600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,185700,683061754,1416,1416,1416,1416,901
|
|
20250321,185600,683061754,1416,1416,1416,1416,0
|
|
20250321,185500,683061754,1416,1416,1416,1416,0
|
|
20250321,185400,683061754,1416,1416,1416,1416,0
|
|
20250321,185300,683061754,1416,1416,1416,1416,0
|
|
20250321,185200,683061754,1416,1416,1416,1416,0
|
|
20250321,185100,683061754,1416,1416,1416,1416,0
|
|
20250321,185000,683061754,1416,1416,1416,1416,0
|
|
20250321,184900,683061754,1416,1416,1416,1416,0
|
|
20250321,184800,683061754,1416,1416,1416,1416,0
|
|
20250321,184700,683061754,1416,1416,1416,1416,0
|
|
20250321,184600,683061754,1416,1416,1416,1416,0
|
|
20250321,184500,683061754,1416,1416,1416,1416,0
|
|
20250321,184400,683061754,1416,1416,1416,1416,0
|
|
20250321,184300,683061754,1416,1416,1416,1416,0
|
|
20250321,184200,683061754,1416,1416,1416,1416,0
|
|
20250321,184100,683061754,1416,1416,1416,1416,0
|
|
20250321,184000,683061754,1416,1416,1416,1416,0
|
|
20250321,183900,683061754,1416,1416,1416,1416,0
|
|
20250321,183800,683061754,1416,1416,1416,1416,0
|
|
20250321,183700,683061754,1416,1416,1416,1416,0
|
|
20250321,183600,683061754,1416,1416,1416,1416,0
|
|
20250321,183500,683061754,1416,1416,1416,1416,0
|
|
20250321,183400,683061754,1416,1416,1416,1416,0
|
|
20250321,183300,683061754,1416,1416,1416,1416,0
|
|
20250321,183200,683061754,1416,1416,1416,1416,0
|
|
20250321,183100,683061754,1416,1416,1416,1416,0
|
|
20250321,183000,683061754,1416,1416,1416,1416,0
|
|
20250321,182900,683061754,1416,1416,1416,1416,0
|
|
20250321,182800,683061754,1416,1416,1416,1416,0
|
|
20250321,182700,683061754,1416,1416,1416,1416,901
|
|
20250321,182600,683061754,1416,1416,1416,1416,0
|
|
20250321,182500,683061754,1416,1416,1416,1416,0
|
|
20250321,182400,683061754,1416,1416,1416,1416,0
|
|
20250321,182300,683061754,1416,1416,1416,1416,0
|
|
20250321,182200,683061754,1416,1416,1416,1416,0
|
|
20250321,182100,683061754,1416,1416,1416,1416,0
|
|
20250321,182000,683061754,1416,1416,1416,1416,0
|
|
20250321,181900,683061754,1416,1416,1416,1416,0
|
|
20250321,181800,683061754,1416,1416,1416,1416,0
|
|
20250321,181700,683061754,1416,1416,1416,1416,0
|
|
20250321,181600,683061754,1416,1416,1416,1416,0
|
|
20250321,181500,683061754,1416,1416,1416,1416,0
|
|
20250321,181400,683061754,1416,1416,1416,1416,0
|
|
20250321,181300,683061754,1416,1416,1416,1416,0
|
|
20250321,181200,683061754,1416,1416,1416,1416,0
|
|
20250321,181100,683061754,1416,1416,1416,1416,0
|
|
20250321,181000,683061754,1416,1416,1416,1416,0
|
|
20250321,180900,683061754,1416,1416,1416,1416,0
|
|
20250321,180800,683061754,1416,1416,1416,1416,0
|
|
20250321,180700,683061754,1416,1416,1416,1416,0
|
|
20250321,180600,683061754,1416,1416,1416,1416,0
|
|
20250321,180500,683061754,1416,1416,1416,1416,0
|
|
20250321,180400,683061754,1416,1416,1416,1416,0
|
|
20250321,180300,683061754,1416,1416,1416,1416,0
|
|
20250321,180200,683061754,1416,1416,1416,1416,0
|
|
20250321,180100,683061754,1416,1416,1416,1416,0
|
|
20250321,180000,683061754,1416,1416,1416,1416,0
|
|
20250321,175900,683061754,1416,1416,1416,1416,0
|
|
20250321,175800,683061754,1416,1416,1416,1416,0
|
|
20250321,175700,683061754,1416,1416,1416,1416,901
|
|
20250321,175600,683061754,1416,1416,1416,1416,0
|
|
20250321,175500,683061754,1416,1416,1416,1416,0
|
|
20250321,175400,683061754,1416,1416,1416,1416,0
|
|
20250321,175300,683061754,1416,1416,1416,1416,0
|
|
20250321,175200,683061754,1416,1416,1416,1416,0
|
|
20250321,175100,683061754,1416,1416,1416,1416,0
|
|
20250321,175000,683061754,1416,1416,1416,1416,0
|
|
20250321,174900,683061754,1416,1416,1416,1416,0
|
|
20250321,174800,683061754,1416,1416,1416,1416,0
|
|
20250321,174700,683061754,1416,1416,1416,1416,0
|
|
20250321,174600,683061754,1416,1416,1416,1416,0
|
|
20250321,174500,683061754,1416,1416,1416,1416,0
|
|
20250321,174400,683061754,1416,1416,1416,1416,0
|
|
20250321,174300,683061754,1416,1416,1416,1416,0
