715 lines
30 KiB
CSV
715 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,205200,74874335,546,546,546,546,3001
|
|
20250321,205100,74874335,546,546,546,546,0
|
|
20250321,205000,74874335,546,546,546,546,0
|
|
20250321,204900,74874335,546,546,546,546,0
|
|
20250321,204800,74874335,546,546,546,546,0
|
|
20250321,204700,74874335,546,546,546,546,0
|
|
20250321,204600,74874335,546,546,546,546,0
|
|
20250321,204500,74874335,546,546,546,546,0
|
|
20250321,204400,74874335,546,546,546,546,0
|
|
20250321,204300,74874335,546,546,546,546,0
|
|
20250321,204200,74874335,546,546,546,546,0
|
|
20250321,204100,74874335,546,546,546,546,0
|
|
20250321,204000,74874335,546,546,546,546,0
|
|
20250321,203900,74874335,546,546,546,546,0
|
|
20250321,203800,74874335,546,546,546,546,0
|
|
20250321,203700,74874335,546,546,546,546,0
|
|
20250321,203600,74874335,546,546,546,546,0
|
|
20250321,203500,74874335,546,546,546,546,0
|
|
20250321,203400,74874335,546,546,546,546,0
|
|
20250321,203300,74874335,546,546,546,546,0
|
|
20250321,203200,74874335,546,546,546,546,0
|
|
20250321,203100,74874335,546,546,546,546,0
|
|
20250321,203000,74874335,546,546,546,546,0
|
|
20250321,202900,74874335,546,546,546,546,0
|
|
20250321,202800,74874335,546,546,546,546,0
|
|
20250321,202700,74874335,546,546,546,546,0
|
|
20250321,202600,74874335,546,546,546,546,0
|
|
20250321,202500,74874335,546,546,546,546,0
|
|
20250321,202400,74874335,546,546,546,546,0
|
|
20250321,202300,74874335,546,546,546,546,0
|
|
20250321,202200,74874335,546,546,546,546,3001
|
|
20250321,202100,74874335,546,546,546,546,0
|
|
20250321,202000,74874335,546,546,546,546,0
|
|
20250321,201900,74874335,546,546,546,546,0
|
|
20250321,201800,74874335,546,546,546,546,0
|
|
20250321,201700,74874335,546,546,546,546,0
|
|
20250321,201600,74874335,546,546,546,546,0
|
|
20250321,201500,74874335,546,546,546,546,0
|
|
20250321,201400,74874335,546,546,546,546,0
|
|
20250321,201300,74874335,546,546,546,546,0
|
|
20250321,201200,74874335,546,546,546,546,0
|
|
20250321,201100,74874335,546,546,546,546,0
|
|
20250321,201000,74874335,546,546,546,546,0
|
|
20250321,200900,74874335,546,546,546,546,0
|
|
20250321,200800,74874335,546,546,546,546,0
|
|
20250321,200700,74874335,546,546,546,546,0
|
|
20250321,200600,74874335,546,546,546,546,0
|
|
20250321,200500,74874335,546,546,546,546,0
|
|
20250321,200400,74874335,546,546,546,546,0
|
|
20250321,200300,74874335,546,546,546,546,0
|
|
20250321,200200,74874335,546,546,546,546,0
|
|
20250321,200100,74874335,546,546,546,546,0
|
|
20250321,200000,74874335,546,546,546,546,0
|
|
20250321,195900,74874335,546,546,546,546,0
|
|
20250321,195800,74874335,546,546,546,546,0
|
|
20250321,195700,74874335,546,546,546,546,0
|
|
20250321,195600,74874335,546,546,546,546,0
|
|
20250321,195500,74874335,546,546,546,546,0
|
|
20250321,195400,74874335,546,546,546,546,0
|
|
20250321,195300,74874335,546,546,546,546,0
|
|
20250321,195200,74874335,546,546,546,546,3001
|
|
20250321,195100,74874335,546,546,546,546,0
|
|
20250321,195000,74874335,546,546,546,546,0
|
|
20250321,194900,74874335,546,546,546,546,0
|
|
20250321,194800,74874335,546,546,546,546,0
|
|
20250321,194700,74874335,546,546,546,546,0
|
|
20250321,194600,74874335,546,546,546,546,0
|
|
20250321,194500,74874335,546,546,546,546,0
|
|
20250321,194400,74874335,546,546,546,546,0
|
|
20250321,194300,74874335,546,546,546,546,0
|
|
20250321,194200,74874335,546,546,546,546,0
|
|
20250321,194100,74874335,546,546,546,546,0
|
|
20250321,194000,74874335,546,546,546,546,0
|
|
20250321,193900,74874335,546,546,546,546,0
|
|
20250321,193800,74874335,546,546,546,546,0
|
|
20250321,193700,74874335,546,546,546,546,0
|
|
20250321,193600,74874335,546,546,546,546,0
|
|
20250321,193500,74874335,546,546,546,546,0
|
|
20250321,193400,74874335,546,546,546,546,0
|
|
20250321,193300,74874335,546,546,546,546,0
|
|
20250321,193200,74874335,546,546,546,546,0
|
|
20250321,193100,74874335,546,546,546,546,0
|
|
20250321,193000,74874335,546,546,546,546,0
|
|
20250321,192900,74874335,546,546,546,546,0
|
|
20250321,192800,74874335,546,546,546,546,0
|
|
20250321,192700,74874335,546,546,546,546,0
|
|
20250321,192600,74874335,546,546,546,546,0
|
|
20250321,192500,74874335,546,546,546,546,0
|
|
