570,0
|
|
20250313,190200,143645871,570,570,570,570,0
|
|
20250313,190100,143645871,570,570,570,570,0
|
|
20250313,190000,143645871,570,570,570,570,0
|
|
20250313,185900,143645871,570,570,570,570,0
|
|
20250313,185800,143645871,570,570,570,570,0
|
|
20250313,185700,143645871,570,570,570,570,0
|
|
20250313,185600,143645871,570,570,570,570,0
|
|
20250313,185500,143645871,570,570,570,570,0
|
|
20250313,185400,143645871,570,570,570,570,0
|
|
20250313,185300,143645871,570,570,570,570,795
|
|
20250313,185200,143645871,570,570,570,570,0
|
|
20250313,185100,143645871,570,570,570,570,0
|
|
20250313,185000,143645871,570,570,570,570,0
|
|
20250313,184900,143645871,570,570,570,570,0
|
|
20250313,184800,143645871,570,570,570,570,0
|
|
20250313,184700,143645871,570,570,570,570,0
|
|
20250313,184600,143645871,570,570,570,570,0
|
|
20250313,184500,143645871,570,570,570,570,0
|
|
20250313,184400,143645871,570,570,570,570,0
|
|
20250313,184300,143645871,570,570,570,570,0
|
|
20250313,184200,143645871,570,570,570,570,0
|
|
20250313,184100,143645871,570,570,570,570,0
|
|
20250313,184000,143645871,570,570,570,570,0
|
|
20250313,183900,143645871,570,570,570,570,0
|
|
20250313,183800,143645871,570,570,570,570,0
|
|
20250313,183700,143645871,570,570,570,570,0
|
|
20250313,183600,143645871,570,570,570,570,0
|
|
20250313,183500,143645871,570,570,570,570,0
|
|
20250313,183400,143645871,570,570,570,570,0
|
|
20250313,183300,143645871,570,570,570,570,0
|
|
20250313,183200,143645871,570,570,570,570,0
|
|
20250313,183100,143645871,570,570,570,570,0
|
|
20250313,183000,143645871,570,570,570,570,0
|
|
20250313,182900,143645871,570,570,570,570,0
|
|
20250313,182800,143645871,570,570,570,570,0
|
|
20250313,182700,143645871,570,570,570,570,0
|
|
20250313,182600,143645871,570,570,570,570,0
|
|
20250313,182500,143645871,570,570,570,570,0
|
|
20250313,182400,143645871,570,570,570,570,0
|
|
20250313,182300,143645871,570,570,570,570,795
|
|
20250313,182200,143645871,570,570,570,570,0
|
|
20250313,182100,143645871,570,570,570,570,0
|
|
20250313,182000,143645871,570,570,570,570,0
|
|
20250313,181900,143645871,570,570,570,570,0
|
|
20250313,181800,143645871,570,570,570,570,0
|
|
20250313,181700,143645871,570,570,570,570,0
|
|
20250313,181600,143645871,570,570,570,570,0
|
|
20250313,181500,143645871,570,570,570,570,0
|
|
20250313,181400,143645871,570,570,570,570,0
|
|
20250313,181300,143645871,570,570,570,570,0
|
|
20250313,181200,143645871,570,570,570,570,0
|
|
20250313,181100,143645871,570,570,570,570,0
|
|
20250313,181000,143645871,570,570,570,570,0
|
|
20250313,180900,143645871,570,570,570,570,0
|
|
20250313,180800,143645871,570,570,570,570,0
|
|
20250313,180700,143645871,570,570,570,570,0
|
|
20250313,180600,143645871,570,570,570,570,0
|
|
20250313,180500,143645871,570,570,570,570,0
|
|
20250313,180400,143645871,570,570,570,570,0
|
|
20250313,180300,143645871,570,570,570,570,0
|
|
20250313,180200,143645871,570,570,570,570,0
|
|
20250313,180100,143645871,570,570,570,570,0
|
|
20250313,180000,143645871,570,570,570,570,0
|
|
20250313,175900,143645871,570,570,570,570,0
|
|
20250313,175800,143645871,570,570,570,570,0
|
|
20250313,175700,143645871,570,570,570,570,0
|
|
20250313,175600,143645871,570,570,570,570,0
|
|
20250313,175500,143645871,570,570,570,570,0
|
|
20250313,175400,143645871,570,570,570,570,0
|
|
20250313,175300,143645871,570,570,570,570,795
|
|
20250313,175200,143645871,570,570,570,570,0
|
|
20250313,175100,143645871,570,570,570,570,0
|
|
20250313,175000,143645871,570,570,570,570,0
|
|
20250313,174900,143645871,570,570,570,570,0
|
|
20250313,174800,143645871,570,570,570,570,0
|
|