|
|
20250321,174200,683061754,1416,1416,1416,1416,0
|
|
20250321,174100,683061754,1416,1416,1416,1416,0
|
|
20250321,174000,683061754,1416,1416,1416,1416,0
|
|
20250321,173900,683061754,1416,1416,1416,1416,0
|
|
20250321,173800,683061754,1416,1416,1416,1416,0
|
|
20250321,173700,683061754,1416,1416,1416,1416,0
|
|
20250321,173600,683061754,1416,1416,1416,1416,0
|
|
20250321,173500,683061754,1416,1416,1416,1416,0
|
|
20250321,173400,683061754,1416,1416,1416,1416,0
|
|
20250321,173300,683061754,1416,1416,1416,1416,0
|
|
20250321,173200,683061754,1416,1416,1416,1416,0
|
|
20250321,173100,683061754,1416,1416,1416,1416,0
|
|
20250321,173000,683061754,1416,1416,1416,1416,0
|
|
20250321,172900,683061754,1416,1416,1416,1416,0
|
|
20250321,172800,683061754,1416,1416,1416,1416,0
|
|
20250321,172700,683061754,1416,1416,1416,1416,901
|
|
20250321,172600,683061754,1416,1416,1416,1416,0
|
|
20250321,172500,683061754,1416,1416,1416,1416,0
|
|
20250321,172400,683061754,1416,1416,1416,1416,0
|
|
20250321,172300,683061754,1416,1416,1416,1416,0
|
|
20250321,172200,683061754,1416,1416,1416,1416,0
|
|
20250321,172100,683061754,1416,1416,1416,1416,0
|
|
20250321,172000,683061754,1416,1416,1416,1416,0
|
|
20250321,171900,683061754,1416,1416,1416,1416,0
|
|
20250321,171800,683061754,1416,1416,1416,1416,0
|
|
20250321,171700,683061754,1416,1416,1416,1416,0
|
|
20250321,171600,683061754,1416,1416,1416,1416,0
|
|
20250321,171500,683061754,1416,1416,1416,1416,0
|
|
20250321,171400,683061754,1416,1416,1416,1416,0
|
|
20250321,171300,683061754,1416,1416,1416,1416,0
|
|
20250321,171200,683061754,1416,1416,1416,1416,0
|
|
20250321,171100,683061754,1416,1416,1416,1416,0
|
|
20250321,171000,683061754,1416,1416,1416,1416,0
|
|
20250321,170900,683061754,1416,1416,1416,1416,0
|
|
20250321,170800,683061754,1416,1416,1416,1416,0
|
|
20250321,170700,683061754,1416,1416,1416,1416,0
|
|
20250321,170600,683061754,1416,1416,1416,1416,0
|
|
20250321,170500,683061754,1416,1416,1416,1416,0
|
|
20250321,170400,683061754,1416,1416,1416,1416,0
|
|
20250321,170300,683061754,1416,1416,1416,1416,0
|
|
20250321,170200,683061754,1416,1416,1416,1416,0
|
|
20250321,170100,683061754,1416,1416,1416,1416,0
|
|
20250321,170000,683061754,1416,1416,1416,1416,0
|
|
20250321,165900,683061754,1416,1416,1416,1416,0
|
|
20250321,165800,683061754,1416,1416,1416,1416,0
|
|
20250321,165700,683061754,1416,1416,1416,1416,901
|
|
20250321,165600,683061754,1416,1416,1416,1416,0
|
|
20250321,165500,683061754,1416,1416,1416,1416,0
|
|
20250321,165400,683061754,1416,1416,1416,1416,0
|
|
20250321,165300,683061754,1416,1416,1416,1416,0
|
|
20250321,165200,683061754,1416,1416,1416,1416,0
|
|
20250321,165100,683061754,1416,1416,1416,1416,0
|
|
20250321,165000,683061754,1416,1416,1416,1416,0
|
|
20250321,164900,683061754,1416,1416,1416,1416,0
|
|
20250321,164800,683061754,1416,1416,1416,1416,0
|
|
20250321,164700,683061754,1416,1416,1416,1416,0
|
|
20250321,164600,683061754,1416,1416,1416,1416,0
|
|
20250321,164500,683061754,1416,1416,1416,1416,0
|
|
20250321,164400,683061754,1416,1416,1416,1416,0
|
|
20250321,164300,683061754,1416,1416,1416,1416,0
|
|
20250321,164200,683061754,1416,1416,1416,1416,0
|
|
20250321,164100,683061754,1416,1416,1416,1416,0
|
|
20250321,164000,683061754,1416,1416,1416,1416,0
|
|
20250321,163900,683061754,1416,1416,1416,1416,0
|
|
20250321,163800,683061754,1416,1416,1416,1416,0
|
|
20250321,163700,683061754,1416,1416,1416,1416,0
|
|
20250321,163600,683061754,1416,1416,1416,1416,0
|
|
20250321,163500,683061754,1416,1416,1416,1416,0
|
|
20250321,163400,683061754,1416,1416,1416,1416,0
|
|
20250321,163300,683061754,1416,1416,1416,1416,0
|
|
20250321,163200,683061754,1416,1416,1416,1416,0
|
|
20250321,163100,683061754,1416,1416,1416,1416,0
|
|
20250321,163000,683061754,1416,1416,1416,1416,0
|
|
20250321,162900,683061754,1416,1416,1416,1416,0
|
|
20250321,162800,683061754,1416,1416,1416,1416,0
|
|