20250321,192400,74874335,546,546,546,546,0
|
|
20250321,192300,74874335,546,546,546,546,0
|
|
20250321,192200,74874335,546,546,546,546,3001
|
|
20250321,192100,74874335,546,546,546,546,0
|
|
20250321,192000,74874335,546,546,546,546,0
|
|
20250321,191900,74874335,546,546,546,546,0
|
|
20250321,191800,74874335,546,546,546,546,0
|
|
20250321,191700,74874335,546,546,546,546,0
|
|
20250321,191600,74874335,546,546,546,546,0
|
|
20250321,191500,74874335,546,546,546,546,0
|
|
20250321,191400,74874335,546,546,546,546,0
|
|
20250321,191300,74874335,546,546,546,546,0
|
|
20250321,191200,74874335,546,546,546,546,0
|
|
20250321,191100,74874335,546,546,546,546,0
|
|
20250321,191000,74874335,546,546,546,546,0
|
|
20250321,190900,74874335,546,546,546,546,0
|
|
20250321,190800,74874335,546,546,546,546,0
|
|
20250321,190700,74874335,546,546,546,546,0
|
|
20250321,190600,74874335,546,546,546,546,0
|
|
20250321,190500,74874335,546,546,546,546,0
|
|
20250321,190400,74874335,546,546,546,546,0
|
|
20250321,190300,74874335,546,546,546,546,0
|
|
20250321,190200,74874335,546,546,546,546,0
|
|
20250321,190100,74874335,546,546,546,546,0
|
|
20250321,190000,74874335,546,546,546,546,0
|
|
20250321,185900,74874335,546,546,546,546,0
|
|
20250321,185800,74874335,546,546,546,546,0
|
|
20250321,185700,74874335,546,546,546,546,0
|
|
20250321,185600,74874335,546,546,546,546,0
|
|
20250321,185500,74874335,546,546,546,546,0
|
|
20250321,185400,74874335,546,546,546,546,0
|
|
20250321,185300,74874335,546,546,546,546,0
|
|
20250321,185200,74874335,546,546,546,546,3001
|
|
20250321,185100,74874335,546,546,546,546,0
|
|
20250321,185000,74874335,546,546,546,546,0
|
|
20250321,184900,74874335,546,546,546,546,0
|
|
20250321,184800,74874335,546,546,546,546,0
|
|
20250321,184700,74874335,546,546,546,546,0
|
|
20250321,184600,74874335,546,546,546,546,0
|
|
20250321,184500,74874335,546,546,546,546,0
|
|
20250321,184400,74874335,546,546,546,546,0
|
|
20250321,184300,74874335,546,546,546,546,0
|
|
20250321,184200,74874335,546,546,546,546,0
|
|
20250321,184100,74874335,546,546,546,546,0
|
|
20250321,184000,74874335,546,546,546,546,0
|
|
20250321,183900,74874335,546,546,546,546,0
|
|
20250321,183800,74874335,546,546,546,546,0
|
|
20250321,183700,74874335,546,546,546,546,0
|
|
20250321,183600,74874335,546,546,546,546,0
|
|
20250321,183500,74874335,546,546,546,546,0
|
|
20250321,183400,74874335,546,546,546,546,0
|
|
20250321,183300,74874335,546,546,546,546,0
|
|
20250321,183200,74874335,546,546,546,546,0
|
|
20250321,183100,74874335,546,546,546,546,0
|
|
20250321,183000,74874335,546,546,546,546,0
|
|
20250321,182900,74874335,546,546,546,546,0
|
|
20250321,182800,74874335,546,546,546,546,0
|
|
20250321,182700,74874335,546,546,546,546,0
|
|
20250321,182600,74874335,546,546,546,546,0
|
|
20250321,182500,74874335,546,546,546,546,0
|
|
20250321,182400,74874335,546,546,546,546,0
|
|
20250321,182300,74874335,546,546,546,546,0
|
|
20250321,182200,74874335,546,546,546,546,3001
|
|
20250321,182100,74874335,546,546,546,546,0
|
|
20250321,182000,74874335,546,546,546,546,0
|
|
20250321,181900,74874335,546,546,546,546,0
|
|
20250321,181800,74874335,546,546,546,546,0
|
|
20250321,181700,74874335,546,546,546,546,0
|
|
20250321,181600,74874335,546,546,546,546,0
|
|
20250321,181500,74874335,546,546,546,546,0
|
|
20250321,181400,74874335,546,546,546,546,0
|
|
20250321,181300,74874335,546,546,546,546,0
|
|
20250321,181200,74874335,546,546,546,546,0
|
|
20250321,181100,74874335,546,546,546,546,0
|
|
20250321,181000,74874335,546,546,546,546,0
|
|
20250321,180900,74874335,546,546,546,546,0
|
|
20250321,180800,74874335,546,546,546,546,0
|
|
20250321,180700,74874335,546,546,546,546,0
|
|
20250321,180600,74874335,546,546,546,546,0
|
|
20250321,180500,74874335,546,546,546,546,0
|
|
20250321,180400,74874335,546,546,546,546,0
|
|
20250321,180300,74874335,546,546,546,546,0
|
|
20250321,180200,74874335,546,546,546,546,0
|
|
20250321,180100,74874335,546,546,546,546,0
|
|
20250321,180000,74874335,546,546,546,546,0
|
|
20250321,175900,74874335,546,546,546,546,0
|
|
20250321,175800,74874335,546,546,546,546,0
|
|
20250321,175700,74874335,546,546,546,546,0
|
|
20250321,175600,74874335,546,546,546,546,0
|
|
20250321,175500,74874335,546,546,546,546,0