20250313,174700,143645871,570,570,570,570,0
|
|
20250313,174600,143645871,570,570,570,570,0
|
|
20250313,174500,143645871,570,570,570,570,0
|
|
20250313,174400,143645871,570,570,570,570,0
|
|
20250313,174300,143645871,570,570,570,570,0
|
|
20250313,174200,143645871,570,570,570,570,0
|
|
20250313,174100,143645871,570,570,570,570,0
|
|
20250313,174000,143645871,570,570,570,570,0
|
|
20250313,173900,143645871,570,570,570,570,0
|
|
20250313,173800,143645871,570,570,570,570,0
|
|
20250313,173700,143645871,570,570,570,570,0
|
|
20250313,173600,143645871,570,570,570,570,0
|
|
20250313,173500,143645871,570,570,570,570,0
|
|
20250313,173400,143645871,570,570,570,570,0
|
|
20250313,173300,143645871,570,570,570,570,0
|
|
20250313,173200,143645871,570,570,570,570,0
|
|
20250313,173100,143645871,570,570,570,570,0
|
|
20250313,173000,143645871,570,570,570,570,0
|
|
20250313,172900,143645871,570,570,570,570,0
|
|
20250313,172800,143645871,570,570,570,570,0
|
|
20250313,172700,143645871,570,570,570,570,0
|
|
20250313,172600,143645871,570,570,570,570,0
|
|
20250313,172500,143645871,570,570,570,570,0
|
|
20250313,172400,143645871,570,570,570,570,0
|
|
20250313,172300,143645871,570,570,570,570,795
|
|
20250313,172200,143645871,570,570,570,570,0
|
|
20250313,172100,143645871,570,570,570,570,0
|
|
20250313,172000,143645871,570,570,570,570,0
|
|
20250313,171900,143645871,570,570,570,570,0
|
|
20250313,171800,143645871,570,570,570,570,0
|
|
20250313,171700,143645871,570,570,570,570,0
|
|
20250313,171600,143645871,570,570,570,570,0
|
|
20250313,171500,143645871,570,570,570,570,0
|
|
20250313,171400,143645871,570,570,570,570,0
|
|
20250313,171300,143645871,570,570,570,570,0
|
|
20250313,171200,143645871,570,570,570,570,0
|
|
20250313,171100,143645871,570,570,570,570,0
|
|
20250313,171000,143645871,570,570,570,570,0
|
|
20250313,170900,143645871,570,570,570,570,0
|
|
20250313,170800,143645871,570,570,570,570,0
|
|
20250313,170700,143645871,570,570,570,570,0
|
|
20250313,170600,143645871,570,570,570,570,0
|
|
20250313,170500,143645871,570,570,570,570,0
|
|
20250313,170400,143645871,570,570,570,570,0
|
|
20250313,170300,143645871,570,570,570,570,0
|
|
20250313,170200,143645871,570,570,570,570,0
|
|
20250313,170100,143645871,570,570,570,570,0
|
|
20250313,170000,143645871,570,570,570,570,0
|
|
20250313,165900,143645871,570,570,570,570,0
|
|
20250313,165800,143645871,570,570,570,570,0
|
|
20250313,165700,143645871,570,570,570,570,0
|
|
20250313,165600,143645871,570,570,570,570,0
|
|
20250313,165500,143645871,570,570,570,570,0
|
|
20250313,165400,143645871,570,570,570,570,0
|
|
20250313,165300,143645871,570,570,570,570,795
|
|
20250313,165200,143645871,570,570,570,570,0
|
|
20250313,165100,143645871,570,570,570,570,0
|
|
20250313,165000,143645871,570,570,570,570,0
|
|
20250313,164900,143645871,570,570,570,570,0
|
|
20250313,164800,143645871,570,570,570,570,0
|
|
20250313,164700,143645871,570,570,570,570,0
|
|
20250313,164600,143645871,570,570,570,570,0
|
|
20250313,164500,143645871,570,570,570,570,0
|
|
20250313,164400,143645871,570,570,570,570,0
|
|
20250313,164300,143645871,570,570,570,570,0
|
|
20250313,164200,143645871,570,570,570,570,0
|
|
20250313,164100,143645871,570,570,570,570,0
|
|
20250313,164000,143645871,570,570,570,570,0
|
|
20250313,163900,143645871,570,570,570,570,0
|
|
20250313,163800,143645871,570,570,570,570,0
|
|
20250313,163700,143645871,570,570,570,570,0
|
|
20250313,163600,143645871,570,570,570,570,0
|
|
20250313,163500,143645871,570,570,570,570,0
|
|
20250313,163400,143645871,570,570,570,570,0
|
|
20250313,163300,143645871,570,570,570,570,0
|
|