20250321,162700,683061754,1416,1416,1416,1416,901
|
|
20250321,162600,683061754,1416,1416,1416,1416,0
|
|
20250321,162500,683061754,1416,1416,1416,1416,0
|
|
20250321,162400,683061754,1416,1416,1416,1416,0
|
|
20250321,162300,683061754,1416,1416,1416,1416,0
|
|
20250321,162200,683061754,1416,1416,1416,1416,0
|
|
20250321,162100,683061754,1416,1416,1416,1416,0
|
|
20250321,162000,683061754,1416,1416,1416,1416,0
|
|
20250321,161900,683061754,1416,1416,1416,1416,0
|
|
20250321,161800,683061754,1416,1416,1416,1416,0
|
|
20250321,161700,683061754,1416,1416,1416,1416,0
|
|
20250321,161600,683061754,1416,1416,1416,1416,0
|
|
20250321,161500,683061754,1416,1416,1416,1416,0
|
|
20250321,161400,683061754,1416,1416,1416,1416,0
|
|
20250321,161300,683061754,1416,1416,1416,1416,0
|
|
20250321,161200,683061754,1416,1416,1416,1416,0
|
|
20250321,161100,683061754,1416,1416,1416,1416,0
|
|
20250321,161000,683061754,1416,1416,1416,1416,0
|
|
20250321,160900,683061754,1416,1416,1416,1416,0
|
|
20250321,160800,683061754,1416,1416,1416,1416,0
|
|
20250321,160700,683061754,1416,1416,1416,1416,0
|
|
20250321,160600,683061754,1416,1416,1416,1416,0
|
|
20250321,160500,683061754,1416,1416,1416,1416,0
|
|
20250321,160400,683061754,1416,1416,1416,1416,0
|
|
20250321,160300,683061754,1416,1416,1416,1416,0
|
|
20250321,160200,683061754,1416,1416,1416,1416,0
|
|
20250321,160100,683061754,1416,1416,1416,1416,0
|
|
20250321,160000,683061754,1416,1416,1416,1416,0
|
|
20250321,155900,683061754,1416,1416,1416,1416,0
|
|
20250321,155800,683061754,1416,1416,1416,1416,0
|
|
20250321,155700,683061754,1416,1416,1416,1416,901
|
|
20250321,155600,683061754,1416,1416,1416,1416,0
|
|
20250321,155500,683061754,1416,1416,1416,1416,0
|
|
20250321,155400,683061754,1416,1416,1416,1416,0
|
|
20250321,155300,683061754,1416,1416,1416,1416,0
|
|
20250321,155200,683061754,1416,1416,1416,1416,0
|
|
20250321,155100,683061754,1416,1416,1416,1416,0
|
|
20250321,155000,683061754,1416,1416,1416,1416,0
|
|
20250321,154900,683061754,1416,1416,1416,1416,0
|
|
20250321,154800,683061754,1416,1416,1416,1416,0
|
|
20250321,154700,683061754,1416,1416,1416,1416,0
|
|
20250321,154600,683061754,1416,1416,1416,1416,0
|
|
20250321,154500,683061754,1416,1416,1416,1416,0
|
|
20250321,154400,683061754,1416,1416,1416,1416,0
|
|
20250321,154300,683061754,1416,1416,1416,1416,0
|
|
20250321,154200,683061754,1416,1416,1416,1416,0
|
|
20250321,154100,683061754,1416,1416,1416,1416,0
|
|
20250321,154000,683061754,1416,1416,1416,1416,0
|
|
20250321,153900,683061754,1416,1416,1416,1416,0
|
|
20250321,153800,683061754,1416,1416,1416,1416,0
|
|
20250321,153700,683061754,1416,1416,1416,1416,0
|
|
20250321,153600,683061754,1416,1416,1416,1416,0
|
|
20250321,153500,683061754,1416,1416,1416,1416,0
|
|
20250321,153400,683061754,1416,1416,1416,1416,0
|
|
20250321,153300,683061754,1416,1416,1416,1416,0
|
|
20250321,153200,683061754,1416,1416,1416,1416,0
|
|
20250321,153100,683061754,1416,1416,1416,1416,0
|
|
20250321,153000,683061754,1416,1416,1416,1416,901
|
|
20250321,152900,681785938,1406,1406,1406,1406,0
|
|
20250321,152800,681785938,1406,1406,1406,1406,0
|
|
20250321,152700,681785938,1406,1406,1406,1406,0
|
|
20250321,152600,681785938,1406,1406,1406,1406,0
|
|
20250321,152500,681785938,1406,1406,1406,1406,0
|
|
20250321,152400,681785938,1406,1406,1406,1406,0
|
|
20250321,152300,681785938,1406,1406,1406,1406,0
|
|
20250321,152200,681785938,1406,1406,1406,1406,0
|
|
20250321,152100,681785938,1406,1406,1406,1406,0
|
|
20250321,152000,681785938,1406,1406,1406,1406,0
|
|
20250321,151900,681785938,1406,1405,1417,1405,1523
|
|
20250321,151800,679637710,1417,1417,1417,1417,500
|
|
20250321,151700,678929210,1418,1417,1418,1403,1343
|
|
20250321,151600,677030883,1417,1417,1418,1417,507
|
|
20250321,151500,676312461,1417,1403,1417,1403,1431
|
|
20250321,151400,674304376,1417,1417,1417,1417,5
|
|
20250321,151300,674297291,1419,1419,1419,1419,0
|
|
20250321,151200,674297291,1419,1419,1419,1419,0