|
|
20250321,175400,74874335,546,546,546,546,0
|
|
20250321,175300,74874335,546,546,546,546,0
|
|
20250321,175200,74874335,546,546,546,546,3001
|
|
20250321,175100,74874335,546,546,546,546,0
|
|
20250321,175000,74874335,546,546,546,546,0
|
|
20250321,174900,74874335,546,546,546,546,0
|
|
20250321,174800,74874335,546,546,546,546,0
|
|
20250321,174700,74874335,546,546,546,546,0
|
|
20250321,174600,74874335,546,546,546,546,0
|
|
20250321,174500,74874335,546,546,546,546,0
|
|
20250321,174400,74874335,546,546,546,546,0
|
|
20250321,174300,74874335,546,546,546,546,0
|
|
20250321,174200,74874335,546,546,546,546,0
|
|
20250321,174100,74874335,546,546,546,546,0
|
|
20250321,174000,74874335,546,546,546,546,0
|
|
20250321,173900,74874335,546,546,546,546,0
|
|
20250321,173800,74874335,546,546,546,546,0
|
|
20250321,173700,74874335,546,546,546,546,0
|
|
20250321,173600,74874335,546,546,546,546,0
|
|
20250321,173500,74874335,546,546,546,546,0
|
|
20250321,173400,74874335,546,546,546,546,0
|
|
20250321,173300,74874335,546,546,546,546,0
|
|
20250321,173200,74874335,546,546,546,546,0
|
|
20250321,173100,74874335,546,546,546,546,0
|
|
20250321,173000,74874335,546,546,546,546,0
|
|
20250321,172900,74874335,546,546,546,546,0
|
|
20250321,172800,74874335,546,546,546,546,0
|
|
20250321,172700,74874335,546,546,546,546,0
|
|
20250321,172600,74874335,546,546,546,546,0
|
|
20250321,172500,74874335,546,546,546,546,0
|
|
20250321,172400,74874335,546,546,546,546,0
|
|
20250321,172300,74874335,546,546,546,546,0
|
|
20250321,172200,74874335,546,546,546,546,3001
|
|
20250321,172100,74874335,546,546,546,546,0
|
|
20250321,172000,74874335,546,546,546,546,0
|
|
20250321,171900,74874335,546,546,546,546,0
|
|
20250321,171800,74874335,546,546,546,546,0
|
|
20250321,171700,74874335,546,546,546,546,0
|
|
20250321,171600,74874335,546,546,546,546,0
|
|
20250321,171500,74874335,546,546,546,546,0
|
|
20250321,171400,74874335,546,546,546,546,0
|
|
20250321,171300,74874335,546,546,546,546,0
|
|
20250321,171200,74874335,546,546,546,546,0
|
|
20250321,171100,74874335,546,546,546,546,0
|
|
20250321,171000,74874335,546,546,546,546,0
|
|
20250321,170900,74874335,546,546,546,546,0
|
|
20250321,170800,74874335,546,546,546,546,0
|
|
20250321,170700,74874335,546,546,546,546,0
|
|
20250321,170600,74874335,546,546,546,546,0
|
|
20250321,170500,74874335,546,546,546,546,0
|
|
20250321,170400,74874335,546,546,546,546,0
|
|
20250321,170300,74874335,546,546,546,546,0
|
|
20250321,170200,74874335,546,546,546,546,0
|
|
20250321,170100,74874335,546,546,546,546,0
|
|
20250321,170000,74874335,546,546,546,546,0
|
|
20250321,165900,74874335,546,546,546,546,0
|
|
20250321,165800,74874335,546,546,546,546,0
|
|
20250321,165700,74874335,546,546,546,546,0
|
|
20250321,165600,74874335,546,546,546,546,0
|
|
20250321,165500,74874335,546,546,546,546,0
|
|
20250321,165400,74874335,546,546,546,546,0
|
|
20250321,165300,74874335,546,546,546,546,0
|
|
20250321,165200,74874335,546,546,546,546,3001
|
|
20250321,165100,74874335,546,546,546,546,0
|
|
20250321,165000,74874335,546,546,546,546,0
|
|
20250321,164900,74874335,546,546,546,546,0
|
|
20250321,164800,74874335,546,546,546,546,0
|
|
20250321,164700,74874335,546,546,546,546,0
|
|
20250321,164600,74874335,546,546,546,546,0
|
|
20250321,164500,74874335,546,546,546,546,0
|
|
20250321,164400,74874335,546,546,546,546,0
|
|
20250321,164300,74874335,546,546,546,546,0
|
|
20250321,164200,74874335,546,546,546,546,0
|
|
20250321,164100,74874335,546,546,546,546,0
|
|
20250321,164000,74874335,546,546,546,546,0
|
|
20250321,163900,74874335,546,546,546,546,0
|
|
20250321,163800,74874335,546,546,546,546,0
|
|
20250321,163700,74874335,546,546,546,546,0
|
|
20250321,163600,74874335,546,546,546,546,0
|
|
20250321,163500,74874335,546,546,546,546,0
|
|
20250321,163400,74874335,546,546,546,546,0
|
|
20250321,163300,74874335,546,546,546,546,0
|
|
20250321,163200,74874335,546,546,546,546,0
|
|
20250321,163100,74874335,546,546,546,546,0
|
|
20250321,163000,74874335,546,546,546,546,0
|
|
20250321,162900,74874335,546,546,546,546,0
|
|
20250321,162800,74874335,546,546,546,546,0
|
|
20250321,162700,74874335,546,546,546,546,0
|
|
20250321,162600,74874335,546,546,546,546,0
|
|
20250321,162500,74874335,546,546,546,546,0