20250313,163200,143645871,570,570,570,570,0
|
|
20250313,163100,143645871,570,570,570,570,0
|
|
20250313,163000,143645871,570,570,570,570,0
|
|
20250313,162900,143645871,570,570,570,570,0
|
|
20250313,162800,143645871,570,570,570,570,0
|
|
20250313,162700,143645871,570,570,570,570,0
|
|
20250313,162600,143645871,570,570,570,570,0
|
|
20250313,162500,143645871,570,570,570,570,0
|
|
20250313,162400,143645871,570,570,570,570,0
|
|
20250313,162300,143645871,570,570,570,570,795
|
|
20250313,162200,143645871,570,570,570,570,0
|
|
20250313,162100,143645871,570,570,570,570,0
|
|
20250313,162000,143645871,570,570,570,570,0
|
|
20250313,161900,143645871,570,570,570,570,0
|
|
20250313,161800,143645871,570,570,570,570,0
|
|
20250313,161700,143645871,570,570,570,570,0
|
|
20250313,161600,143645871,570,570,570,570,0
|
|
20250313,161500,143645871,570,570,570,570,0
|
|
20250313,161400,143645871,570,570,570,570,0
|
|
20250313,161300,143645871,570,570,570,570,0
|
|
20250313,161200,143645871,570,570,570,570,0
|
|
20250313,161100,143645871,570,570,570,570,0
|
|
20250313,161000,143645871,570,570,570,570,0
|
|
20250313,160900,143645871,570,570,570,570,0
|
|
20250313,160800,143645871,570,570,570,570,0
|
|
20250313,160700,143645871,570,570,570,570,0
|
|
20250313,160600,143645871,570,570,570,570,0
|
|
20250313,160500,143645871,570,570,570,570,0
|
|
20250313,160400,143645871,570,570,570,570,0
|
|
20250313,160300,143645871,570,570,570,570,0
|
|
20250313,160200,143645871,570,570,570,570,0
|
|
20250313,160100,143645871,570,570,570,570,0
|
|
20250313,160000,143645871,570,570,570,570,0
|
|
20250313,155900,143645871,570,570,570,570,0
|
|
20250313,155800,143645871,570,570,570,570,0
|
|
20250313,155700,143645871,570,570,570,570,0
|
|
20250313,155600,143645871,570,570,570,570,0
|
|
20250313,155500,143645871,570,570,570,570,0
|
|
20250313,155400,143645871,570,570,570,570,0
|
|
20250313,155300,143645871,570,570,570,570,795
|
|
20250313,155200,143645871,570,570,570,570,0
|
|
20250313,155100,143645871,570,570,570,570,0
|
|
20250313,155000,143645871,570,570,570,570,0
|
|
20250313,154900,143645871,570,570,570,570,0
|
|
20250313,154800,143645871,570,570,570,570,0
|
|
20250313,154700,143645871,570,570,570,570,0
|
|
20250313,154600,143645871,570,570,570,570,0
|
|
20250313,154500,143645871,570,570,570,570,0
|
|
20250313,154400,143645871,570,570,570,570,0
|
|
20250313,154300,143645871,570,570,570,570,0
|
|
20250313,154200,143645871,570,570,570,570,0
|
|
20250313,154100,143645871,570,570,570,570,0
|
|
20250313,154000,143645871,570,570,570,570,0
|
|
20250313,153900,143645871,570,570,570,570,0
|
|
20250313,153800,143645871,570,570,570,570,0
|
|
20250313,153700,143645871,570,570,570,570,0
|
|
20250313,153600,143645871,570,570,570,570,0
|
|
20250313,153500,143645871,570,570,570,570,0
|
|
20250313,153400,143645871,570,570,570,570,0
|
|
20250313,153300,143645871,570,570,570,570,0
|
|
20250313,153200,143645871,570,570,570,570,0
|
|
20250313,153100,143645871,570,570,570,570,0
|
|
20250313,153000,143645871,570,570,570,570,795
|
|
20250313,152900,143192721,573,573,573,573,0
|
|
20250313,152800,143192721,573,573,573,573,0
|
|
20250313,152700,143192721,573,573,573,573,0
|
|
20250313,152600,143192721,573,573,573,573,0
|
|
20250313,152500,143192721,573,573,573,573,0
|
|
20250313,152400,143192721,573,573,573,573,0
|
|
20250313,152300,143192721,573,573,573,573,0
|
|
20250313,152200,143192721,573,573,573,573,0
|
|
20250313,152100,143192721,573,573,573,573,0
|
|
20250313,152000,143192721,573,573,573,573,0
|
|
20250313,151900,143192721,573,573,573,573,1
|
|
20250313,151800,143192148,575,575,575,575,0
|
|
20250313,151700,143192148,575,575,575,575,0
