604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,190100,205638007,632,632,632,632,40164
|
|
20250304,190000,205638007,632,632,632,632,0
|
|
20250304,185900,205638007,632,632,632,632,0
|
|
20250304,185800,205638007,632,632,632,632,0
|
|
20250304,185700,205638007,632,632,632,632,0
|
|
20250304,185600,205638007,632,632,632,632,0
|
|
20250304,185500,205638007,632,632,632,632,0
|
|
20250304,185400,205638007,632,632,632,632,0
|
|
20250304,185300,205638007,632,632,632,632,0
|
|
20250304,185200,205638007,632,632,632,632,0
|
|
20250304,185100,205638007,632,632,632,632,0
|
|
20250304,185000,205638007,632,632,632,632,0
|
|
20250304,184900,205638007,632,632,632,632,0
|
|
20250304,184800,205638007,632,632,632,632,0
|
|
20250304,184700,205638007,632,632,632,632,0
|
|
20250304,184600,205638007,632,632,632,632,0
|
|
20250304,184500,205638007,632,632,632,632,0
|
|
20250304,184400,205638007,632,632,632,632,0
|
|
20250304,184300,205638007,632,632,632,632,0
|
|
20250304,184200,205638007,632,632,632,632,0
|
|
20250304,184100,205638007,632,632,632,632,0
|
|
20250304,184000,205638007,632,632,632,632,0
|
|
20250304,183900,205638007,632,632,632,632,0
|
|
20250304,183800,205638007,632,632,632,632,0
|
|
20250304,183700,205638007,632,632,632,632,0
|
|
20250304,183600,205638007,632,632,632,632,0
|
|
20250304,183500,205638007,632,632,632,632,0
|
|
20250304,183400,205638007,632,632,632,632,0
|
|
20250304,183300,205638007,632,632,632,632,0
|
|
20250304,183200,205638007,632,632,632,632,0
|
|
20250304,183100,205638007,632,632,632,632,40164
|
|
20250304,183000,205638007,632,632,632,632,0
|
|
20250304,182900,205638007,632,632,632,632,0
|
|
20250304,182800,205638007,632,632,632,632,0
|
|
20250304,182700,205638007,632,632,632,632,0
|
|
20250304,182600,205638007,632,632,632,632,0
|
|
20250304,182500,205638007,632,632,632,632,0
|
|
20250304,182400,205638007,632,632,632,632,0
|
|
20250304,182300,205638007,632,632,632,632,0
|
|
20250304,182200,205638007,632,632,632,632,0
|
|
20250304,182100,205638007,632,632,632,632,0
|
|
20250304,182000,205638007,632,632,632,632,0
|
|
20250304,181900,205638007,632,632,632,632,0
|
|
20250304,181800,205638007,632,632,632,632,0
|
|
20250304,181700,205638007,632,632,632,632,0
|
|
20250304,181600,205638007,632,632,632,632,0
|
|
20250304,181500,205638007,632,632,632,632,0
|
|
20250304,181400,205638007,632,632,632,632,0
|
|
20250304,181300,205638007,632,632,632,632,0
|
|
20250304,181200,205638007,632,632,632,632,0
|
|
20250304,181100,205638007,632,632,632,632,0
|
|
20250304,181000,205638007,632,632,632,632,0
|
|
20250304,180900,205638007,632,632,632,632,0
|
|
20250304,180800,205638007,632,632,632,632,0
|
|
20250304,180700,205638007,632,632,632,632,0
|
|
20250304,180600,205638007,632,632,632,632,0
|
|
20250304,180500,205638007,632,632,632,632,0
|
|
20250304,180400,205638007,632,632,632,632,0
|
|
20250304,180300,205638007,632,632,632,632,0
|
|
20250304,180200,205638007,632,632,632,632,0
|
|
20250304,180100,205638007,632,632,632,632,40164
|
|
20250304,180000,205638007,632,632,632,632,0
|
|
20250304,175900,205638007,632,632,632,632,0
|
|
20250304,175800,205638007,632,632,632,632,0
|
|
20250304,175700,205638007,632,632,632,632,0
|
|
20250304,175600,205638007,632,632,632,632,0
|
|
20250304,175500,205638007,632,632,632,632,0
|
|
20250304,175400,205638007,632,632,632,632,0
|
|
20250304,175300,205638007,632,632,632,632,0
|
|
20250304,175200,205638007,632,632,632,632,0
