716 lines
30 KiB
CSV
716 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,205300,65299029,550,550,550,550,2497
|
|
20250320,205200,65299029,550,550,550,550,0
|
|
20250320,205100,65299029,550,550,550,550,0
|
|
20250320,205000,65299029,550,550,550,550,0
|
|
20250320,204900,65299029,550,550,550,550,0
|
|
20250320,204800,65299029,550,550,550,550,0
|
|
20250320,204700,65299029,550,550,550,550,0
|
|
20250320,204600,65299029,550,550,550,550,0
|
|
20250320,204500,65299029,550,550,550,550,0
|
|
20250320,204400,65299029,550,550,550,550,0
|
|
20250320,204300,65299029,550,550,550,550,0
|
|
20250320,204200,65299029,550,550,550,550,0
|
|
20250320,204100,65299029,550,550,550,550,0
|
|
20250320,204000,65299029,550,550,550,550,0
|
|
20250320,203900,65299029,550,550,550,550,0
|
|
20250320,203800,65299029,550,550,550,550,0
|
|
20250320,203700,65299029,550,550,550,550,0
|
|
20250320,203600,65299029,550,550,550,550,0
|
|
20250320,203500,65299029,550,550,550,550,0
|
|
20250320,203400,65299029,550,550,550,550,0
|
|
20250320,203300,65299029,550,550,550,550,0
|
|
20250320,203200,65299029,550,550,550,550,0
|
|
20250320,203100,65299029,550,550,550,550,0
|
|
20250320,203000,65299029,550,550,550,550,0
|
|
20250320,202900,65299029,550,550,550,550,0
|
|
20250320,202800,65299029,550,550,550,550,0
|
|
20250320,202700,65299029,550,550,550,550,0
|
|
20250320,202600,65299029,550,550,550,550,0
|
|
20250320,202500,65299029,550,550,550,550,0
|
|
20250320,202400,65299029,550,550,550,550,0
|
|
20250320,202300,65299029,550,550,550,550,2497
|
|
20250320,202200,65299029,550,550,550,550,0
|
|
20250320,202100,65299029,550,550,550,550,0
|
|
20250320,202000,65299029,550,550,550,550,0
|
|
20250320,201900,65299029,550,550,550,550,0
|
|
20250320,201800,65299029,550,550,550,550,0
|
|
20250320,201700,65299029,550,550,550,550,0
|
|
20250320,201600,65299029,550,550,550,550,0
|
|
20250320,201500,65299029,550,550,550,550,0
|
|
20250320,201400,65299029,550,550,550,550,0
|
|
20250320,201300,65299029,550,550,550,550,0
|
|
20250320,201200,65299029,550,550,550,550,0
|
|
20250320,201100,65299029,550,550,550,550,0
|
|
20250320,201000,65299029,550,550,550,550,0
|
|
20250320,200900,65299029,550,550,550,550,0
|
|
20250320,200800,65299029,550,550,550,550,0
|
|
20250320,200700,65299029,550,550,550,550,0
|
|
20250320,200600,65299029,550,550,550,550,0
|
|
20250320,200500,65299029,550,550,550,550,0
|
|
20250320,200400,65299029,550,550,550,550,0
|
|
20250320,200300,65299029,550,550,550,550,0
|
|
20250320,200200,65299029,550,550,550,550,0
|
|
20250320,200100,65299029,550,550,550,550,0
|
|
20250320,200000,65299029,550,550,550,550,0
|
|
20250320,195900,65299029,550,550,550,550,0
|
|
20250320,195800,65299029,550,550,550,550,0
|
|
20250320,195700,65299029,550,550,550,550,0
|
|
20250320,195600,65299029,550,550,550,550,0
|
|
20250320,195500,65299029,550,550,550,550,0
|
|
20250320,195400,65299029,550,550,550,550,0
|
|
20250320,195300,65299029,550,550,550,550,2497
|
|
20250320,195200,65299029,550,550,550,550,0
|
|
20250320,195100,65299029,550,550,550,550,0
|
|
20250320,195000,65299029,550,550,550,550,0
|
|
20250320,194900,65299029,550,550,550,550,0
|
|
20250320,194800,65299029,550,550,550,550,0
|
|
20250320,194700,65299029,550,550,550,550,0
|
|
20250320,194600,65299029,550,550,550,550,0
|
|
20250320,194500,65299029,550,550,550,550,0
|
|
20250320,194400,65299029,550,550,550,550,0
|
|
20250320,194300,65299029,550,550,550,550,0
|
|
20250320,194200,65299029,550,550,550,550,0
|
|
20250320,194100,65299029,550,550,550,550,0
|
|
20250320,194000,65299029,550,550,550,550,0
|
|
20250320,193900,65299029,550,550,550,550,0
|
|
20250320,193800,65299029,550,550,550,550,0
|
|
20250320,193700,65299029,550,550,550,550,0
|
|
20250320,193600,65299029,550,550,550,550,0
|
|
20250320,193500,65299029,550,550,550,550,0
|
|
20250320,193400,65299029,550,550,550,550,0
|
|
20250320,193300,65299029,550,550,550,550,0
|
|
20250320,193200,65299029,550,550,550,550,0
|
|
20250320,193100,65299029,550,550,550,550,0
|
|
20250320,193000,65299029,550,550,550,550,0
|
|
20250320,192900,65299029,550,550,550,550,0
|
|
20250320,192800,65299029,550,550,550,550,0
|
|
20250320,192700,65299029,550,550,550,550,0
|
|
20250320,192600,65299029,550,550,550,550,0
|
|