|
|
20250321,151100,674297291,1419,1419,1419,1419,0
|
|
20250321,151000,674297291,1419,1419,1419,1419,0
|
|
20250321,150900,674297291,1419,1419,1419,1419,0
|
|
20250321,150800,674297291,1419,1419,1419,1419,0
|
|
20250321,150700,674297291,1419,1419,1419,1419,0
|
|
20250321,150600,674297291,1419,1419,1419,1419,0
|
|
20250321,150500,674297291,1419,1419,1419,1419,0
|
|
20250321,150400,674297291,1419,1419,1419,1419,0
|
|
20250321,150300,674297291,1419,1419,1419,1419,0
|
|
20250321,150200,674297291,1419,1419,1419,1419,2
|
|
20250321,150100,674294453,1404,1405,1405,1404,1000
|
|
20250321,150000,672889853,1407,1407,1407,1407,0
|
|
20250321,145900,672889853,1407,1407,1407,1407,0
|
|
20250321,145800,672889853,1407,1407,1407,1407,0
|
|
20250321,145700,672889853,1407,1407,1407,1407,0
|
|
20250321,145600,672889853,1407,1408,1408,1407,1030
|
|
20250321,145500,671440606,1422,1422,1422,1422,350
|
|
20250321,145400,670942906,1422,1422,1422,1422,0
|
|
20250321,145300,670942906,1422,1422,1422,1422,0
|
|
20250321,145200,670942906,1422,1421,1422,1421,600
|
|
20250321,145100,670089712,1421,1421,1421,1421,0
|
|
20250321,145000,670089712,1421,1421,1421,1421,400
|
|
20250321,144900,669521312,1421,1421,1421,1421,1000
|
|
20250321,144800,668100312,1409,1409,1409,1409,3475
|
|
20250321,144700,663204037,1409,1409,1409,1409,0
|
|
20250321,144600,663204037,1409,1408,1409,1408,677
|
|
20250321,144500,662250720,1408,1408,1408,1408,0
|
|
20250321,144400,662250720,1408,1408,1408,1408,0
|
|
20250321,144300,662250720,1408,1408,1408,1408,0
|
|
20250321,144200,662250720,1408,1408,1408,1408,0
|
|
20250321,144100,662250720,1408,1408,1408,1408,0
|
|
20250321,144000,662250720,1408,1408,1408,1408,0
|
|
20250321,143900,662250720,1408,1408,1408,1408,0
|
|
20250321,143800,662250720,1408,1401,1408,1401,1543
|
|
20250321,143700,660088340,1394,1402,1402,1394,22311
|
|
20250321,143600,628886635,1403,1405,1417,1403,9903
|
|
20250321,143500,614982595,1405,1411,1411,1403,5497
|
|
20250321,143400,607255638,1407,1407,1407,1407,0
|
|
20250321,143300,607255638,1407,1407,1407,1407,0
|
|
20250321,143200,607255638,1407,1407,1407,1407,0
|
|
20250321,143100,607255638,1407,1407,1407,1407,0
|
|
20250321,143000,607255638,1407,1408,1408,1407,1916
|
|
20250321,142900,604559033,1418,1418,1418,1418,0
|
|
20250321,142800,604559033,1418,1418,1418,1418,0
|
|
20250321,142700,604559033,1418,1418,1418,1418,0
|
|
20250321,142600,604559033,1418,1418,1418,1418,0
|
|
20250321,142500,604559033,1418,1418,1418,1418,0
|
|
20250321,142400,604559033,1418,1418,1418,1418,0
|
|
20250321,142300,604559033,1418,1418,1418,1418,0
|
|
20250321,142200,604559033,1418,1418,1418,1418,0
|
|
20250321,142100,604559033,1418,1418,1418,1418,0
|
|
20250321,142000,604559033,1418,1418,1418,1418,0
|
|
20250321,141900,604559033,1418,1418,1418,1418,0
|
|
20250321,141800,604559033,1418,1418,1418,1418,0
|
|
20250321,141700,604559033,1418,1418,1418,1418,0
|
|
20250321,141600,604559033,1418,1418,1418,1418,0
|
|
20250321,141500,604559033,1418,1418,1418,1418,0
|
|
20250321,141400,604559033,1418,1418,1418,1418,0
|
|
20250321,141300,604559033,1418,1418,1418,1418,0
|
|
20250321,141200,604559033,1418,1418,1418,1418,1
|
|
20250321,141100,604557615,1406,1406,1406,1406,0
|
|
20250321,141000,604557615,1406,1406,1406,1406,0
|
|
20250321,140900,604557615,1406,1419,1419,1406,27
|
|
20250321,140800,604519523,1419,1419,1419,1419,0
|
|
20250321,140700,604519523,1419,1419,1419,1419,0
|
|
20250321,140600,604519523,1419,1407,1419,1407,1499
|
|
20250321,140500,602410418,1420,1420,1420,1420,0
|
|
20250321,140400,602410418,1420,1420,1420,1420,0
|
|
20250321,140300,602410418,1420,1420,1420,1420,1
|
|
20250321,140200,602408998,1407,1407,1407,1407,0
|
|
20250321,140100,602408998,1407,1407,1407,1407,0
|
|
20250321,140000,602408998,1407,1407,1407,1407,0
|
|
20250321,135900,602408998,1407,1407,1407,1407,0
|
|
20250321,135800,602408998,1407,1407,1407,1407,0
|
|
20250321,135700,602408998,1407,1407,1407,1407,0