|
|
20250313,151600,143192148,575,575,575,575,0
|
|
20250313,151500,143192148,575,575,575,575,0
|
|
20250313,151400,143192148,575,575,575,575,0
|
|
20250313,151300,143192148,575,575,575,575,60
|
|
20250313,151200,143157648,571,571,571,571,0
|
|
20250313,151100,143157648,571,571,571,571,550
|
|
20250313,151000,142843598,571,571,571,571,0
|
|
20250313,150900,142843598,571,571,571,571,456
|
|
20250313,150800,142583222,571,571,571,571,0
|
|
20250313,150700,142583222,571,571,571,571,0
|
|
20250313,150600,142583222,571,572,572,571,2622
|
|
20250313,150500,141086042,571,576,576,571,16
|
|
20250313,150400,141076866,572,572,572,572,0
|
|
20250313,150300,141076866,572,572,572,572,90
|
|
20250313,150200,141025386,576,576,576,576,0
|
|
20250313,150100,141025386,576,576,576,576,1
|
|
20250313,150000,141024810,572,572,572,572,151
|
|
20250313,145900,140938438,572,572,572,572,0
|
|
20250313,145800,140938438,572,572,572,572,138
|
|
20250313,145700,140859502,576,576,576,576,0
|
|
20250313,145600,140859502,576,576,576,576,0
|
|
20250313,145500,140859502,576,576,576,576,0
|
|
20250313,145400,140859502,576,576,576,576,0
|
|
20250313,145300,140859502,576,576,576,576,0
|
|
20250313,145200,140859502,576,576,576,576,0
|
|
20250313,145100,140859502,576,576,576,576,0
|
|
20250313,145000,140859502,576,576,576,576,0
|
|
20250313,144900,140859502,576,576,576,576,0
|
|
20250313,144800,140859502,576,576,576,576,0
|
|
20250313,144700,140859502,576,576,576,576,0
|
|
20250313,144600,140859502,576,576,576,576,0
|
|
20250313,144500,140859502,576,576,576,576,1
|
|
20250313,144400,140858926,572,572,572,572,0
|
|
20250313,144300,140858926,572,572,572,572,0
|
|
20250313,144200,140858926,572,572,572,572,0
|
|
20250313,144100,140858926,572,572,572,572,34
|
|
20250313,144000,140839478,576,576,576,576,0
|
|
20250313,143900,140839478,576,576,576,576,0
|
|
20250313,143800,140839478,576,576,576,576,200
|
|
20250313,143700,140724278,572,572,572,572,0
|
|
20250313,143600,140724278,572,572,572,572,0
|
|
20250313,143500,140724278,572,572,572,572,0
|
|
20250313,143400,140724278,572,572,572,572,0
|
|
20250313,143300,140724278,572,572,572,572,0
|
|
20250313,143200,140724278,572,572,572,572,461
|
|
20250313,143100,140460586,572,574,574,572,1064
|
|
20250313,143000,139850500,576,576,576,576,0
|
|
20250313,142900,139850500,576,576,576,576,0
|
|
20250313,142800,139850500,576,576,576,576,6
|
|
20250313,142700,139847044,572,572,572,572,0
|
|
20250313,142600,139847044,572,572,572,572,0
|
|
20250313,142500,139847044,572,572,572,572,0
|
|
20250313,142400,139847044,572,576,576,572,118
|
|
20250313,142300,139779140,576,576,576,576,0
|
|
20250313,142200,139779140,576,576,576,576,0
|
|
20250313,142100,139779140,576,576,576,576,0
|
|
20250313,142000,139779140,576,576,576,576,0
|
|
20250313,141900,139779140,576,576,576,576,0
|
|
20250313,141800,139779140,576,576,576,576,1
|
|
20250313,141700,139778564,571,572,572,571,17241
|
|
20250313,141600,129933904,573,573,573,573,0
|
|
20250313,141500,129933904,573,573,573,573,0
|
|
20250313,141400,129933904,573,573,573,573,0
|
|
20250313,141300,129933904,573,573,573,573,0
|
|
20250313,141200,129933904,573,573,573,573,0
|
|
20250313,141100,129933904,573,571,573,571,20006
|
|
20250313,141000,118510466,571,571,571,571,0
|
|
20250313,140900,118510466,571,571,571,571,17
|
|
20250313,140800,118500759,575,575,575,575,0
|
|
20250313,140700,118500759,575,575,575,571,303
|
|
20250313,140600,118327735,571,571,571,571,0
|
|
20250313,140500,118327735,571,572,572,571,16853
|
|
20250313,140400,108703076,572,572,572,572,0
|
|
20250313,140300,108703076,572,572,572,572,359
|
|