20250320,192500,65299029,550,550,550,550,0
|
|
20250320,192400,65299029,550,550,550,550,0
|
|
20250320,192300,65299029,550,550,550,550,2497
|
|
20250320,192200,65299029,550,550,550,550,0
|
|
20250320,192100,65299029,550,550,550,550,0
|
|
20250320,192000,65299029,550,550,550,550,0
|
|
20250320,191900,65299029,550,550,550,550,0
|
|
20250320,191800,65299029,550,550,550,550,0
|
|
20250320,191700,65299029,550,550,550,550,0
|
|
20250320,191600,65299029,550,550,550,550,0
|
|
20250320,191500,65299029,550,550,550,550,0
|
|
20250320,191400,65299029,550,550,550,550,0
|
|
20250320,191300,65299029,550,550,550,550,0
|
|
20250320,191200,65299029,550,550,550,550,0
|
|
20250320,191100,65299029,550,550,550,550,0
|
|
20250320,191000,65299029,550,550,550,550,0
|
|
20250320,190900,65299029,550,550,550,550,0
|
|
20250320,190800,65299029,550,550,550,550,0
|
|
20250320,190700,65299029,550,550,550,550,0
|
|
20250320,190600,65299029,550,550,550,550,0
|
|
20250320,190500,65299029,550,550,550,550,0
|
|
20250320,190400,65299029,550,550,550,550,0
|
|
20250320,190300,65299029,550,550,550,550,0
|
|
20250320,190200,65299029,550,550,550,550,0
|
|
20250320,190100,65299029,550,550,550,550,0
|
|
20250320,190000,65299029,550,550,550,550,0
|
|
20250320,185900,65299029,550,550,550,550,0
|
|
20250320,185800,65299029,550,550,550,550,0
|
|
20250320,185700,65299029,550,550,550,550,0
|
|
20250320,185600,65299029,550,550,550,550,0
|
|
20250320,185500,65299029,550,550,550,550,0
|
|
20250320,185400,65299029,550,550,550,550,0
|
|
20250320,185300,65299029,550,550,550,550,2497
|
|
20250320,185200,65299029,550,550,550,550,0
|
|
20250320,185100,65299029,550,550,550,550,0
|
|
20250320,185000,65299029,550,550,550,550,0
|
|
20250320,184900,65299029,550,550,550,550,0
|
|
20250320,184800,65299029,550,550,550,550,0
|
|
20250320,184700,65299029,550,550,550,550,0
|
|
20250320,184600,65299029,550,550,550,550,0
|
|
20250320,184500,65299029,550,550,550,550,0
|
|
20250320,184400,65299029,550,550,550,550,0
|
|
20250320,184300,65299029,550,550,550,550,0
|
|
20250320,184200,65299029,550,550,550,550,0
|
|
20250320,184100,65299029,550,550,550,550,0
|
|
20250320,184000,65299029,550,550,550,550,0
|
|
20250320,183900,65299029,550,550,550,550,0
|
|
20250320,183800,65299029,550,550,550,550,0
|
|
20250320,183700,65299029,550,550,550,550,0
|
|
20250320,183600,65299029,550,550,550,550,0
|
|
20250320,183500,65299029,550,550,550,550,0
|
|
20250320,183400,65299029,550,550,550,550,0
|
|
20250320,183300,65299029,550,550,550,550,0
|
|
20250320,183200,65299029,550,550,550,550,0
|
|
20250320,183100,65299029,550,550,550,550,0
|
|
20250320,183000,65299029,550,550,550,550,0
|
|
20250320,182900,65299029,550,550,550,550,0
|
|
20250320,182800,65299029,550,550,550,550,0
|
|
20250320,182700,65299029,550,550,550,550,0
|
|
20250320,182600,65299029,550,550,550,550,0
|
|
20250320,182500,65299029,550,550,550,550,0
|
|
20250320,182400,65299029,550,550,550,550,0
|
|
20250320,182300,65299029,550,550,550,550,2497
|
|
20250320,182200,65299029,550,550,550,550,0
|
|
20250320,182100,65299029,550,550,550,550,0
|
|
20250320,182000,65299029,550,550,550,550,0
|
|
20250320,181900,65299029,550,550,550,550,0
|
|
20250320,181800,65299029,550,550,550,550,0
|
|
20250320,181700,65299029,550,550,550,550,0
|
|
20250320,181600,65299029,550,550,550,550,0
|
|
20250320,181500,65299029,550,550,550,550,0
|
|
20250320,181400,65299029,550,550,550,550,0
|
|
20250320,181300,65299029,550,550,550,550,0
|
|
20250320,181200,65299029,550,550,550,550,0
|
|
20250320,181100,65299029,550,550,550,550,0
|
|
20250320,181000,65299029,550,550,550,550,0
|
|
20250320,180900,65299029,550,550,550,550,0
|
|
20250320,180800,65299029,550,550,550,550,0
|
|
20250320,180700,65299029,550,550,550,550,0
|
|
20250320,180600,65299029,550,550,550,550,0
|
|
20250320,180500,65299029,550,550,550,550,0
|
|
20250320,180400,65299029,550,550,550,550,0
|
|
20250320,180300,65299029,550,550,550,550,0
|
|
20250320,180200,65299029,550,550,550,550,0
|
|
20250320,180100,65299029,550,550,550,550,0
|
|
20250320,180000,65299029,550,550,550,550,0
|
|
20250320,175900,65299029,550,550,550,550,0
|
|
20250320,175800,65299029,550,550,550,550,0
|
|
20250320,175700,65299029,550,550,550,550,0
|
|
20250320,175600,65299029,550,550,550,550,0
|
|