|
|
20250321,135600,602408998,1407,1407,1407,1407,0
|
|
20250321,135500,602408998,1407,1407,1407,1407,0
|
|
20250321,135400,602408998,1407,1407,1407,1407,0
|
|
20250321,135300,602408998,1407,1410,1410,1405,1166
|
|
20250321,135200,600769372,1423,1423,1423,1423,0
|
|
20250321,135100,600769372,1423,1422,1423,1422,300
|
|
20250321,135000,600342575,1424,1424,1424,1424,0
|
|
20250321,134900,600342575,1424,1424,1424,1424,0
|
|
20250321,134800,600342575,1424,1424,1424,1424,0
|
|
20250321,134700,600342575,1424,1424,1424,1424,0
|
|
20250321,134600,600342575,1424,1424,1424,1424,1
|
|
20250321,134500,600341151,1420,1420,1420,1420,0
|
|
20250321,134400,600341151,1420,1420,1420,1420,0
|
|
20250321,134300,600341151,1420,1420,1420,1420,0
|
|
20250321,134200,600341151,1420,1420,1420,1420,0
|
|
20250321,134100,600341151,1420,1420,1420,1420,0
|
|
20250321,134000,600341151,1420,1420,1420,1420,0
|
|
20250321,133900,600341151,1420,1415,1420,1415,1196
|
|
20250321,133800,598647971,1415,1415,1415,1415,970
|
|
20250321,133700,597275421,1424,1424,1424,1424,0
|
|
20250321,133600,597275421,1424,1424,1424,1424,0
|
|
20250321,133500,597275421,1424,1424,1424,1424,0
|
|
20250321,133400,597275421,1424,1424,1424,1424,0
|
|
20250321,133300,597275421,1424,1424,1424,1424,0
|
|
20250321,133200,597275421,1424,1424,1424,1424,0
|
|
20250321,133100,597275421,1424,1424,1424,1424,0
|
|
20250321,133000,597275421,1424,1424,1424,1424,0
|
|
20250321,132900,597275421,1424,1424,1424,1424,0
|
|
20250321,132800,597275421,1424,1424,1424,1424,1
|
|
20250321,132700,597273997,1415,1415,1415,1415,0
|
|
20250321,132600,597273997,1415,1415,1415,1415,0
|
|
20250321,132500,597273997,1415,1415,1415,1415,0
|
|
20250321,132400,597273997,1415,1415,1415,1415,0
|
|
20250321,132300,597273997,1415,1417,1417,1415,3230
|
|
20250321,132200,592703231,1419,1420,1420,1419,612
|
|
20250321,132100,591834635,1423,1423,1423,1423,88
|
|
20250321,132000,591709411,1423,1423,1423,1423,151
|
|
20250321,131900,591494538,1438,1438,1438,1438,0
|
|
20250321,131800,591494538,1438,1438,1438,1438,0
|
|
20250321,131700,591494538,1438,1438,1438,1438,0
|
|
20250321,131600,591494538,1438,1437,1438,1437,20
|
|
20250321,131500,591465795,1425,1425,1425,1425,645
|
|
20250321,131400,590546670,1423,1423,1423,1423,0
|
|
20250321,131300,590546670,1423,1423,1423,1423,0
|
|
20250321,131200,590546670,1423,1423,1423,1423,0
|
|
20250321,131100,590546670,1423,1423,1423,1423,0
|
|
20250321,131000,590546670,1423,1423,1423,1423,0
|
|
20250321,130900,590546670,1423,1423,1423,1423,0
|
|
20250321,130800,590546670,1423,1423,1423,1423,0
|
|
20250321,130700,590546670,1423,1423,1423,1423,108
|
|
20250321,130600,590392986,1437,1437,1437,1437,0
|
|
20250321,130500,590392986,1437,1437,1437,1437,0
|
|
20250321,130400,590392986,1437,1437,1437,1437,0
|
|
20250321,130300,590392986,1437,1437,1437,1437,0
|
|
20250321,130200,590392986,1437,1429,1437,1429,1038
|
|
20250321,130100,588909676,1437,1437,1437,1437,0
|
|
20250321,130000,588909676,1437,1437,1437,1437,79
|
|
20250321,125900,588796153,1432,1432,1432,1432,527
|
|
20250321,125800,588041489,1437,1437,1437,1437,0
|
|
20250321,125700,588041489,1437,1437,1437,1437,0
|
|
20250321,125600,588041489,1437,1430,1437,1430,398
|
|
20250321,125500,587472083,1437,1437,1437,1437,17
|
|
20250321,125400,587447654,1437,1437,1437,1437,0
|
|
20250321,125300,587447654,1437,1437,1437,1437,0
|
|
20250321,125200,587447654,1437,1437,1437,1437,0
|
|
20250321,125100,587447654,1437,1437,1437,1437,70
|
|
20250321,125000,587347064,1438,1438,1438,1438,0
|
|
20250321,124900,587347064,1438,1438,1438,1438,5
|
|
20250321,124800,587339874,1438,1438,1438,1438,1
|
|
20250321,124700,587338436,1432,1432,1432,1432,0
|
|
20250321,124600,587338436,1432,1432,1432,1432,0
|
|
20250321,124500,587338436,1432,1431,1432,1431,4927
|
|
20250321,124400,580283593,1432,1432,1432,1432,0
|
|
20250321,124300,580283593,1432,1429,1432,1429,207
|
|
20250321,124200,579987601,1432,1432,1432,1432,0