|
|
20250321,162400,74874335,546,546,546,546,0
|
|
20250321,162300,74874335,546,546,546,546,0
|
|
20250321,162200,74874335,546,546,546,546,3001
|
|
20250321,162100,74874335,546,546,546,546,0
|
|
20250321,162000,74874335,546,546,546,546,0
|
|
20250321,161900,74874335,546,546,546,546,0
|
|
20250321,161800,74874335,546,546,546,546,0
|
|
20250321,161700,74874335,546,546,546,546,0
|
|
20250321,161600,74874335,546,546,546,546,0
|
|
20250321,161500,74874335,546,546,546,546,0
|
|
20250321,161400,74874335,546,546,546,546,0
|
|
20250321,161300,74874335,546,546,546,546,0
|
|
20250321,161200,74874335,546,546,546,546,0
|
|
20250321,161100,74874335,546,546,546,546,0
|
|
20250321,161000,74874335,546,546,546,546,0
|
|
20250321,160900,74874335,546,546,546,546,0
|
|
20250321,160800,74874335,546,546,546,546,0
|
|
20250321,160700,74874335,546,546,546,546,0
|
|
20250321,160600,74874335,546,546,546,546,0
|
|
20250321,160500,74874335,546,546,546,546,0
|
|
20250321,160400,74874335,546,546,546,546,0
|
|
20250321,160300,74874335,546,546,546,546,0
|
|
20250321,160200,74874335,546,546,546,546,0
|
|
20250321,160100,74874335,546,546,546,546,0
|
|
20250321,160000,74874335,546,546,546,546,0
|
|
20250321,155900,74874335,546,546,546,546,0
|
|
20250321,155800,74874335,546,546,546,546,0
|
|
20250321,155700,74874335,546,546,546,546,0
|
|
20250321,155600,74874335,546,546,546,546,0
|
|
20250321,155500,74874335,546,546,546,546,0
|
|
20250321,155400,74874335,546,546,546,546,0
|
|
20250321,155300,74874335,546,546,546,546,0
|
|
20250321,155200,74874335,546,546,546,546,3001
|
|
20250321,155100,74874335,546,546,546,546,0
|
|
20250321,155000,74874335,546,546,546,546,0
|
|
20250321,154900,74874335,546,546,546,546,0
|
|
20250321,154800,74874335,546,546,546,546,0
|
|
20250321,154700,74874335,546,546,546,546,0
|
|
20250321,154600,74874335,546,546,546,546,0
|
|
20250321,154500,74874335,546,546,546,546,0
|
|
20250321,154400,74874335,546,546,546,546,0
|
|
20250321,154300,74874335,546,546,546,546,0
|
|
20250321,154200,74874335,546,546,546,546,0
|
|
20250321,154100,74874335,546,546,546,546,0
|
|
20250321,154000,74874335,546,546,546,546,0
|
|
20250321,153900,74874335,546,546,546,546,0
|
|
20250321,153800,74874335,546,546,546,546,0
|
|
20250321,153700,74874335,546,546,546,546,0
|
|
20250321,153600,74874335,546,546,546,546,0
|
|
20250321,153500,74874335,546,546,546,546,0
|
|
20250321,153400,74874335,546,546,546,546,0
|
|
20250321,153300,74874335,546,546,546,546,0
|
|
20250321,153200,74874335,546,546,546,546,0
|
|
20250321,153100,74874335,546,546,546,546,0
|
|
20250321,153000,74874335,546,546,546,546,3001
|
|
20250321,152900,73235789,550,550,550,550,0
|
|
20250321,152800,73235789,550,550,550,550,0
|
|
20250321,152700,73235789,550,550,550,550,0
|
|
20250321,152600,73235789,550,550,550,550,0
|
|
20250321,152500,73235789,550,550,550,550,0
|
|
20250321,152400,73235789,550,550,550,550,0
|
|
20250321,152300,73235789,550,550,550,550,0
|
|
20250321,152200,73235789,550,550,550,550,0
|
|
20250321,152100,73235789,550,550,550,550,0
|
|
20250321,152000,73235789,550,550,550,550,0
|
|
20250321,151900,73235789,550,550,550,550,0
|
|
20250321,151800,73235789,550,550,550,550,0
|
|
20250321,151700,73235789,550,549,550,549,1311
|
|
20250321,151600,72514991,550,550,550,550,0
|
|
20250321,151500,72514991,550,546,550,546,105
|
|
20250321,151400,72457647,546,544,546,544,3000
|
|
20250321,151300,70821030,544,544,544,544,21
|
|
20250321,151200,70809606,539,550,550,537,4009
|
|
20250321,151100,68636585,548,547,548,547,309
|
|
20250321,151000,68467341,547,547,547,547,1
|
|
20250321,150900,68466794,546,546,546,546,1
|
|
20250321,150800,68466248,548,548,548,547,1260
|
|
20250321,150700,67775769,548,551,553,548,1541
|
|
20250321,150600,66926675,553,542,557,542,6993
|
|
20250321,150500,63093232,542,542,542,542,0
|
|
20250321,150400,63093232,542,542,542,542,0
|
|
20250321,150300,63093232,542,537,542,537,644
|
|
20250321,150200,62747399,537,537,537,537,1
|
|
20250321,150100,62746862,536,536,536,536,1597
|
|
20250321,150000,61890870,538,538,538,538,0
|
|
20250321,145900,61890870,538,538,538,538,0
|
|
20250321,145800,61890870,538,538,538,538,0
|
|
20250321,145700,61890870,538,538,538,538,140
|
|
20250321,145600,61815550,537,539,539,537,6802