20250313,140200,108497728,573,573,573,573,0
|
|
20250313,140100,108497728,573,573,573,573,0
|
|
20250313,140000,108497728,573,573,573,573,0
|
|
20250313,135900,108497728,573,573,573,573,1
|
|
20250313,135800,108497155,572,572,572,572,0
|
|
20250313,135700,108497155,572,575,575,572,9
|
|
20250313,135600,108492004,572,572,572,572,400
|
|
20250313,135500,108263204,572,572,572,572,1668
|
|
20250313,135400,107309108,572,572,572,572,1000
|
|
20250313,135300,106737108,573,573,573,573,2
|
|
20250313,135200,106735962,572,572,572,572,0
|
|
20250313,135100,106735962,572,572,572,572,0
|
|
20250313,135000,106735962,572,572,572,572,0
|
|
20250313,134900,106735962,572,572,572,572,1000
|
|
20250313,134800,106163962,572,572,572,572,2000
|
|
20250313,134700,105019962,572,571,572,571,1035
|
|
20250313,134600,104428971,571,574,574,571,6681
|
|
20250313,134500,100609825,575,575,575,575,0
|
|
20250313,134400,100609825,575,575,575,575,0
|
|
20250313,134300,100609825,575,575,575,575,0
|
|
20250313,134200,100609825,575,575,575,575,0
|
|
20250313,134100,100609825,575,575,575,575,0
|
|
20250313,134000,100609825,575,575,575,575,0
|
|
20250313,133900,100609825,575,575,575,575,0
|
|
20250313,133800,100609825,575,575,575,575,2
|
|
20250313,133700,100608675,575,575,575,575,0
|
|
20250313,133600,100608675,575,575,575,575,0
|
|
20250313,133500,100608675,575,575,575,575,0
|
|
20250313,133400,100608675,575,575,575,575,10
|
|
20250313,133300,100602925,575,575,575,575,0
|
|
20250313,133200,100602925,575,575,575,574,6
|
|
20250313,133100,100599476,575,575,575,575,1
|
|
20250313,133000,100598901,572,572,572,572,0
|
|
20250313,132900,100598901,572,572,572,572,0
|
|
20250313,132800,100598901,572,572,572,572,0
|
|
20250313,132700,100598901,572,572,572,572,1166
|
|
20250313,132600,99931949,573,574,574,573,2
|
|
20250313,132500,99930802,575,575,575,572,133
|
|
20250313,132400,99854714,577,577,577,577,0
|
|
20250313,132300,99854714,577,577,577,577,0
|
|
20250313,132200,99854714,577,577,577,577,1
|
|
20250313,132100,99854137,572,573,573,572,1184
|
|
20250313,132000,99176888,573,574,574,573,2840
|
|
20250313,131900,97549567,573,573,573,573,56
|
|
20250313,131800,97517479,574,574,574,574,0
|
|
20250313,131700,97517479,574,575,575,574,16
|
|
20250313,131600,97508290,573,573,573,573,0
|
|
20250313,131500,97508290,573,573,573,573,1
|
|
20250313,131400,97507717,573,573,573,573,2088
|
|
20250313,131300,96311293,573,573,573,573,0
|
|
20250313,131200,96311293,573,573,573,573,0
|
|
20250313,131100,96311293,573,573,573,573,0
|
|
20250313,131000,96311293,573,573,573,573,700
|
|
20250313,130900,95910193,573,573,573,573,0
|
|
20250313,130800,95910193,573,573,573,573,0
|
|
20250313,130700,95910193,573,573,573,573,4001
|
|
20250313,130600,93617620,575,575,575,575,0
|
|
20250313,130500,93617620,575,575,575,575,0
|
|
20250313,130400,93617620,575,575,575,575,0
|
|
20250313,130300,93617620,575,575,575,575,0
|
|
20250313,130200,93617620,575,575,575,575,75
|
|
20250313,130100,93574495,573,573,573,573,80
|
|
20250313,130000,93528655,573,573,573,573,0
|
|
20250313,125900,93528655,573,573,573,573,1
|
|
20250313,125800,93528082,575,575,575,575,0
|
|
20250313,125700,93528082,575,575,575,575,0
|
|
20250313,125600,93528082,575,575,575,575,200
|
|
20250313,125500,93413082,575,575,575,575,0
|
|
20250313,125400,93413082,575,575,575,575,0
|
|
20250313,125300,93413082,575,575,575,575,0
|
|
20250313,125200,93413082,575,575,575,575,0
|
|
20250313,125100,93413082,575,575,575,574,1838
|
|
20250313,125000,92356371,575,575,575,575,4
|
|
20250313,124900,92354071,575,575,575,575,0
|
|
20250313,124800,92354071,575,575,575,575,0
|
|