|
|
20250321,124100,579987601,1432,1432,1432,1432,237
|
|
20250321,124000,579648217,1433,1433,1433,1433,78
|
|
20250321,123900,579536443,1442,1442,1442,1442,1
|
|
20250321,123800,579535001,1442,1442,1442,1442,1
|
|
20250321,123700,579533559,1433,1433,1433,1433,0
|
|
20250321,123600,579533559,1433,1433,1433,1433,0
|
|
20250321,123500,579533559,1433,1433,1433,1433,0
|
|
20250321,123400,579533559,1433,1433,1433,1433,316
|
|
20250321,123300,579080731,1442,1442,1442,1442,0
|
|
20250321,123200,579080731,1442,1442,1442,1442,0
|
|
20250321,123100,579080731,1442,1441,1443,1441,6955
|
|
20250321,123000,569051756,1442,1442,1442,1442,0
|
|
20250321,122900,569051756,1442,1442,1442,1442,1000
|
|
20250321,122800,567609756,1443,1429,1443,1425,794
|
|
20250321,122700,566475397,1445,1445,1445,1445,0
|
|
20250321,122600,566475397,1445,1445,1445,1445,0
|
|
20250321,122500,566475397,1445,1439,1445,1439,2000
|
|
20250321,122400,563589233,1424,1425,1440,1424,5782
|
|
20250321,122300,555306957,1417,1417,1417,1417,0
|
|
20250321,122200,555306957,1417,1417,1417,1417,0
|
|
20250321,122100,555306957,1417,1417,1417,1417,0
|
|
20250321,122000,555306957,1417,1417,1417,1417,0
|
|
20250321,121900,555306957,1417,1417,1417,1417,0
|
|
20250321,121800,555306957,1417,1417,1417,1417,0
|
|
20250321,121700,555306957,1417,1417,1417,1417,0
|
|
20250321,121600,555306957,1417,1417,1417,1417,0
|
|
20250321,121500,555306957,1417,1417,1417,1417,0
|
|
20250321,121400,555306957,1417,1420,1420,1417,1906
|
|
20250321,121300,552600467,1416,1416,1416,1416,0
|
|
20250321,121200,552600467,1416,1416,1416,1416,0
|
|
20250321,121100,552600467,1416,1416,1416,1416,0
|
|
20250321,121000,552600467,1416,1416,1416,1416,0
|
|
20250321,120900,552600467,1416,1416,1416,1416,0
|
|
20250321,120800,552600467,1416,1415,1416,1415,509
|
|
20250321,120700,551880019,1415,1415,1415,1415,0
|
|
20250321,120600,551880019,1415,1412,1415,1412,737
|
|
20250321,120500,550837892,1411,1411,1411,1411,0
|
|
20250321,120400,550837892,1411,1412,1412,1411,80
|
|
20250321,120300,550724933,1413,1413,1413,1413,216
|
|
20250321,120200,550419725,1412,1412,1412,1412,79
|
|
20250321,120100,550308177,1413,1413,1413,1413,2
|
|
20250321,120000,550305351,1412,1412,1412,1412,78
|
|
20250321,115900,550195215,1412,1412,1412,1412,0
|
|
20250321,115800,550195215,1412,1413,1413,1412,80
|
|
20250321,115700,550082254,1412,1412,1412,1412,79
|
|
20250321,115600,549970706,1412,1412,1412,1412,0
|
|
20250321,115500,549970706,1412,1412,1412,1412,79
|
|
20250321,115400,549859158,1412,1412,1412,1412,79
|
|
20250321,115300,549747610,1412,1412,1412,1412,1
|
|
20250321,115200,549746198,1413,1413,1413,1413,395
|
|
20250321,115100,549188063,1414,1414,1414,1414,11
|
|
20250321,115000,549172509,1408,1408,1408,1408,0
|
|
20250321,114900,549172509,1408,1408,1408,1408,0
|
|
20250321,114800,549172509,1408,1408,1408,1408,0
|
|
20250321,114700,549172509,1408,1408,1408,1408,0
|
|
20250321,114600,549172509,1408,1408,1408,1408,0
|
|
20250321,114500,549172509,1408,1408,1408,1408,1000
|
|
20250321,114400,547764509,1408,1408,1408,1408,0
|
|
20250321,114300,547764509,1408,1408,1408,1408,0
|
|
20250321,114200,547764509,1408,1415,1416,1408,873
|
|
20250321,114100,546530800,1427,1427,1427,1427,0
|
|
20250321,114000,546530800,1427,1427,1427,1427,0
|
|
20250321,113900,546530800,1427,1427,1427,1427,0
|
|
20250321,113800,546530800,1427,1427,1427,1427,0
|
|
20250321,113700,546530800,1427,1427,1427,1427,189
|
|
20250321,113600,546261097,1432,1432,1432,1432,0
|
|
20250321,113500,546261097,1432,1432,1432,1432,0
|
|
20250321,113400,546261097,1432,1432,1432,1432,0
|
|
20250321,113300,546261097,1432,1432,1432,1432,0
|
|
20250321,113200,546261097,1432,1432,1432,1432,0
|
|
20250321,113100,546261097,1432,1432,1432,1432,0
|
|
20250321,113000,546261097,1432,1416,1432,1409,857
|
|
20250321,112900,545047973,1434,1434,1434,1434,0
|
|
20250321,112800,545047973,1434,1434,1434,1434,0
|
|
20250321,112700,545047973,1434,1434,1434,1434,0