|
|
20250321,145500,58161771,539,539,539,539,0
|
|
20250321,145400,58161771,539,539,539,539,0
|
|
20250321,145300,58161771,539,539,539,539,0
|
|
20250321,145200,58161771,539,539,539,539,0
|
|
20250321,145100,58161771,539,539,539,539,0
|
|
20250321,145000,58161771,539,539,539,539,0
|
|
20250321,144900,58161771,539,540,540,539,1778
|
|
20250321,144800,57202128,540,540,540,540,0
|
|
20250321,144700,57202128,540,540,540,540,0
|
|
20250321,144600,57202128,540,540,540,540,0
|
|
20250321,144500,57202128,540,540,540,540,0
|
|
20250321,144400,57202128,540,540,540,540,0
|
|
20250321,144300,57202128,540,540,540,540,250
|
|
20250321,144200,57067128,540,540,540,540,0
|
|
20250321,144100,57067128,540,540,540,540,0
|
|
20250321,144000,57067128,540,540,540,540,0
|
|
20250321,143900,57067128,540,540,540,540,0
|
|
20250321,143800,57067128,540,540,540,540,0
|
|
20250321,143700,57067128,540,540,540,540,0
|
|
20250321,143600,57067128,540,540,540,540,0
|
|
20250321,143500,57067128,540,540,540,540,0
|
|
20250321,143400,57067128,540,540,540,540,0
|
|
20250321,143300,57067128,540,542,542,540,4
|
|
20250321,143200,57064965,543,543,543,543,0
|
|
20250321,143100,57064965,543,543,543,543,0
|
|
20250321,143000,57064965,543,543,543,543,0
|
|
20250321,142900,57064965,543,543,543,543,0
|
|
20250321,142800,57064965,543,543,543,543,0
|
|
20250321,142700,57064965,543,543,543,543,0
|
|
20250321,142600,57064965,543,543,543,543,0
|
|
20250321,142500,57064965,543,543,543,543,1
|
|
20250321,142400,57064422,543,543,543,543,0
|
|
20250321,142300,57064422,543,543,543,543,0
|
|
20250321,142200,57064422,543,543,543,543,1
|
|
20250321,142100,57063879,548,548,548,548,0
|
|
20250321,142000,57063879,548,548,548,548,0
|
|
20250321,141900,57063879,548,548,548,548,0
|
|
20250321,141800,57063879,548,545,548,545,6
|
|
20250321,141700,57060597,540,540,540,540,649
|
|
20250321,141600,56710137,541,541,541,541,0
|
|
20250321,141500,56710137,541,541,541,541,1293
|
|
20250321,141400,56010624,542,544,544,542,181
|
|
20250321,141300,55912519,545,549,549,545,29
|
|
20250321,141200,55896602,549,549,549,549,0
|
|
20250321,141100,55896602,549,549,549,549,0
|
|
20250321,141000,55896602,549,549,549,549,127
|
|
20250321,140900,55826879,550,550,550,550,0
|
|
20250321,140800,55826879,550,550,550,550,0
|
|
20250321,140700,55826879,550,550,550,550,0
|
|
20250321,140600,55826879,550,550,550,550,0
|
|
20250321,140500,55826879,550,550,550,550,0
|
|
20250321,140400,55826879,550,550,550,550,0
|
|
20250321,140300,55826879,550,550,550,550,0
|
|
20250321,140200,55826879,550,550,550,550,0
|
|
20250321,140100,55826879,550,550,550,550,0
|
|
20250321,140000,55826879,550,550,550,550,0
|
|
20250321,135900,55826879,550,550,550,550,0
|
|
20250321,135800,55826879,550,550,550,550,0
|
|
20250321,135700,55826879,550,550,550,550,0
|
|
20250321,135600,55826879,550,550,550,550,0
|
|
20250321,135500,55826879,550,550,550,550,0
|
|
20250321,135400,55826879,550,550,550,550,0
|
|
20250321,135300,55826879,550,550,550,550,0
|
|
20250321,135200,55826879,550,550,550,550,0
|
|
20250321,135100,55826879,550,550,550,550,0
|
|
20250321,135000,55826879,550,550,550,550,0
|
|
20250321,134900,55826879,550,550,550,550,0
|
|
20250321,134800,55826879,550,550,550,550,0
|
|
20250321,134700,55826879,550,540,550,540,1000
|
|
20250321,134600,55282912,537,537,537,537,0
|
|
20250321,134500,55282912,537,539,540,537,3278
|
|
20250321,134400,53515589,537,537,537,537,0
|
|
20250321,134300,53515589,537,537,537,537,0
|
|
20250321,134200,53515589,537,537,537,537,0
|
|
20250321,134100,53515589,537,537,537,537,0
|
|
20250321,134000,53515589,537,537,537,537,0
|
|
20250321,133900,53515589,537,537,537,537,0
|
|
20250321,133800,53515589,537,537,537,537,154
|
|
20250321,133700,53432891,535,535,535,535,0
|
|
20250321,133600,53432891,535,535,535,535,0
|
|
20250321,133500,53432891,535,535,535,535,0
|
|
20250321,133400,53432891,535,535,535,535,0
|
|
20250321,133300,53432891,535,535,535,535,0
|
|
20250321,133200,53432891,535,535,535,535,0
|
|
20250321,133100,53432891,535,535,535,535,0
|
|
20250321,133000,53432891,535,535,535,535,0
|
|
20250321,132900,53432891,535,535,535,535,1065
|
|
20250321,132800,52863116,535,536,536,535,1159
|
|
20250321,132700,52243050,535,535,535,535,0