20250320,175500,65299029,550,550,550,550,0
|
|
20250320,175400,65299029,550,550,550,550,0
|
|
20250320,175300,65299029,550,550,550,550,2497
|
|
20250320,175200,65299029,550,550,550,550,0
|
|
20250320,175100,65299029,550,550,550,550,0
|
|
20250320,175000,65299029,550,550,550,550,0
|
|
20250320,174900,65299029,550,550,550,550,0
|
|
20250320,174800,65299029,550,550,550,550,0
|
|
20250320,174700,65299029,550,550,550,550,0
|
|
20250320,174600,65299029,550,550,550,550,0
|
|
20250320,174500,65299029,550,550,550,550,0
|
|
20250320,174400,65299029,550,550,550,550,0
|
|
20250320,174300,65299029,550,550,550,550,0
|
|
20250320,174200,65299029,550,550,550,550,0
|
|
20250320,174100,65299029,550,550,550,550,0
|
|
20250320,174000,65299029,550,550,550,550,0
|
|
20250320,173900,65299029,550,550,550,550,0
|
|
20250320,173800,65299029,550,550,550,550,0
|
|
20250320,173700,65299029,550,550,550,550,0
|
|
20250320,173600,65299029,550,550,550,550,0
|
|
20250320,173500,65299029,550,550,550,550,0
|
|
20250320,173400,65299029,550,550,550,550,0
|
|
20250320,173300,65299029,550,550,550,550,0
|
|
20250320,173200,65299029,550,550,550,550,0
|
|
20250320,173100,65299029,550,550,550,550,0
|
|
20250320,173000,65299029,550,550,550,550,0
|
|
20250320,172900,65299029,550,550,550,550,0
|
|
20250320,172800,65299029,550,550,550,550,0
|
|
20250320,172700,65299029,550,550,550,550,0
|
|
20250320,172600,65299029,550,550,550,550,0
|
|
20250320,172500,65299029,550,550,550,550,0
|
|
20250320,172400,65299029,550,550,550,550,0
|
|
20250320,172300,65299029,550,550,550,550,2497
|
|
20250320,172200,65299029,550,550,550,550,0
|
|
20250320,172100,65299029,550,550,550,550,0
|
|
20250320,172000,65299029,550,550,550,550,0
|
|
20250320,171900,65299029,550,550,550,550,0
|
|
20250320,171800,65299029,550,550,550,550,0
|
|
20250320,171700,65299029,550,550,550,550,0
|
|
20250320,171600,65299029,550,550,550,550,0
|
|
20250320,171500,65299029,550,550,550,550,0
|
|
20250320,171400,65299029,550,550,550,550,0
|
|
20250320,171300,65299029,550,550,550,550,0
|
|
20250320,171200,65299029,550,550,550,550,0
|
|
20250320,171100,65299029,550,550,550,550,0
|
|
20250320,171000,65299029,550,550,550,550,0
|
|
20250320,170900,65299029,550,550,550,550,0
|
|
20250320,170800,65299029,550,550,550,550,0
|
|
20250320,170700,65299029,550,550,550,550,0
|
|
20250320,170600,65299029,550,550,550,550,0
|
|
20250320,170500,65299029,550,550,550,550,0
|
|
20250320,170400,65299029,550,550,550,550,0
|
|
20250320,170300,65299029,550,550,550,550,0
|
|
20250320,170200,65299029,550,550,550,550,0
|
|
20250320,170100,65299029,550,550,550,550,0
|
|
20250320,170000,65299029,550,550,550,550,0
|
|
20250320,165900,65299029,550,550,550,550,0
|
|
20250320,165800,65299029,550,550,550,550,0
|
|
20250320,165700,65299029,550,550,550,550,0
|
|
20250320,165600,65299029,550,550,550,550,0
|
|
20250320,165500,65299029,550,550,550,550,0
|
|
20250320,165400,65299029,550,550,550,550,0
|
|
20250320,165300,65299029,550,550,550,550,2497
|
|
20250320,165200,65299029,550,550,550,550,0
|
|
20250320,165100,65299029,550,550,550,550,0
|
|
20250320,165000,65299029,550,550,550,550,0
|
|
20250320,164900,65299029,550,550,550,550,0
|
|
20250320,164800,65299029,550,550,550,550,0
|
|
20250320,164700,65299029,550,550,550,550,0
|
|
20250320,164600,65299029,550,550,550,550,0
|
|
20250320,164500,65299029,550,550,550,550,0
|
|
20250320,164400,65299029,550,550,550,550,0
|
|
20250320,164300,65299029,550,550,550,550,0
|
|
20250320,164200,65299029,550,550,550,550,0
|
|
20250320,164100,65299029,550,550,550,550,0
|
|
20250320,164000,65299029,550,550,550,550,0
|
|
20250320,163900,65299029,550,550,550,550,0
|
|
20250320,163800,65299029,550,550,550,550,0
|
|
20250320,163700,65299029,550,550,550,550,0
|
|
20250320,163600,65299029,550,550,550,550,0
|
|
20250320,163500,65299029,550,550,550,550,0
|
|
20250320,163400,65299029,550,550,550,550,0
|
|
20250320,163300,65299029,550,550,550,550,0
|
|
20250320,163200,65299029,550,550,550,550,0
|
|
20250320,163100,65299029,550,550,550,550,0
|
|
20250320,163000,65299029,550,550,550,550,0
|
|
20250320,162900,65299029,550,550,550,550,0
|
|
20250320,162800,65299029,550,550,550,550,0
|
|
20250320,162700,65299029,550,550,550,550,0
|
|
20250320,162600,65299029,550,550,550,550,0
|