|
|
20250304,175100,205638007,632,632,632,632,0
|
|
20250304,175000,205638007,632,632,632,632,0
|
|
20250304,174900,205638007,632,632,632,632,0
|
|
20250304,174800,205638007,632,632,632,632,0
|
|
20250304,174700,205638007,632,632,632,632,0
|
|
20250304,174600,205638007,632,632,632,632,0
|
|
20250304,174500,205638007,632,632,632,632,0
|
|
20250304,174400,205638007,632,632,632,632,0
|
|
20250304,174300,205638007,632,632,632,632,0
|
|
20250304,174200,205638007,632,632,632,632,0
|
|
20250304,174100,205638007,632,632,632,632,0
|
|
20250304,174000,205638007,632,632,632,632,0
|
|
20250304,173900,205638007,632,632,632,632,0
|
|
20250304,173800,205638007,632,632,632,632,0
|
|
20250304,173700,205638007,632,632,632,632,0
|
|
20250304,173600,205638007,632,632,632,632,0
|
|
20250304,173500,205638007,632,632,632,632,0
|
|
20250304,173400,205638007,632,632,632,632,0
|
|
20250304,173300,205638007,632,632,632,632,0
|
|
20250304,173200,205638007,632,632,632,632,0
|
|
20250304,173100,205638007,632,632,632,632,40164
|
|
20250304,173000,205638007,632,632,632,632,0
|
|
20250304,172900,205638007,632,632,632,632,0
|
|
20250304,172800,205638007,632,632,632,632,0
|
|
20250304,172700,205638007,632,632,632,632,0
|
|
20250304,172600,205638007,632,632,632,632,0
|
|
20250304,172500,205638007,632,632,632,632,0
|
|
20250304,172400,205638007,632,632,632,632,0
|
|
20250304,172300,205638007,632,632,632,632,0
|
|
20250304,172200,205638007,632,632,632,632,0
|
|
20250304,172100,205638007,632,632,632,632,0
|
|
20250304,172000,205638007,632,632,632,632,0
|
|
20250304,171900,205638007,632,632,632,632,0
|
|
20250304,171800,205638007,632,632,632,632,0
|
|
20250304,171700,205638007,632,632,632,632,0
|
|
20250304,171600,205638007,632,632,632,632,0
|
|
20250304,171500,205638007,632,632,632,632,0
|
|
20250304,171400,205638007,632,632,632,632,0
|
|
20250304,171300,205638007,632,632,632,632,0
|
|
20250304,171200,205638007,632,632,632,632,0
|
|
20250304,171100,205638007,632,632,632,632,0
|
|
20250304,171000,205638007,632,632,632,632,0
|
|
20250304,170900,205638007,632,632,632,632,0
|
|
20250304,170800,205638007,632,632,632,632,0
|
|
20250304,170700,205638007,632,632,632,632,0
|
|
20250304,170600,205638007,632,632,632,632,0
|
|
20250304,170500,205638007,632,632,632,632,0
|
|
20250304,170400,205638007,632,632,632,632,0
|
|
20250304,170300,205638007,632,632,632,632,0
|
|
20250304,170200,205638007,632,632,632,632,0
|
|
20250304,170100,205638007,632,632,632,632,40164
|
|
20250304,170000,205638007,632,632,632,632,0
|
|
20250304,165900,205638007,632,632,632,632,0
|
|
20250304,165800,205638007,632,632,632,632,0
|
|
20250304,165700,205638007,632,632,632,632,0
|
|
20250304,165600,205638007,632,632,632,632,0
|
|
20250304,165500,205638007,632,632,632,632,0
|
|
20250304,165400,205638007,632,632,632,632,0
|
|
20250304,165300,205638007,632,632,632,632,0
|
|
20250304,165200,205638007,632,632,632,632,0
|
|
20250304,165100,205638007,632,632,632,632,0
|
|
20250304,165000,205638007,632,632,632,632,0
|
|
20250304,164900,205638007,632,632,632,632,0
|
|
20250304,164800,205638007,632,632,632,632,0
|
|
20250304,164700,205638007,632,632,632,632,0
|
|
20250304,164600,205638007,632,632,632,632,0
|
|
20250304,164500,205638007,632,632,632,632,0
|
|
20250304,164400,205638007,632,632,632,632,0
|
|
20250304,164300,205638007,632,632,632,632,0
|
|
20250304,164200,205638007,632,632,632,632,0
|
|
20250304,164100,205638007,632,632,632,632,0