20250313,124700,92354071,575,575,575,575,0
|
|
20250313,124600,92354071,575,575,575,575,0
|
|
20250313,124500,92354071,575,575,575,575,0
|
|
20250313,124400,92354071,575,575,575,575,0
|
|
20250313,124300,92354071,575,575,575,575,0
|
|
20250313,124200,92354071,575,578,578,575,8
|
|
20250313,124100,92349468,575,575,575,575,1
|
|
20250313,124000,92348893,578,578,578,578,0
|
|
20250313,123900,92348893,578,578,578,578,123
|
|
20250313,123800,92277799,578,578,578,578,1750
|
|
20250313,123700,91266299,578,578,578,578,0
|
|
20250313,123600,91266299,578,578,578,578,0
|
|
20250313,123500,91266299,578,576,578,576,2088
|
|
20250313,123400,90060309,576,576,576,576,0
|
|
20250313,123300,90060309,576,576,576,576,0
|
|
20250313,123200,90060309,576,576,576,576,0
|
|
20250313,123100,90060309,576,576,576,576,0
|
|
20250313,123000,90060309,576,576,576,576,0
|
|
20250313,122900,90060309,576,576,576,576,12
|
|
20250313,122800,90053397,576,576,576,576,0
|
|
20250313,122700,90053397,576,576,576,576,0
|
|
20250313,122600,90053397,576,576,576,576,9
|
|
20250313,122500,90048213,576,576,576,576,0
|
|
20250313,122400,90048213,576,576,576,576,0
|
|
20250313,122300,90048213,576,576,576,576,0
|
|
20250313,122200,90048213,576,576,576,576,0
|
|
20250313,122100,90048213,576,576,576,576,0
|
|
20250313,122000,90048213,576,576,576,576,1
|
|
20250313,121900,90047637,573,573,573,573,9
|
|
20250313,121800,90042480,573,573,573,573,11
|
|
20250313,121700,90036177,573,573,573,573,10
|
|
20250313,121600,90030447,574,574,574,574,0
|
|
20250313,121500,90030447,574,574,574,574,0
|
|
20250313,121400,90030447,574,574,574,574,0
|
|
20250313,121300,90030447,574,574,574,574,0
|
|
20250313,121200,90030447,574,574,574,574,0
|
|
20250313,121100,90030447,574,574,574,574,0
|
|
20250313,121000,90030447,574,574,574,574,0
|
|
20250313,120900,90030447,574,574,574,574,0
|
|
20250313,120800,90030447,574,574,574,574,0
|
|
20250313,120700,90030447,574,574,574,574,0
|
|
20250313,120600,90030447,574,574,574,574,0
|
|
20250313,120500,90030447,574,574,574,574,0
|
|
20250313,120400,90030447,574,574,574,574,0
|
|
20250313,120300,90030447,574,574,574,574,2
|
|
20250313,120200,90029299,574,574,574,574,0
|
|
20250313,120100,90029299,574,574,574,574,0
|
|
20250313,120000,90029299,574,574,574,574,0
|
|
20250313,115900,90029299,574,574,574,574,5
|
|
20250313,115800,90026429,573,573,573,573,0
|
|
20250313,115700,90026429,573,573,573,573,0
|
|
20250313,115600,90026429,573,573,573,573,50
|
|
20250313,115500,89997779,573,573,573,573,0
|
|
20250313,115400,89997779,573,573,573,573,0
|
|
20250313,115300,89997779,573,573,573,573,0
|
|
20250313,115200,89997779,573,573,573,573,4
|
|
20250313,115100,89995487,576,576,576,576,389
|
|
20250313,115000,89771423,576,576,576,576,0
|
|
20250313,114900,89771423,576,576,576,576,0
|
|
20250313,114800,89771423,576,576,576,576,0
|
|
20250313,114700,89771423,576,573,576,573,381
|
|
20250313,114600,89553107,573,573,573,573,1
|
|
20250313,114500,89552534,576,576,576,576,0
|
|
20250313,114400,89552534,576,576,576,576,0
|
|
20250313,114300,89552534,576,576,576,576,0
|
|
20250313,114200,89552534,576,576,576,576,0
|
|
20250313,114100,89552534,576,576,576,576,0
|
|
20250313,114000,89552534,576,576,576,576,0
|
|
20250313,113900,89552534,576,576,576,576,100
|
|
20250313,113800,89494934,576,576,576,576,4
|
|
20250313,113700,89492630,573,573,573,573,0
|
|
20250313,113600,89492630,573,573,573,573,5000
|
|
20250313,113500,86627630,576,576,576,576,4
|
|
20250313,113400,86625326,576,576,576,576,0
|
|
20250313,113300,86625326,576,576,576,576,1
|
|
20250313,113200,86624750,576,576,576,576,1
|
|
20250313,113100,86624174,573,573,573,573,224