|
20250320,162500,65299029,550,550,550,550,0
|
|
20250320,162400,65299029,550,550,550,550,0
|
|
20250320,162300,65299029,550,550,550,550,2497
|
|
20250320,162200,65299029,550,550,550,550,0
|
|
20250320,162100,65299029,550,550,550,550,0
|
|
20250320,162000,65299029,550,550,550,550,0
|
|
20250320,161900,65299029,550,550,550,550,0
|
|
20250320,161800,65299029,550,550,550,550,0
|
|
20250320,161700,65299029,550,550,550,550,0
|
|
20250320,161600,65299029,550,550,550,550,0
|
|
20250320,161500,65299029,550,550,550,550,0
|
|
20250320,161400,65299029,550,550,550,550,0
|
|
20250320,161300,65299029,550,550,550,550,0
|
|
20250320,161200,65299029,550,550,550,550,0
|
|
20250320,161100,65299029,550,550,550,550,0
|
|
20250320,161000,65299029,550,550,550,550,0
|
|
20250320,160900,65299029,550,550,550,550,0
|
|
20250320,160800,65299029,550,550,550,550,0
|
|
20250320,160700,65299029,550,550,550,550,0
|
|
20250320,160600,65299029,550,550,550,550,0
|
|
20250320,160500,65299029,550,550,550,550,0
|
|
20250320,160400,65299029,550,550,550,550,0
|
|
20250320,160300,65299029,550,550,550,550,0
|
|
20250320,160200,65299029,550,550,550,550,0
|
|
20250320,160100,65299029,550,550,550,550,0
|
|
20250320,160000,65299029,550,550,550,550,0
|
|
20250320,155900,65299029,550,550,550,550,0
|
|
20250320,155800,65299029,550,550,550,550,0
|
|
20250320,155700,65299029,550,550,550,550,0
|
|
20250320,155600,65299029,550,550,550,550,0
|
|
20250320,155500,65299029,550,550,550,550,0
|
|
20250320,155400,65299029,550,550,550,550,0
|
|
20250320,155300,65299029,550,550,550,550,2497
|
|
20250320,155200,65299029,550,550,550,550,0
|
|
20250320,155100,65299029,550,550,550,550,0
|
|
20250320,155000,65299029,550,550,550,550,0
|
|
20250320,154900,65299029,550,550,550,550,0
|
|
20250320,154800,65299029,550,550,550,550,0
|
|
20250320,154700,65299029,550,550,550,550,0
|
|
20250320,154600,65299029,550,550,550,550,0
|
|
20250320,154500,65299029,550,550,550,550,0
|
|
20250320,154400,65299029,550,550,550,550,0
|
|
20250320,154300,65299029,550,550,550,550,0
|
|
20250320,154200,65299029,550,550,550,550,0
|
|
20250320,154100,65299029,550,550,550,550,0
|
|
20250320,154000,65299029,550,550,550,550,0
|
|
20250320,153900,65299029,550,550,550,550,0
|
|
20250320,153800,65299029,550,550,550,550,0
|
|
20250320,153700,65299029,550,550,550,550,0
|
|
20250320,153600,65299029,550,550,550,550,0
|
|
20250320,153500,65299029,550,550,550,550,0
|
|
20250320,153400,65299029,550,550,550,550,0
|
|
20250320,153300,65299029,550,550,550,550,0
|
|
20250320,153200,65299029,550,550,550,550,0
|
|
20250320,153100,65299029,550,550,550,550,0
|
|
20250320,153000,65299029,550,550,550,550,2497
|
|
20250320,152900,63925679,542,542,542,542,0
|
|
20250320,152800,63925679,542,542,542,542,0
|
|
20250320,152700,63925679,542,542,542,542,0
|
|
20250320,152600,63925679,542,542,542,542,0
|
|
20250320,152500,63925679,542,542,542,542,0
|
|
20250320,152400,63925679,542,542,542,542,0
|
|
20250320,152300,63925679,542,542,542,542,0
|
|
20250320,152200,63925679,542,542,542,542,0
|
|
20250320,152100,63925679,542,542,542,542,0
|
|
20250320,152000,63925679,542,542,542,542,0
|
|
20250320,151900,63925679,542,542,542,542,0
|
|
20250320,151800,63925679,542,542,542,542,500
|
|
20250320,151700,63654679,545,545,545,545,0
|
|
20250320,151600,63654679,545,545,545,545,0
|
|
20250320,151500,63654679,545,542,545,542,175
|
|
20250320,151400,63559610,545,545,545,545,1
|
|
20250320,151300,63559065,542,542,542,542,0
|
|
20250320,151200,63559065,542,542,542,542,77
|
|
20250320,151100,63517331,545,545,545,545,0
|
|
20250320,151000,63517331,545,545,545,545,0
|
|
20250320,150900,63517331,545,545,545,545,0
|
|
20250320,150800,63517331,545,542,545,542,1100
|
|
20250320,150700,62921128,542,544,544,542,1410
|
|
20250320,150600,62156138,544,544,544,544,0
|
|
20250320,150500,62156138,544,544,544,544,0
|
|
20250320,150400,62156138,544,544,544,544,0
|
|
20250320,150300,62156138,544,544,544,544,0
|
|
20250320,150200,62156138,544,544,544,544,0
|
|
20250320,150100,62156138,544,544,544,544,51
|
|
20250320,150000,62128394,544,542,544,542,552
|
|
20250320,145900,61828398,541,541,541,541,0
|
|
20250320,145800,61828398,541,541,541,541,8
|
|
20250320,145700,61824070,541,541,541,541,0
|
|