|
|
20250304,164000,205638007,632,632,632,632,0
|
|
20250304,163900,205638007,632,632,632,632,0
|
|
20250304,163800,205638007,632,632,632,632,0
|
|
20250304,163700,205638007,632,632,632,632,0
|
|
20250304,163600,205638007,632,632,632,632,0
|
|
20250304,163500,205638007,632,632,632,632,0
|
|
20250304,163400,205638007,632,632,632,632,0
|
|
20250304,163300,205638007,632,632,632,632,0
|
|
20250304,163200,205638007,632,632,632,632,0
|
|
20250304,163100,205638007,632,632,632,632,40164
|
|
20250304,163000,205638007,632,632,632,632,0
|
|
20250304,162900,205638007,632,632,632,632,0
|
|
20250304,162800,205638007,632,632,632,632,0
|
|
20250304,162700,205638007,632,632,632,632,0
|
|
20250304,162600,205638007,632,632,632,632,0
|
|
20250304,162500,205638007,632,632,632,632,0
|
|
20250304,162400,205638007,632,632,632,632,0
|
|
20250304,162300,205638007,632,632,632,632,0
|
|
20250304,162200,205638007,632,632,632,632,0
|
|
20250304,162100,205638007,632,632,632,632,0
|
|
20250304,162000,205638007,632,632,632,632,0
|
|
20250304,161900,205638007,632,632,632,632,0
|
|
20250304,161800,205638007,632,632,632,632,0
|
|
20250304,161700,205638007,632,632,632,632,0
|
|
20250304,161600,205638007,632,632,632,632,0
|
|
20250304,161500,205638007,632,632,632,632,0
|
|
20250304,161400,205638007,632,632,632,632,0
|
|
20250304,161300,205638007,632,632,632,632,0
|
|
20250304,161200,205638007,632,632,632,632,0
|
|
20250304,161100,205638007,632,632,632,632,0
|
|
20250304,161000,205638007,632,632,632,632,0
|
|
20250304,160900,205638007,632,632,632,632,0
|
|
20250304,160800,205638007,632,632,632,632,0
|
|
20250304,160700,205638007,632,632,632,632,0
|
|
20250304,160600,205638007,632,632,632,632,0
|
|
20250304,160500,205638007,632,632,632,632,0
|
|
20250304,160400,205638007,632,632,632,632,0
|
|
20250304,160300,205638007,632,632,632,632,0
|
|
20250304,160200,205638007,632,632,632,632,0
|
|
20250304,160100,205638007,632,632,632,632,40164
|
|
20250304,160000,205638007,632,632,632,632,0
|
|
20250304,155900,205638007,632,632,632,632,0
|
|
20250304,155800,205638007,632,632,632,632,0
|
|
20250304,155700,205638007,632,632,632,632,0
|
|
20250304,155600,205638007,632,632,632,632,0
|
|
20250304,155500,205638007,632,632,632,632,0
|
|
20250304,155400,205638007,632,632,632,632,0
|
|
20250304,155300,205638007,632,632,632,632,0
|
|
20250304,155200,205638007,632,632,632,632,0
|
|
20250304,155100,205638007,632,632,632,632,0
|
|
20250304,155000,205638007,632,632,632,632,0
|
|
20250304,154900,205638007,632,632,632,632,0
|
|
20250304,154800,205638007,632,632,632,632,0
|
|
20250304,154700,205638007,632,632,632,632,0
|
|
20250304,154600,205638007,632,632,632,632,0
|
|
20250304,154500,205638007,632,632,632,632,0
|
|
20250304,154400,205638007,632,632,632,632,0
|
|
20250304,154300,205638007,632,632,632,632,0
|
|
20250304,154200,205638007,632,632,632,632,0
|
|
20250304,154100,205638007,632,632,632,632,0
|
|
20250304,154000,205638007,632,632,632,632,0
|
|
20250304,153900,205638007,632,632,632,632,0
|
|
20250304,153800,205638007,632,632,632,632,0
|
|
20250304,153700,205638007,632,632,632,632,0
|
|
20250304,153600,205638007,632,632,632,632,0
|
|
20250304,153500,205638007,632,632,632,632,0
|
|
20250304,153400,205638007,632,632,632,632,0
|
|
20250304,153300,205638007,632,632,632,632,0
|
|
20250304,153200,205638007,632,632,632,632,40164
|
|
20250304,153100,205638007,632,632,632,632,40164
|
|