|
|
20250313,113000,86495822,573,573,573,573,0
|
|
20250313,112900,86495822,573,573,573,573,8
|
|
20250313,112800,86491238,573,573,573,573,0
|
|
20250313,112700,86491238,573,573,573,573,0
|
|
20250313,112600,86491238,573,573,573,573,0
|
|
20250313,112500,86491238,573,573,573,573,0
|
|
20250313,112400,86491238,573,573,573,573,0
|
|
20250313,112300,86491238,573,573,573,573,0
|
|
20250313,112200,86491238,573,573,573,573,0
|
|
20250313,112100,86491238,573,573,573,573,189
|
|
20250313,112000,86382941,573,573,573,573,0
|
|
20250313,111900,86382941,573,573,573,573,2042
|
|
20250313,111800,85212875,574,574,574,574,100
|
|
20250313,111700,85155475,574,574,574,574,458
|
|
20250313,111600,84892583,574,574,574,574,0
|
|
20250313,111500,84892583,574,574,574,574,0
|
|
20250313,111400,84892583,574,574,574,574,0
|
|
20250313,111300,84892583,574,574,574,574,0
|
|
20250313,111200,84892583,574,574,574,574,0
|
|
20250313,111100,84892583,574,574,574,574,1
|
|
20250313,111000,84892009,573,573,573,573,100
|
|
20250313,110900,84834709,573,573,573,573,0
|
|
20250313,110800,84834709,573,573,573,573,700
|
|
20250313,110700,84433609,573,573,573,573,0
|
|
20250313,110600,84433609,573,573,573,573,0
|
|
20250313,110500,84433609,573,573,573,573,0
|
|
20250313,110400,84433609,573,573,573,573,2226
|
|
20250313,110300,83158111,573,573,573,573,0
|
|
20250313,110200,83158111,573,574,574,573,2724
|
|
20250313,110100,81596715,573,573,573,573,0
|
|
20250313,110000,81596715,573,573,573,573,5062
|
|
20250313,105900,78696189,577,577,577,577,0
|
|
20250313,105800,78696189,577,577,577,577,56
|
|
20250313,105700,78663877,577,577,577,577,400
|
|
20250313,105600,78433077,577,577,577,577,200
|
|
20250313,105500,78317677,573,573,573,573,0
|
|
20250313,105400,78317677,573,573,573,573,2
|
|
20250313,105300,78316531,578,578,578,578,0
|
|
20250313,105200,78316531,578,578,578,578,0
|
|
20250313,105100,78316531,578,578,578,578,0
|
|
20250313,105000,78316531,578,578,578,578,0
|
|
20250313,104900,78316531,578,578,578,578,0
|
|
20250313,104800,78316531,578,578,578,578,0
|
|
20250313,104700,78316531,578,578,578,578,0
|
|
20250313,104600,78316531,578,578,578,578,0
|
|
20250313,104500,78316531,578,578,578,578,0
|
|
20250313,104400,78316531,578,578,578,578,0
|
|
20250313,104300,78316531,578,578,578,578,100
|
|
20250313,104200,78258731,578,578,578,578,34
|
|
20250313,104100,78239079,578,578,578,578,0
|
|
20250313,104000,78239079,578,578,578,578,0
|
|
20250313,103900,78239079,578,578,578,578,0
|
|
20250313,103800,78239079,578,578,578,578,1
|
|
20250313,103700,78238501,573,573,573,573,0
|
|
20250313,103600,78238501,573,573,573,573,1
|
|
20250313,103500,78237928,578,575,578,573,953
|
|
20250313,103400,77690700,575,575,575,573,1508
|
|
20250313,103300,76825266,573,575,575,573,36
|
|
20250313,103200,76804634,575,575,575,575,13
|
|
20250313,103100,76797159,575,575,575,575,1
|
|
20250313,103000,76796584,573,573,573,573,0
|
|
20250313,102900,76796584,573,574,575,573,2708
|
|
20250313,102800,75244511,574,574,574,574,0
|
|
20250313,102700,75244511,574,574,574,574,0
|
|
20250313,102600,75244511,574,574,574,574,0
|
|
20250313,102500,75244511,574,574,574,574,0
|
|
20250313,102400,75244511,574,574,574,574,1
|
|
20250313,102300,75243937,575,575,575,575,0
|
|
20250313,102200,75243937,575,575,575,575,0
|
|
20250313,102100,75243937,575,575,575,575,1
|
|
20250313,102000,75243362,574,574,574,574,0
|
|
20250313,101900,75243362,574,574,574,574,293
|
|
20250313,101800,75075180,574,574,574,574,92
|
|
20250313,101700,75022372,574,574,574,574,0
|
|
20250313,101600,75022372,574,574,574,574,0
|
|
20250313,101500,75022372,574,574,574,574,0
|
|