20250320,145600,61824070,541,541,541,541,0
|
|
20250320,145500,61824070,541,541,541,541,0
|
|
20250320,145400,61824070,541,541,541,540,8400
|
|
20250320,145300,57282091,541,541,541,541,20
|
|
20250320,145200,57271271,541,541,541,541,0
|
|
20250320,145100,57271271,541,541,541,541,0
|
|
20250320,145000,57271271,541,541,541,541,0
|
|
20250320,144900,57271271,541,541,541,541,0
|
|
20250320,144800,57271271,541,541,541,541,1
|
|
20250320,144700,57270730,541,541,541,541,330
|
|
20250320,144600,57092200,540,540,540,540,0
|
|
20250320,144500,57092200,540,541,541,540,8973
|
|
20250320,144400,52243263,542,542,542,542,6
|
|
20250320,144300,52240011,542,542,542,542,2
|
|
20250320,144200,52238927,543,543,543,543,0
|
|
20250320,144100,52238927,543,543,543,543,0
|
|
20250320,144000,52238927,543,543,543,543,1
|
|
20250320,143900,52238384,544,544,544,544,0
|
|
20250320,143800,52238384,544,544,544,544,0
|
|
20250320,143700,52238384,544,544,544,544,0
|
|
20250320,143600,52238384,544,544,544,544,0
|
|
20250320,143500,52238384,544,544,544,544,0
|
|
20250320,143400,52238384,544,544,544,544,0
|
|
20250320,143300,52238384,544,544,544,544,0
|
|
20250320,143200,52238384,544,544,544,544,1
|
|
20250320,143100,52237840,541,541,541,541,0
|
|
20250320,143000,52237840,541,541,541,541,924
|
|
20250320,142900,51737956,541,541,541,541,8877
|
|
20250320,142800,46935499,541,542,542,541,1178
|
|
20250320,142700,46297024,542,542,542,542,304
|
|
20250320,142600,46132256,542,542,542,542,0
|
|
20250320,142500,46132256,542,542,542,542,1000
|
|
20250320,142400,45590256,543,543,543,543,0
|
|
20250320,142300,45590256,543,543,543,543,0
|
|
20250320,142200,45590256,543,543,543,543,1
|
|
20250320,142100,45589713,542,542,542,542,0
|
|
20250320,142000,45589713,542,542,542,542,0
|
|
20250320,141900,45589713,542,542,542,542,0
|
|
20250320,141800,45589713,542,543,543,542,1864
|
|
20250320,141700,44578325,543,543,543,543,0
|
|
20250320,141600,44578325,543,543,543,543,0
|
|
20250320,141500,44578325,543,543,543,543,200
|
|
20250320,141400,44469725,543,543,543,543,0
|
|
20250320,141300,44469725,543,543,543,543,0
|
|
20250320,141200,44469725,543,543,543,543,0
|
|
20250320,141100,44469725,543,543,543,543,0
|
|
20250320,141000,44469725,543,543,543,543,0
|
|
20250320,140900,44469725,543,543,543,543,669
|
|
20250320,140800,44106458,543,543,543,543,331
|
|
20250320,140700,43926725,543,543,543,543,0
|
|
20250320,140600,43926725,543,543,543,543,3371
|
|
20250320,140500,42096272,545,543,545,543,2
|
|
20250320,140400,42095184,543,543,543,543,0
|
|
20250320,140300,42095184,543,543,543,543,0
|
|
20250320,140200,42095184,543,543,543,543,1
|
|
20250320,140100,42094641,543,543,543,543,0
|
|
20250320,140000,42094641,543,543,543,543,7068
|
|
20250320,135900,38256717,543,543,543,543,0
|
|
20250320,135800,38256717,543,543,543,543,0
|
|
20250320,135700,38256717,543,543,543,543,0
|
|
20250320,135600,38256717,543,543,543,543,82
|
|
20250320,135500,38212191,543,543,543,543,0
|
|
20250320,135400,38212191,543,543,543,543,0
|
|
20250320,135300,38212191,543,543,543,543,0
|
|
20250320,135200,38212191,543,543,543,543,1
|
|
20250320,135100,38211648,542,542,542,542,0
|
|
20250320,135000,38211648,542,542,542,542,0
|
|
20250320,134900,38211648,542,542,542,542,0
|
|
20250320,134800,38211648,542,542,542,542,0
|
|
20250320,134700,38211648,542,542,542,542,1
|
|
20250320,134600,38211106,543,543,543,543,0
|
|
20250320,134500,38211106,543,543,543,543,145
|
|
20250320,134400,38132371,543,543,543,543,3
|
|
20250320,134300,38130742,543,543,543,543,2
|
|
20250320,134200,38129656,543,543,543,543,0
|
|
20250320,134100,38129656,543,543,543,543,1
|
|
20250320,134000,38129113,543,543,543,543,0
|
|
20250320,133900,38129113,543,543,544,542,444
|
|
20250320,133800,37888404,543,543,543,543,0
|
|
20250320,133700,37888404,543,543,543,543,100
|
|
20250320,133600,37834104,543,543,543,543,0
|
|
20250320,133500,37834104,543,543,543,543,0
|
|
20250320,133400,37834104,543,543,543,543,0
|
|
20250320,133300,37834104,543,543,543,543,0
|
|
20250320,133200,37834104,543,543,543,543,0
|
|
20250320,133100,37834104,543,543,543,543,100
|
|
20250320,133000,37779804,542,542,542,542,0
|
|
20250320,132900,37779804,542,542,542,542,39
|
|
20250320,132800,37758666,542,543,543,542,2000
|
|