|
|
20250321,132600,52243050,535,535,535,535,0
|
|
20250321,132500,52243050,535,535,535,535,0
|
|
20250321,132400,52243050,535,535,535,535,0
|
|
20250321,132300,52243050,535,535,535,535,0
|
|
20250321,132200,52243050,535,535,535,535,0
|
|
20250321,132100,52243050,535,535,535,535,0
|
|
20250321,132000,52243050,535,535,535,535,0
|
|
20250321,131900,52243050,535,535,535,535,0
|
|
20250321,131800,52243050,535,535,535,535,0
|
|
20250321,131700,52243050,535,535,535,535,0
|
|
20250321,131600,52243050,535,535,535,535,0
|
|
20250321,131500,52243050,535,535,535,535,0
|
|
20250321,131400,52243050,535,535,535,535,0
|
|
20250321,131300,52243050,535,535,535,535,166
|
|
20250321,131200,52154240,539,539,539,539,0
|
|
20250321,131100,52154240,539,539,539,539,0
|
|
20250321,131000,52154240,539,535,539,535,801
|
|
20250321,130900,51725701,535,535,535,535,0
|
|
20250321,130800,51725701,535,535,535,535,5122
|
|
20250321,130700,48985431,539,539,539,539,0
|
|
20250321,130600,48985431,539,539,539,539,0
|
|
20250321,130500,48985431,539,539,539,539,0
|
|
20250321,130400,48985431,539,539,539,539,1
|
|
20250321,130300,48984892,535,535,535,535,0
|
|
20250321,130200,48984892,535,536,536,535,3993
|
|
20250321,130100,46848555,539,539,539,539,0
|
|
20250321,130000,46848555,539,539,539,539,0
|
|
20250321,125900,46848555,539,539,539,539,0
|
|
20250321,125800,46848555,539,539,539,539,0
|
|
20250321,125700,46848555,539,539,539,539,0
|
|
20250321,125600,46848555,539,539,539,539,0
|
|
20250321,125500,46848555,539,539,539,539,0
|
|
20250321,125400,46848555,539,539,539,539,0
|
|
20250321,125300,46848555,539,539,539,539,0
|
|
20250321,125200,46848555,539,539,539,539,0
|
|
20250321,125100,46848555,539,539,539,539,0
|
|
20250321,125000,46848555,539,539,539,539,0
|
|
20250321,124900,46848555,539,539,539,539,0
|
|
20250321,124800,46848555,539,539,539,539,0
|
|
20250321,124700,46848555,539,539,539,539,0
|
|
20250321,124600,46848555,539,539,539,539,0
|
|
20250321,124500,46848555,539,539,539,539,0
|
|
20250321,124400,46848555,539,539,539,539,0
|
|
20250321,124300,46848555,539,539,539,539,0
|
|
20250321,124200,46848555,539,539,539,539,0
|
|
20250321,124100,46848555,539,539,539,539,0
|
|
20250321,124000,46848555,539,539,539,539,0
|
|
20250321,123900,46848555,539,539,539,539,0
|
|
20250321,123800,46848555,539,539,539,539,0
|
|
20250321,123700,46848555,539,539,539,539,1
|
|
20250321,123600,46848016,536,536,536,536,0
|
|
20250321,123500,46848016,536,536,536,536,23
|
|
20250321,123400,46835688,536,536,536,536,0
|
|
20250321,123300,46835688,536,536,536,536,1
|
|
20250321,123200,46835152,539,539,539,539,0
|
|
20250321,123100,46835152,539,539,539,539,0
|
|
20250321,123000,46835152,539,539,539,539,0
|
|
20250321,122900,46835152,539,539,539,539,0
|
|
20250321,122800,46835152,539,539,539,539,0
|
|
20250321,122700,46835152,539,539,539,539,0
|
|
20250321,122600,46835152,539,539,539,539,0
|
|
20250321,122500,46835152,539,539,539,539,0
|
|
20250321,122400,46835152,539,539,539,539,0
|
|
20250321,122300,46835152,539,539,539,539,0
|
|
20250321,122200,46835152,539,539,539,539,0
|
|
20250321,122100,46835152,539,539,539,539,20
|
|
20250321,122000,46824372,539,539,539,539,0
|
|
20250321,121900,46824372,539,539,539,539,0
|
|
20250321,121800,46824372,539,539,539,539,0
|
|
20250321,121700,46824372,539,539,539,539,0
|
|
20250321,121600,46824372,539,539,539,539,0
|
|
20250321,121500,46824372,539,539,539,539,3
|
|
20250321,121400,46822755,538,538,538,538,0
|
|
20250321,121300,46822755,538,538,538,538,0
|
|
20250321,121200,46822755,538,538,538,538,1
|
|
20250321,121100,46822217,537,535,537,535,2769
|
|
20250321,121000,45335908,537,537,537,537,0
|
|
20250321,120900,45335908,537,537,537,537,0
|
|
20250321,120800,45335908,537,537,537,537,0
|
|
20250321,120700,45335908,537,537,537,537,0
|
|
20250321,120600,45335908,537,537,537,537,0
|
|
20250321,120500,45335908,537,537,537,537,0
|
|
20250321,120400,45335908,537,537,537,537,0
|
|
20250321,120300,45335908,537,537,537,537,2
|
|
20250321,120200,45334834,537,537,537,537,0
|
|
20250321,120100,45334834,537,537,537,537,0
|
|
20250321,120000,45334834,537,537,537,537,0
|
|
20250321,115900,45334834,537,537,537,537,0
|
|
20250321,115800,45334834,537,537,537,537,0
|
|