|
|
20250321,112600,545047973,1434,1434,1434,1434,0
|
|
20250321,112500,545047973,1434,1434,1434,1434,0
|
|
20250321,112400,545047973,1434,1434,1434,1434,16
|
|
20250321,112300,545025029,1434,1434,1434,1434,0
|
|
20250321,112200,545025029,1434,1413,1434,1413,1249
|
|
20250321,112100,543258600,1413,1410,1413,1410,1648
|
|
20250321,112000,540931809,1406,1406,1406,1406,0
|
|
20250321,111900,540931809,1406,1406,1406,1406,0
|
|
20250321,111800,540931809,1406,1405,1406,1405,357
|
|
20250321,111700,540429882,1403,1402,1403,1402,494
|
|
20250321,111600,539737081,1402,1402,1402,1402,0
|
|
20250321,111500,539737081,1402,1396,1402,1394,2002
|
|
20250321,111400,536943689,1395,1402,1402,1395,9010
|
|
20250321,111300,524325754,1414,1414,1414,1414,7
|
|
20250321,111200,524315856,1411,1408,1411,1408,1418
|
|
20250321,111100,522317407,1398,1398,1398,1398,1020
|
|
20250321,111000,520891447,1396,1400,1400,1395,501
|
|
20250321,110900,520191371,1410,1410,1410,1410,0
|
|
20250321,110800,520191371,1410,1410,1410,1410,0
|
|
20250321,110700,520191371,1410,1410,1410,1410,2
|
|
20250321,110600,520188551,1411,1411,1411,1411,0
|
|
20250321,110500,520188551,1411,1411,1411,1411,2
|
|
20250321,110400,520185729,1403,1397,1403,1395,1304
|
|
20250321,110300,518363335,1395,1408,1408,1395,5000
|
|
20250321,110200,511370222,1407,1407,1407,1407,0
|
|
20250321,110100,511370222,1407,1409,1409,1407,1030
|
|
20250321,110000,509918976,1416,1416,1416,1416,0
|
|
20250321,105900,509918976,1416,1416,1416,1416,0
|
|
20250321,105800,509918976,1416,1416,1416,1416,0
|
|
20250321,105700,509918976,1416,1415,1416,1415,607
|
|
20250321,105600,509059874,1410,1410,1410,1410,0
|
|
20250321,105500,509059874,1410,1410,1410,1410,0
|
|
20250321,105400,509059874,1410,1410,1410,1410,0
|
|
20250321,105300,509059874,1410,1421,1421,1410,8549
|
|
20250321,105200,496990712,1430,1430,1430,1430,53
|
|
20250321,105100,496914922,1430,1430,1430,1430,15
|
|
20250321,105000,496893472,1431,1431,1431,1431,0
|
|
20250321,104900,496893472,1431,1418,1431,1418,166
|
|
20250321,104800,496658071,1425,1425,1425,1425,210
|
|
20250321,104700,496358821,1416,1426,1426,1416,3429
|
|
20250321,104600,491498395,1426,1426,1426,1426,42
|
|
20250321,104500,491438503,1427,1427,1427,1427,0
|
|
20250321,104400,491438503,1427,1427,1427,1427,0
|
|
20250321,104300,491438503,1427,1427,1427,1427,0
|
|
20250321,104200,491438503,1427,1428,1428,1427,1475
|
|
20250321,104100,489333127,1427,1427,1427,1427,0
|
|
20250321,104000,489333127,1427,1427,1427,1427,1
|
|
20250321,103900,489331700,1437,1437,1437,1437,7
|
|
20250321,103800,489321641,1437,1437,1437,1437,0
|
|
20250321,103700,489321641,1437,1437,1437,1437,0
|
|
20250321,103600,489321641,1437,1437,1437,1437,887
|
|
20250321,103500,488047022,1438,1438,1438,1438,0
|
|
20250321,103400,488047022,1438,1438,1438,1438,0
|
|
20250321,103300,488047022,1438,1438,1438,1438,2318
|
|
20250321,103200,484713738,1438,1437,1438,1437,1100
|
|
20250321,103100,483132418,1437,1422,1437,1414,2400
|
|
20250321,103000,479714644,1438,1438,1438,1438,2
|
|
20250321,102900,479711768,1437,1437,1437,1437,1
|
|
20250321,102800,479710331,1416,1416,1416,1416,0
|
|
20250321,102700,479710331,1416,1416,1416,1416,0
|
|
20250321,102600,479710331,1416,1416,1416,1416,0
|
|
20250321,102500,479710331,1416,1416,1416,1416,1
|
|
20250321,102400,479708915,1438,1435,1438,1435,1000
|
|
20250321,102300,478273029,1435,1435,1435,1435,0
|
|
20250321,102200,478273029,1435,1435,1435,1435,1
|
|
20250321,102100,478271594,1422,1422,1422,1422,0
|
|
20250321,102000,478271594,1422,1403,1422,1403,2503
|
|
20250321,101900,474716354,1420,1420,1420,1420,0
|
|
20250321,101800,474716354,1420,1420,1420,1420,0
|
|
20250321,101700,474716354,1420,1414,1426,1394,20626
|
|
20250321,101600,445708744,1427,1427,1427,1427,0
|
|
20250321,101500,445708744,1427,1421,1427,1410,10657
|
|
20250321,101400,430646046,1427,1427,1427,1427,0
|
|
20250321,101300,430646046,1427,1427,1427,1427,0