20250320,132700,36673666,543,543,543,543,0
|
|
20250320,132600,36673666,543,543,543,543,0
|
|
20250320,132500,36673666,543,543,543,543,1000
|
|
20250320,132400,36130666,542,542,542,542,0
|
|
20250320,132300,36130666,542,542,542,542,0
|
|
20250320,132200,36130666,542,542,542,542,200
|
|
20250320,132100,36022266,542,542,542,542,0
|
|
20250320,132000,36022266,542,542,542,542,0
|
|
20250320,131900,36022266,542,542,542,542,0
|
|
20250320,131800,36022266,542,542,542,542,0
|
|
20250320,131700,36022266,542,542,542,542,177
|
|
20250320,131600,35926332,546,546,546,546,0
|
|
20250320,131500,35926332,546,546,546,546,0
|
|
20250320,131400,35926332,546,546,546,546,0
|
|
20250320,131300,35926332,546,546,546,546,0
|
|
20250320,131200,35926332,546,546,546,544,4
|
|
20250320,131100,35924152,542,542,542,542,0
|
|
20250320,131000,35924152,542,542,542,542,1
|
|
20250320,130900,35923610,542,542,542,542,0
|
|
20250320,130800,35923610,542,542,542,542,0
|
|
20250320,130700,35923610,542,542,542,542,2001
|
|
20250320,130600,34839068,542,542,542,542,0
|
|
20250320,130500,34839068,542,542,542,542,0
|
|
20250320,130400,34839068,542,543,543,542,916
|
|
20250320,130300,34342559,542,542,542,542,0
|
|
20250320,130200,34342559,542,542,542,542,0
|
|
20250320,130100,34342559,542,543,543,542,587
|
|
20250320,130000,34024247,544,544,544,544,0
|
|
20250320,125900,34024247,544,544,544,544,0
|
|
20250320,125800,34024247,544,544,544,544,20
|
|
20250320,125700,34013367,546,546,546,546,0
|
|
20250320,125600,34013367,546,546,546,546,0
|
|
20250320,125500,34013367,546,546,546,546,0
|
|
20250320,125400,34013367,546,546,546,546,1
|
|
20250320,125300,34012821,546,546,546,546,10
|
|
20250320,125200,34007361,546,543,546,543,151
|
|
20250320,125100,33925365,543,543,543,543,1350
|
|
20250320,125000,33192315,546,546,546,546,0
|
|
20250320,124900,33192315,546,546,546,546,0
|
|
20250320,124800,33192315,546,546,546,546,1000
|
|
20250320,124700,32646315,546,546,546,546,0
|
|
20250320,124600,32646315,546,546,546,546,0
|
|
20250320,124500,32646315,546,546,546,546,0
|
|
20250320,124400,32646315,546,546,546,546,0
|
|
20250320,124300,32646315,546,546,546,546,1
|
|
20250320,124200,32645769,546,547,547,546,1500
|
|
20250320,124100,31825769,547,547,547,547,0
|
|
20250320,124000,31825769,547,544,547,544,31
|
|
20250320,123900,31808902,544,544,544,544,1
|
|
20250320,123800,31808358,544,544,544,544,0
|
|
20250320,123700,31808358,544,544,544,544,0
|
|
20250320,123600,31808358,544,544,544,544,0
|
|
20250320,123500,31808358,544,544,544,543,822
|
|
20250320,123400,31361733,545,546,546,545,920
|
|
20250320,123300,30859414,551,551,551,551,0
|
|
20250320,123200,30859414,551,551,551,551,0
|
|
20250320,123100,30859414,551,551,551,551,0
|
|
20250320,123000,30859414,551,551,551,551,200
|
|
20250320,122900,30749214,551,551,551,551,0
|
|
20250320,122800,30749214,551,551,551,551,0
|
|
20250320,122700,30749214,551,551,551,551,0
|
|
20250320,122600,30749214,551,550,551,550,2
|
|
20250320,122500,30748113,549,549,549,549,0
|
|
20250320,122400,30748113,549,549,549,549,0
|
|
20250320,122300,30748113,549,549,549,549,3000
|
|
20250320,122200,29101113,549,549,549,549,0
|
|
20250320,122100,29101113,549,549,549,549,0
|
|
20250320,122000,29101113,549,549,549,549,0
|
|
20250320,121900,29101113,549,549,549,549,0
|
|
20250320,121800,29101113,549,549,549,549,0
|
|
20250320,121700,29101113,549,549,549,549,10
|
|
20250320,121600,29095623,549,549,549,549,0
|
|
20250320,121500,29095623,549,549,549,549,0
|
|
20250320,121400,29095623,549,549,549,549,0
|
|
20250320,121300,29095623,549,549,549,549,0
|
|
20250320,121200,29095623,549,549,549,549,0
|
|
20250320,121100,29095623,549,549,549,549,0
|
|
20250320,121000,29095623,549,549,549,549,0
|
|
20250320,120900,29095623,549,549,549,549,0
|
|
20250320,120800,29095623,549,549,549,549,0
|
|
20250320,120700,29095623,549,548,549,548,2
|
|
20250320,120600,29094526,549,545,549,541,3006
|
|
20250320,120500,27459338,549,549,549,549,1
|
|
20250320,120400,27458789,545,545,545,545,10
|
|
20250320,120300,27453339,549,549,549,549,0
|
|
20250320,120200,27453339,549,549,549,549,0
|
|
20250320,120100,27453339,549,549,549,549,0
|
|
20250320,120000,27453339,549,549,549,549,0
|
|
20250320,115900,27453339,549,549,549,549,0
|
|
20250320,115800,27453339,549,545,549,545,17