20250321,115700,45334834,537,537,537,537,0
|
|
20250321,115600,45334834,537,537,537,537,0
|
|
20250321,115500,45334834,537,537,537,537,0
|
|
20250321,115400,45334834,537,537,537,537,0
|
|
20250321,115300,45334834,537,537,537,537,5
|
|
20250321,115200,45332149,537,537,537,537,0
|
|
20250321,115100,45332149,537,537,537,537,0
|
|
20250321,115000,45332149,537,537,537,537,14
|
|
20250321,114900,45324631,537,537,537,537,6
|
|
20250321,114800,45321409,535,535,535,535,0
|
|
20250321,114700,45321409,535,535,535,535,0
|
|
20250321,114600,45321409,535,535,535,535,0
|
|
20250321,114500,45321409,535,535,535,535,4000
|
|
20250321,114400,43181409,536,536,536,536,485
|
|
20250321,114300,42921449,536,536,536,536,15
|
|
20250321,114200,42913409,537,537,537,537,0
|
|
20250321,114100,42913409,537,537,537,537,186
|
|
20250321,114000,42813527,537,537,537,537,0
|
|
20250321,113900,42813527,537,537,537,537,372
|
|
20250321,113800,42613763,537,537,537,537,0
|
|
20250321,113700,42613763,537,537,537,537,185
|
|
20250321,113600,42514418,537,537,537,537,102
|
|
20250321,113500,42459644,536,536,536,536,200
|
|
20250321,113400,42352444,535,535,535,535,0
|
|
20250321,113300,42352444,535,535,535,535,0
|
|
20250321,113200,42352444,535,535,535,535,0
|
|
20250321,113100,42352444,535,535,535,535,0
|
|
20250321,113000,42352444,535,535,535,535,1508
|
|
20250321,112900,41545664,533,533,533,533,0
|
|
20250321,112800,41545664,533,533,533,533,0
|
|
20250321,112700,41545664,533,533,533,533,0
|
|
20250321,112600,41545664,533,533,533,533,0
|
|
20250321,112500,41545664,533,533,533,533,0
|
|
20250321,112400,41545664,533,533,533,533,0
|
|
20250321,112300,41545664,533,533,533,533,0
|
|
20250321,112200,41545664,533,533,533,533,0
|
|
20250321,112100,41545664,533,533,533,533,6100
|
|
20250321,112000,38294364,533,533,533,533,0
|
|
20250321,111900,38294364,533,533,533,533,0
|
|
20250321,111800,38294364,533,533,533,533,0
|
|
20250321,111700,38294364,533,535,535,533,9718
|
|
20250321,111600,33109582,534,535,535,534,1162
|
|
20250321,111500,32489071,535,535,535,535,6
|
|
20250321,111400,32485861,535,535,535,535,795
|
|
20250321,111300,32060536,535,535,535,535,0
|
|
20250321,111200,32060536,535,535,535,535,0
|
|
20250321,111100,32060536,535,535,535,535,0
|
|
20250321,111000,32060536,535,536,536,535,18
|
|
20250321,110900,32050902,538,538,538,538,0
|
|
20250321,110800,32050902,538,538,538,538,0
|
|
20250321,110700,32050902,538,539,539,538,92
|
|
20250321,110600,32001316,539,539,539,539,0
|
|
20250321,110500,32001316,539,539,539,539,1
|
|
20250321,110400,32000777,539,538,539,538,51
|
|
20250321,110300,31973308,536,536,536,536,0
|
|
20250321,110200,31973308,536,536,536,536,0
|
|
20250321,110100,31973308,536,536,536,536,0
|
|
20250321,110000,31973308,536,536,536,536,0
|
|
20250321,105900,31973308,536,536,536,536,0
|
|
20250321,105800,31973308,536,536,536,536,0
|
|
20250321,105700,31973308,536,536,536,536,0
|
|
20250321,105600,31973308,536,536,536,536,0
|
|
20250321,105500,31973308,536,536,536,536,50
|
|
20250321,105400,31946508,536,536,536,536,425
|
|
20250321,105300,31718708,536,536,536,536,0
|
|
20250321,105200,31718708,536,536,536,536,54
|
|
20250321,105100,31689764,536,536,536,536,0
|
|
20250321,105000,31689764,536,536,536,536,0
|
|
20250321,104900,31689764,536,536,536,536,0
|
|
20250321,104800,31689764,536,536,536,536,0
|
|
20250321,104700,31689764,536,536,536,536,0
|
|
20250321,104600,31689764,536,536,536,536,0
|
|
20250321,104500,31689764,536,536,536,536,0
|
|
20250321,104400,31689764,536,536,536,536,0
|
|
20250321,104300,31689764,536,536,536,536,0
|
|
20250321,104200,31689764,536,536,536,534,4156
|
|
20250321,104100,29467360,536,536,536,536,0
|
|
20250321,104000,29467360,536,536,536,536,0
|
|
20250321,103900,29467360,536,536,536,536,376
|
|
20250321,103800,29265824,536,536,536,536,29
|
|
20250321,103700,29250280,535,535,535,535,265
|
|
20250321,103600,29108505,536,536,536,536,0
|
|
20250321,103500,29108505,536,536,536,536,0
|
|
20250321,103400,29108505,536,536,536,536,2675
|
|
20250321,103300,27674705,536,536,536,536,0
|
|
20250321,103200,27674705,536,536,536,536,0
|
|
20250321,103100,27674705,536,536,536,536,0
|
|
20250321,103000,27674705,536,539,539,536,29
|
|
20250321,102900,27659155,540,540,540,540,1
|
|