20250313,101400,75022372,574,574,574,574,3
|
|
20250313,101300,75020650,574,574,574,574,730
|
|
20250313,101200,74601630,574,574,574,574,0
|
|
20250313,101100,74601630,574,574,574,574,1002
|
|
20250313,101000,74026482,574,574,574,574,0
|
|
20250313,100900,74026482,574,574,574,574,16
|
|
20250313,100800,74017298,574,574,574,574,1000
|
|
20250313,100700,73443298,574,574,574,574,0
|
|
20250313,100600,73443298,574,574,574,574,0
|
|
20250313,100500,73443298,574,574,574,574,0
|
|
20250313,100400,73443298,574,574,574,574,0
|
|
20250313,100300,73443298,574,574,574,574,0
|
|
20250313,100200,73443298,574,574,574,574,0
|
|
20250313,100100,73443298,574,574,574,574,0
|
|
20250313,100000,73443298,574,574,574,574,444
|
|
20250313,095900,73188442,578,578,578,578,0
|
|
20250313,095800,73188442,578,576,578,576,120
|
|
20250313,095700,73119282,574,574,574,574,0
|
|
20250313,095600,73119282,574,575,575,574,749
|
|
20250313,095500,72688682,575,575,575,575,55
|
|
20250313,095400,72657057,575,575,575,575,241
|
|
20250313,095300,72518482,578,578,578,578,36
|
|
20250313,095200,72497674,578,578,578,578,9
|
|
20250313,095100,72492472,578,578,578,578,10
|
|
20250313,095000,72486692,575,575,575,575,114
|
|
20250313,094900,72421142,575,575,575,575,2
|
|
20250313,094800,72419992,579,579,579,579,0
|
|
20250313,094700,72419992,579,579,579,579,0
|
|
20250313,094600,72419992,579,579,579,579,0
|
|
20250313,094500,72419992,579,579,579,579,0
|
|
20250313,094400,72419992,579,579,579,579,3
|
|
20250313,094300,72418255,575,576,579,575,177
|
|
20250313,094200,72316386,579,579,579,579,200
|
|
20250313,094100,72200586,579,579,579,579,0
|
|
20250313,094000,72200586,579,579,579,579,1
|
|
20250313,093900,72200007,579,578,579,576,131
|
|
20250313,093800,72124443,578,578,578,574,1707
|
|
20250313,093700,71142601,578,578,578,578,0
|
|
20250313,093600,71142601,578,574,578,574,673
|
|
20250313,093500,70756295,579,579,579,579,0
|
|
20250313,093400,70756295,579,579,579,579,0
|
|
20250313,093300,70756295,579,576,580,576,4030
|
|
20250313,093200,68421088,574,574,574,574,2
|
|
20250313,093100,68419940,574,574,574,574,351
|
|
20250313,093000,68218466,574,576,576,574,3368
|
|
20250313,092900,66284728,574,574,574,574,0
|
|
20250313,092800,66284728,574,574,574,574,10
|
|
20250313,092700,66278988,579,579,579,579,0
|
|
20250313,092600,66278988,579,579,580,579,24927
|
|
20250313,092500,51822085,579,579,579,579,172
|
|
20250313,092400,51722497,580,579,580,579,21058
|
|
20250313,092300,39515397,579,573,579,572,6878
|
|
20250313,092200,35543234,574,573,574,573,2922
|
|
20250313,092100,33866428,571,571,571,571,190
|
|
20250313,092000,33757938,571,571,571,571,2050
|
|
20250313,091900,32587388,573,573,573,573,440
|
|
20250313,091800,32335268,574,574,574,574,310
|
|
20250313,091700,32157328,575,575,575,575,173
|
|
20250313,091600,32057853,575,575,575,575,300
|
|
20250313,091500,31885353,573,573,573,573,80
|
|
20250313,091400,31839513,573,575,575,573,15001
|
|
20250313,091300,23242693,574,574,574,574,0
|
|
20250313,091200,23242693,574,574,574,574,1
|
|
20250313,091100,23242119,573,573,573,573,1
|
|
20250313,091000,23241546,573,573,573,573,0
|
|
20250313,090900,23241546,573,574,574,573,431
|
|
20250313,090800,22994580,573,573,573,573,0
|
|
20250313,090700,22994580,573,574,574,573,6672
|
|
20250313,090600,19169640,573,573,573,573,0
|
|
20250313,090500,19169640,573,573,573,573,1135
|
|
20250313,090400,18519285,577,577,577,577,103
|
|
20250313,090300,18459854,577,573,577,573,826
|
|
20250313,090200,17986552,571,576,576,571,4385
|
|
20250313,090100,15471683,574,578,580,572,10528
|
|
20250313,090000,9390012,578,572,578,572,16416
|