20250304,153000,180254359,666,666,666,666,0
|
|
20250304,152900,180254359,666,666,666,666,0
|
|
20250304,152800,180254359,666,666,666,666,0
|
|
20250304,152700,180254359,666,666,666,666,0
|
|
20250304,152600,180254359,666,666,666,666,0
|
|
20250304,152500,180254359,666,666,666,666,0
|
|
20250304,152400,180254359,666,666,666,666,0
|
|
20250304,152300,180254359,666,666,666,666,0
|
|
20250304,152200,180254359,666,666,666,666,0
|
|
20250304,152100,180254359,666,666,666,666,0
|
|
20250304,152000,180254359,666,666,666,666,0
|
|
20250304,151900,180254359,666,666,666,666,10
|
|
20250304,151800,180247699,667,665,667,665,7
|
|
20250304,151700,180243032,667,667,667,667,0
|
|
20250304,151600,180243032,667,667,667,667,0
|
|
20250304,151500,180243032,667,667,667,667,0
|
|
20250304,151400,180243032,667,667,667,667,2537
|
|
20250304,151300,178550853,668,668,668,668,0
|
|
20250304,151200,178550853,668,668,668,668,0
|
|
20250304,151100,178550853,668,668,668,668,110
|
|
20250304,151000,178477373,668,656,668,656,9750
|
|
20250304,150900,172038195,656,656,656,656,0
|
|
20250304,150800,172038195,656,656,656,656,0
|
|
20250304,150700,172038195,656,656,656,656,0
|
|
20250304,150600,172038195,656,656,656,656,0
|
|
20250304,150500,172038195,656,656,656,656,5
|
|
20250304,150400,172034915,656,656,656,656,5
|
|
20250304,150300,172031635,650,650,650,650,0
|
|
20250304,150200,172031635,650,650,650,650,0
|
|
20250304,150100,172031635,650,651,651,650,2500
|
|
20250304,150000,170406632,651,652,652,651,1300
|
|
20250304,145900,169559332,656,656,656,656,0
|
|
20250304,145800,169559332,656,656,656,656,0
|
|
20250304,145700,169559332,656,656,656,656,0
|
|
20250304,145600,169559332,656,656,656,656,0
|
|
20250304,145500,169559332,656,656,656,656,0
|
|
20250304,145400,169559332,656,656,656,656,100
|
|
20250304,145300,169493732,656,656,656,656,200
|
|
20250304,145200,169362532,656,656,656,656,0
|
|
20250304,145100,169362532,656,656,656,656,0
|
|
20250304,145000,169362532,656,655,656,655,2
|
|
20250304,144900,169361221,654,654,654,654,0
|
|
20250304,144800,169361221,654,654,654,654,20
|
|
20250304,144700,169348141,654,654,654,654,0
|
|
20250304,144600,169348141,654,654,654,654,0
|
|
20250304,144500,169348141,654,654,654,654,0
|
|
20250304,144400,169348141,654,654,654,654,0
|
|
20250304,144300,169348141,654,654,654,654,0
|
|
20250304,144200,169348141,654,654,654,654,0
|
|
20250304,144100,169348141,654,654,654,654,5
|
|
20250304,144000,169344871,648,648,648,648,0
|
|
20250304,143900,169344871,648,648,648,648,1
|
|
20250304,143800,169344223,655,652,655,652,10000
|
|
20250304,143700,162801078,652,651,652,651,3026
|
|
20250304,143600,160829323,651,651,651,651,0
|
|
20250304,143500,160829323,651,651,651,651,0
|
|
20250304,143400,160829323,651,651,651,651,0
|
|
20250304,143300,160829323,651,651,651,651,2
|
|
20250304,143200,160828021,649,649,649,649,1
|
|
20250304,143100,160827372,651,651,651,651,1
|
|
20250304,143000,160826721,651,651,651,651,0
|
|
20250304,142900,160826721,651,651,651,651,0
|
|
20250304,142800,160826721,651,651,651,651,0
|
|
20250304,142700,160826721,651,651,651,651,0
|
|
20250304,142600,160826721,651,651,651,651,5
|
|
20250304,142500,160823466,651,651,651,651,5
|
|
20250304,142400,160820211,651,651,652,651,590
|
|
20250304,142300,160436105,653,653,653,653,0
|
|
20250304,142200,160436105,653,653,653,653,0
|
|
20250304,142100,160436105,653,653,653,653,0
|
|
20250304,142000,160436105,653,653,653,653,0