|
|
20250320,115700,27444070,549,549,549,549,0
|
|
20250320,115600,27444070,549,549,549,549,0
|
|
20250320,115500,27444070,549,549,549,549,48
|
|
20250320,115400,27417718,549,549,549,549,0
|
|
20250320,115300,27417718,549,549,549,549,0
|
|
20250320,115200,27417718,549,549,549,549,0
|
|
20250320,115100,27417718,549,549,549,549,0
|
|
20250320,115000,27417718,549,549,549,549,0
|
|
20250320,114900,27417718,549,549,549,549,0
|
|
20250320,114800,27417718,549,549,549,549,0
|
|
20250320,114700,27417718,549,549,549,549,0
|
|
20250320,114600,27417718,549,549,549,549,0
|
|
20250320,114500,27417718,549,549,549,549,0
|
|
20250320,114400,27417718,549,549,549,549,0
|
|
20250320,114300,27417718,549,549,549,549,0
|
|
20250320,114200,27417718,549,549,549,549,0
|
|
20250320,114100,27417718,549,549,549,549,0
|
|
20250320,114000,27417718,549,549,549,549,0
|
|
20250320,113900,27417718,549,549,549,549,1
|
|
20250320,113800,27417169,549,549,549,549,1
|
|
20250320,113700,27416620,545,545,545,545,0
|
|
20250320,113600,27416620,545,545,545,545,0
|
|
20250320,113500,27416620,545,547,547,545,601
|
|
20250320,113400,27088841,547,547,547,547,0
|
|
20250320,113300,27088841,547,547,547,547,0
|
|
20250320,113200,27088841,547,547,547,547,98
|
|
20250320,113100,27035235,547,547,547,547,0
|
|
20250320,113000,27035235,547,547,547,547,1
|
|
20250320,112900,27034688,549,549,549,549,0
|
|
20250320,112800,27034688,549,549,549,549,0
|
|
20250320,112700,27034688,549,549,549,549,0
|
|
20250320,112600,27034688,549,549,549,549,0
|
|
20250320,112500,27034688,549,549,549,549,0
|
|
20250320,112400,27034688,549,549,549,549,0
|
|
20250320,112300,27034688,549,549,549,549,0
|
|
20250320,112200,27034688,549,549,549,549,0
|
|
20250320,112100,27034688,549,549,549,549,0
|
|
20250320,112000,27034688,549,549,549,549,0
|
|
20250320,111900,27034688,549,549,549,549,0
|
|
20250320,111800,27034688,549,549,549,549,0
|
|
20250320,111700,27034688,549,549,549,549,0
|
|
20250320,111600,27034688,549,549,549,549,0
|
|
20250320,111500,27034688,549,549,549,549,0
|
|
20250320,111400,27034688,549,549,549,549,0
|
|
20250320,111300,27034688,549,549,549,549,0
|
|
20250320,111200,27034688,549,549,549,549,0
|
|
20250320,111100,27034688,549,549,549,549,0
|
|
20250320,111000,27034688,549,549,549,549,0
|
|
20250320,110900,27034688,549,549,549,549,0
|
|
20250320,110800,27034688,549,549,549,549,0
|
|
20250320,110700,27034688,549,549,549,549,0
|
|
20250320,110600,27034688,549,549,549,549,0
|
|
20250320,110500,27034688,549,549,549,549,6
|
|
20250320,110400,27031394,549,547,549,544,5083
|
|
20250320,110300,24258343,551,551,551,551,0
|
|
20250320,110200,24258343,551,551,551,551,0
|
|
20250320,110100,24258343,551,551,551,551,0
|
|
20250320,110000,24258343,551,551,551,551,0
|
|
20250320,105900,24258343,551,551,551,551,0
|
|
20250320,105800,24258343,551,551,551,551,0
|
|
20250320,105700,24258343,551,551,551,551,0
|
|
20250320,105600,24258343,551,551,551,551,0
|
|
20250320,105500,24258343,551,551,551,551,0
|
|
20250320,105400,24258343,551,551,551,551,0
|
|
20250320,105300,24258343,551,551,551,551,0
|
|
20250320,105200,24258343,551,551,551,551,0
|
|
20250320,105100,24258343,551,551,551,551,0
|
|
20250320,105000,24258343,551,547,551,547,90
|
|
20250320,104900,24209105,547,547,547,547,0
|
|
20250320,104800,24209105,547,547,547,547,5
|
|
20250320,104700,24206370,547,547,547,547,1000
|
|
20250320,104600,23659370,547,547,547,547,5
|
|
20250320,104500,23656635,547,547,547,547,0
|
|
20250320,104400,23656635,547,547,547,547,0
|
|
20250320,104300,23656635,547,547,547,547,0
|
|
20250320,104200,23656635,547,547,547,547,0
|
|
20250320,104100,23656635,547,547,547,547,0
|
|
20250320,104000,23656635,547,547,547,547,0
|
|
20250320,103900,23656635,547,547,547,547,0
|
|
20250320,103800,23656635,547,547,547,547,0
|
|
20250320,103700,23656635,547,547,547,547,0
|
|
20250320,103600,23656635,547,547,547,547,0
|
|
20250320,103500,23656635,547,549,549,547,1480
|
|
20250320,103400,22845881,553,553,553,553,0
|
|
20250320,103300,22845881,553,553,553,553,0
|
|
20250320,103200,22845881,553,553,553,553,0
|
|
20250320,103100,22845881,553,553,553,553,0
|
|
20250320,103000,22845881,553,553,553,553,0
|
|
20250320,102900,22845881,553,553,553,553,0
|
|