20250321,102800,27658615,541,541,541,541,0
|
|
20250321,102700,27658615,541,541,541,541,1
|
|
20250321,102600,27658074,542,542,542,542,0
|
|
20250321,102500,27658074,542,543,543,542,2
|
|
20250321,102400,27656989,544,544,544,544,0
|
|
20250321,102300,27656989,544,544,544,544,0
|
|
20250321,102200,27656989,544,545,545,544,2
|
|
20250321,102100,27655900,546,546,546,546,0
|
|
20250321,102000,27655900,546,546,546,546,100
|
|
20250321,101900,27601300,546,546,546,546,0
|
|
20250321,101800,27601300,546,546,546,546,0
|
|
20250321,101700,27601300,546,546,546,546,0
|
|
20250321,101600,27601300,546,546,546,546,0
|
|
20250321,101500,27601300,546,546,546,546,10
|
|
20250321,101400,27595840,546,546,546,546,5
|
|
20250321,101300,27593110,546,546,546,546,0
|
|
20250321,101200,27593110,546,546,546,546,0
|
|
20250321,101100,27593110,546,546,546,546,0
|
|
20250321,101000,27593110,546,546,546,546,0
|
|
20250321,100900,27593110,546,546,546,546,0
|
|
20250321,100800,27593110,546,546,546,546,0
|
|
20250321,100700,27593110,546,546,546,546,1000
|
|
20250321,100600,27047110,547,547,547,547,7
|
|
20250321,100500,27043281,547,548,548,547,2
|
|
20250321,100400,27042186,550,541,550,541,1000
|
|
20250321,100300,26500148,541,541,541,541,1
|
|
20250321,100200,26499607,541,535,541,535,4002
|
|
20250321,100100,24358526,535,535,535,535,0
|
|
20250321,100000,24358526,535,535,535,535,0
|
|
20250321,095900,24358526,535,535,535,535,0
|
|
20250321,095800,24358526,535,535,535,535,0
|
|
20250321,095700,24358526,535,535,535,535,0
|
|
20250321,095600,24358526,535,535,535,535,0
|
|
20250321,095500,24358526,535,541,541,535,1277
|
|
20250321,095400,23672712,542,542,542,542,0
|
|
20250321,095300,23672712,542,542,542,542,8
|
|
20250321,095200,23668376,542,542,542,542,0
|
|
20250321,095100,23668376,542,542,542,542,0
|
|
20250321,095000,23668376,542,542,542,542,0
|
|
20250321,094900,23668376,542,542,542,542,0
|
|
20250321,094800,23668376,542,542,542,542,0
|
|
20250321,094700,23668376,542,542,542,542,0
|
|
20250321,094600,23668376,542,544,544,542,1269
|
|
20250321,094500,22978048,545,545,545,545,8
|
|
20250321,094400,22973688,545,545,545,545,0
|
|
20250321,094300,22973688,545,545,545,545,0
|
|
20250321,094200,22973688,545,544,551,544,13
|
|
20250321,094100,22966587,539,539,539,539,0
|
|
20250321,094000,22966587,539,539,539,539,0
|
|
20250321,093900,22966587,539,539,539,539,0
|
|
20250321,093800,22966587,539,540,540,539,43
|
|
20250321,093700,22943370,540,540,540,540,0
|
|
20250321,093600,22943370,540,543,543,540,5038
|
|
20250321,093500,20218432,543,545,545,543,3160
|
|
20250321,093400,18500017,545,545,545,545,8
|
|
20250321,093300,18495657,545,545,545,545,15
|
|
20250321,093200,18487482,545,545,545,545,0
|
|
20250321,093100,18487482,545,546,546,545,7547
|
|
20250321,093000,14370761,546,546,546,546,99
|
|
20250321,092900,14316707,546,546,546,546,5528
|
|
20250321,092800,11298419,552,552,552,552,0
|
|
20250321,092700,11298419,552,552,552,552,0
|
|
20250321,092600,11298419,552,552,552,552,0
|
|
20250321,092500,11298419,552,552,552,552,0
|
|
20250321,092400,11298419,552,545,552,545,41
|
|
20250321,092300,11276038,545,545,545,545,2
|
|
20250321,092200,11274948,547,547,547,547,0
|
|
20250321,092100,11274948,547,547,547,547,0
|
|
20250321,092000,11274948,547,547,547,547,33
|
|
20250321,091900,11256897,546,546,546,546,0
|
|
20250321,091800,11256897,546,546,546,546,0
|
|
20250321,091700,11256897,546,545,546,545,1002
|
|
20250321,091600,10709806,544,544,544,544,2450
|
|
20250321,091500,9377006,544,544,544,544,1
|
|
20250321,091400,9376462,543,543,543,543,1694
|
|
20250321,091300,8456620,542,542,542,542,0
|
|
20250321,091200,8456620,542,542,542,542,0
|
|
20250321,091100,8456620,542,542,542,542,0
|
|
20250321,091000,8456620,542,542,542,542,2071
|
|
20250321,090900,7334138,542,542,542,542,0
|
|
20250321,090800,7334138,542,542,542,542,0
|
|
20250321,090700,7334138,542,542,542,542,0
|
|
20250321,090600,7334138,542,541,542,541,1098
|
|
20250321,090500,6740108,541,543,543,541,360
|
|
20250321,090400,6545148,543,541,543,541,888
|
|
20250321,090300,6064738,541,548,548,532,3289
|
|
20250321,090200,4287403,549,549,549,549,1000
|
|
20250321,090100,3738403,549,558,558,549,3265
|
|
20250321,090000,1940331,559,550,566,550,3523
|