|
|
20250321,101200,430646046,1427,1436,1436,1426,1153
|
|
20250321,101100,428995023,1440,1439,1440,1439,846
|
|
20250321,101000,427777520,1435,1435,1435,1435,24
|
|
20250321,100900,427743080,1435,1435,1435,1435,5
|
|
20250321,100800,427735905,1439,1435,1439,1435,16
|
|
20250321,100700,427712897,1439,1439,1439,1439,100
|
|
20250321,100600,427568997,1439,1439,1439,1439,0
|
|
20250321,100500,427568997,1439,1439,1439,1439,3
|
|
20250321,100400,427564680,1426,1426,1426,1426,102
|
|
20250321,100300,427419228,1450,1450,1450,1450,0
|
|
20250321,100200,427419228,1450,1450,1450,1450,0
|
|
20250321,100100,427419228,1450,1450,1450,1450,0
|
|
20250321,100000,427419228,1450,1450,1450,1450,0
|
|
20250321,095900,427419228,1450,1450,1450,1450,620
|
|
20250321,095800,426520228,1441,1441,1441,1441,0
|
|
20250321,095700,426520228,1441,1445,1445,1441,766
|
|
20250321,095600,425415579,1470,1434,1470,1434,567
|
|
20250321,095500,424599526,1420,1420,1420,1420,100
|
|
20250321,095400,424457526,1425,1440,1440,1381,26134
|
|
20250321,095300,387427749,1442,1466,1466,1440,11600
|
|
20250321,095200,370534251,1467,1467,1467,1467,10
|
|
20250321,095100,370519581,1467,1477,1477,1466,8203
|
|
20250321,095000,358470851,1471,1477,1480,1471,11849
|
|
20250321,094900,341018025,1477,1478,1478,1477,92
|
|
20250321,094800,340882062,1480,1480,1480,1480,0
|
|
20250321,094700,340882062,1480,1482,1482,1480,94
|
|
20250321,094600,340742784,1483,1482,1483,1482,209
|
|
20250321,094500,340432967,1482,1482,1482,1482,28
|
|
20250321,094400,340391471,1489,1489,1489,1489,0
|
|
20250321,094300,340391471,1489,1481,1489,1481,6311
|
|
20250321,094200,331013433,1476,1476,1476,1476,1000
|
|
20250321,094100,329537433,1476,1476,1476,1476,1
|
|
20250321,094000,329535957,1485,1485,1485,1485,89
|
|
20250321,093900,329403792,1482,1480,1482,1480,1391
|
|
20250321,093800,327344034,1473,1477,1477,1473,6853
|
|
20250321,093700,317248365,1482,1483,1483,1482,815
|
|
20250321,093600,316040456,1487,1487,1487,1487,4
|
|
20250321,093500,316034508,1489,1489,1489,1489,0
|
|
20250321,093400,316034508,1489,1489,1489,1489,0
|
|
20250321,093300,316034508,1489,1489,1489,1489,0
|
|
20250321,093200,316034508,1489,1489,1489,1489,168
|
|
20250321,093100,315784356,1479,1487,1487,1479,4265
|
|
20250321,093000,309448699,1486,1490,1495,1486,3629
|
|
20250321,092900,304050929,1499,1499,1499,1499,0
|
|
20250321,092800,304050929,1499,1499,1499,1499,12
|
|
20250321,092700,304032941,1496,1496,1497,1496,251
|
|
20250321,092600,303657366,1500,1501,1501,1500,423
|
|
20250321,092500,303022776,1501,1499,1501,1499,1348
|
|
20250321,092400,301000293,1489,1508,1508,1489,717
|
|
20250321,092300,299920278,1510,1504,1510,1500,26667
|
|
20250321,092200,259763299,1504,1488,1504,1488,17667
|
|
20250321,092100,233277636,1488,1488,1497,1476,7172
|
|
20250321,092000,222575155,1487,1480,1487,1480,5908
|
|
20250321,091900,213812709,1472,1475,1475,1471,2070
|
|
20250321,091800,210764429,1478,1480,1480,1478,337
|
|
20250321,091700,210265869,1492,1490,1492,1490,35
|
|
20250321,091600,210213709,1491,1488,1491,1488,17324
|
|
20250321,091500,184407172,1489,1490,1490,1475,3244
|
|
20250321,091400,179578299,1490,1484,1491,1484,536
|
|
20250321,091300,178780948,1475,1476,1476,1475,100
|
|
20250321,091200,178633369,1474,1485,1485,1474,479
|
|
20250321,091100,177923806,1485,1492,1492,1485,2003
|
|
20250321,091000,174946251,1495,1494,1495,1492,421
|
|
20250321,090900,174317986,1492,1484,1492,1484,4996
|
|
20250321,090800,166897627,1471,1463,1471,1463,3797
|
|
20250321,090700,161316186,1463,1448,1463,1448,199
|
|
20250321,090600,161025064,1448,1467,1470,1448,9621
|
|
20250321,090500,146928386,1470,1481,1498,1470,4542
|
|
20250321,090400,140234451,1475,1493,1493,1474,500
|
|
20250321,090300,139494444,1507,1506,1509,1505,7360
|
|
20250321,090200,128401401,1506,1492,1506,1477,15112
|
|
20250321,090100,105772638,1477,1476,1493,1463,9387
|
|
20250321,090000,91910357,1463,1500,1500,1444,61700
|