20250320,102800,22845881,553,553,553,553,0
|
|
20250320,102700,22845881,553,553,553,553,0
|
|
20250320,102600,22845881,553,553,553,553,0
|
|
20250320,102500,22845881,553,553,553,553,0
|
|
20250320,102400,22845881,553,553,553,553,0
|
|
20250320,102300,22845881,553,553,553,553,0
|
|
20250320,102200,22845881,553,553,553,553,0
|
|
20250320,102100,22845881,553,553,553,553,0
|
|
20250320,102000,22845881,553,553,553,553,0
|
|
20250320,101900,22845881,553,553,553,553,1
|
|
20250320,101800,22845328,553,553,553,553,3
|
|
20250320,101700,22843669,548,548,548,548,0
|
|
20250320,101600,22843669,548,548,548,548,0
|
|
20250320,101500,22843669,548,548,548,548,0
|
|
20250320,101400,22843669,548,548,548,548,0
|
|
20250320,101300,22843669,548,548,548,548,0
|
|
20250320,101200,22843669,548,549,549,548,352
|
|
20250320,101100,22650572,550,550,550,550,975
|
|
20250320,101000,22114322,554,554,554,554,7
|
|
20250320,100900,22110444,553,554,554,553,492
|
|
20250320,100800,21838367,554,554,554,554,0
|
|
20250320,100700,21838367,554,554,554,554,0
|
|
20250320,100600,21838367,554,554,554,554,0
|
|
20250320,100500,21838367,554,554,554,554,0
|
|
20250320,100400,21838367,554,554,554,554,0
|
|
20250320,100300,21838367,554,554,554,554,0
|
|
20250320,100200,21838367,554,554,554,554,1000
|
|
20250320,100100,21284367,554,554,554,554,0
|
|
20250320,100000,21284367,554,551,554,551,310
|
|
20250320,095900,21112733,550,548,550,548,942
|
|
20250320,095800,20596463,549,549,549,549,2
|
|
20250320,095700,20595365,549,548,549,548,442
|
|
20250320,095600,20353148,548,548,548,548,2000
|
|
20250320,095500,19257148,548,548,548,548,2000
|
|
20250320,095400,18161148,548,547,548,547,1540
|
|
20250320,095300,17318336,548,548,548,548,0
|
|
20250320,095200,17318336,548,548,548,548,0
|
|
20250320,095100,17318336,548,548,548,548,118
|
|
20250320,095000,17253672,546,546,546,546,0
|
|
20250320,094900,17253672,546,546,546,546,3
|
|
20250320,094800,17252034,546,546,546,546,0
|
|
20250320,094700,17252034,546,546,546,546,0
|
|
20250320,094600,17252034,546,546,546,546,2
|
|
20250320,094500,17250942,548,548,548,548,0
|
|
20250320,094400,17250942,548,548,548,548,9
|
|
20250320,094300,17246010,545,546,546,545,500
|
|
20250320,094200,16973509,547,548,548,547,12
|
|
20250320,094100,16966944,547,547,547,547,0
|
|
20250320,094000,16966944,547,546,547,546,166
|
|
20250320,093900,16876295,547,547,547,547,0
|
|
20250320,093800,16876295,547,547,547,547,0
|
|
20250320,093700,16876295,547,547,547,547,1
|
|
20250320,093600,16875748,545,547,547,545,902
|
|
20250320,093500,16383733,546,546,546,546,0
|
|
20250320,093400,16383733,546,546,546,546,100
|
|
20250320,093300,16329133,545,545,545,545,0
|
|
20250320,093200,16329133,545,545,545,545,500
|
|
20250320,093100,16056633,548,548,548,548,1
|
|
20250320,093000,16056085,544,544,544,544,0
|
|
20250320,092900,16056085,544,544,544,544,0
|
|
20250320,092800,16056085,544,544,544,544,553
|
|
20250320,092700,15755253,544,544,544,544,262
|
|
20250320,092600,15612725,544,550,550,544,5194
|
|
20250320,092500,12760435,551,553,553,551,548
|
|
20250320,092400,12458335,551,555,555,551,4910
|
|
20250320,092300,9739711,558,558,558,558,0
|
|
20250320,092200,9739711,558,559,559,558,100
|
|
20250320,092100,9683861,560,560,560,560,0
|
|
20250320,092000,9683861,560,560,560,560,0
|
|
20250320,091900,9683861,560,560,560,560,300
|
|
20250320,091800,9515861,560,557,560,557,3000
|
|
20250320,091700,7836995,555,555,555,555,0
|
|
20250320,091600,7836995,555,555,555,555,115
|
|
20250320,091500,7773170,557,557,557,557,1
|
|
20250320,091400,7772613,554,554,554,554,0
|
|
20250320,091300,7772613,554,554,554,554,0
|
|
20250320,091200,7772613,554,553,554,553,1105
|
|
20250320,091100,7160802,553,555,555,553,3539
|
|
20250320,091000,5199234,560,560,560,560,0
|
|
20250320,090900,5199234,560,560,560,560,1
|
|
20250320,090800,5198674,560,560,560,560,11
|
|
20250320,090700,5192514,559,553,559,553,914
|
|
20250320,090600,4687054,553,556,556,551,473
|
|
20250320,090500,4425975,557,557,557,557,0
|
|
20250320,090400,4425975,557,564,564,557,2004
|
|
20250320,090300,3295741,564,561,565,561,1486
|
|
20250320,090200,2459963,560,558,566,558,1125
|
|
20250320,090100,1828866,553,556,576,551,1958
|
|
20250320,090000,749360,551,551,551,551,1360
|