|
|
20250304,141900,160436105,653,653,653,653,0
|
|
20250304,141800,160436105,653,646,653,646,722
|
|
20250304,141700,159969338,640,640,640,640,0
|
|
20250304,141600,159969338,640,640,640,640,500
|
|
20250304,141500,159649338,646,646,646,646,0
|
|
20250304,141400,159649338,646,646,646,646,23
|
|
20250304,141300,159634480,647,647,647,647,0
|
|
20250304,141200,159634480,647,640,647,640,1001
|
|
20250304,141100,158986929,639,640,640,639,1300
|
|
20250304,141000,158155302,635,647,647,635,11586
|
|
20250304,140900,150734170,647,647,647,647,0
|
|
20250304,140800,150734170,647,648,648,647,3000
|
|
20250304,140700,148791040,654,654,654,654,0
|
|
20250304,140600,148791040,654,654,654,654,0
|
|
20250304,140500,148791040,654,654,654,654,0
|
|
20250304,140400,148791040,654,654,654,654,2
|
|
20250304,140300,148789732,654,654,654,654,0
|
|
20250304,140200,148789732,654,654,654,654,2
|
|
20250304,140100,148788424,653,653,653,653,2
|
|
20250304,140000,148787118,654,654,654,654,0
|
|
20250304,135900,148787118,654,654,654,654,0
|
|
20250304,135800,148787118,654,654,654,654,3
|
|
20250304,135700,148785156,647,647,647,647,0
|
|
20250304,135600,148785156,647,647,647,647,136
|
|
20250304,135500,148697164,647,647,647,647,332
|
|
20250304,135400,148482360,647,650,650,647,18434
|
|
20250304,135300,136526178,649,649,649,649,0
|
|
20250304,135200,136526178,649,649,649,649,0
|
|
20250304,135100,136526178,649,649,649,649,0
|
|
20250304,135000,136526178,649,652,652,648,9619
|
|
20250304,134900,130282051,659,659,659,659,1
|
|
20250304,134800,130281392,650,654,654,650,14976
|
|
20250304,134700,120536127,655,659,659,655,10000
|
|
20250304,134600,113984917,662,662,662,662,0
|
|
20250304,134500,113984917,662,662,662,662,0
|
|
20250304,134400,113984917,662,662,662,662,0
|
|
20250304,134300,113984917,662,662,662,662,3
|
|
20250304,134200,113982931,656,656,656,656,0
|
|
20250304,134100,113982931,656,656,656,656,0
|
|
20250304,134000,113982931,656,656,656,656,0
|
|
20250304,133900,113982931,656,656,656,656,0
|
|
20250304,133800,113982931,656,656,656,656,0
|
|
20250304,133700,113982931,656,656,656,656,1521
|
|
20250304,133600,112985155,656,656,656,656,0
|
|
20250304,133500,112985155,656,656,656,656,0
|
|
20250304,133400,112985155,656,656,656,656,0
|
|
20250304,133300,112985155,656,656,656,656,500
|
|
20250304,133200,112657155,656,656,656,656,0
|
|
20250304,133100,112657155,656,656,656,656,10
|
|
20250304,133000,112650595,656,656,656,656,0
|
|
20250304,132900,112650595,656,656,656,656,0
|
|
20250304,132800,112650595,656,656,656,656,0
|
|
20250304,132700,112650595,656,656,656,656,0
|
|
20250304,132600,112650595,656,656,656,656,10
|
|
20250304,132500,112644035,664,664,664,664,0
|
|
20250304,132400,112644035,664,664,664,664,0
|
|
20250304,132300,112644035,664,664,664,664,0
|
|
20250304,132200,112644035,664,664,664,664,0
|
|
20250304,132100,112644035,664,664,664,664,0
|
|
20250304,132000,112644035,664,664,664,664,0
|
|
20250304,131900,112644035,664,664,664,664,0
|
|
20250304,131800,112644035,664,664,664,664,0
|
|
20250304,131700,112644035,664,664,664,664,0
|
|
20250304,131600,112644035,664,664,664,664,0
|
|
20250304,131500,112644035,664,664,664,664,0
|
|
20250304,131400,112644035,664,664,664,664,0
|
|
20250304,131300,112644035,664,664,664,664,0
|
|
20250304,131200,112644035,664,664,664,664,0
|
|
20250304,131100,112644035,664,664,664,664,0
|
|
20250304,131000,112644035,664,664,664,664,0
|
|
20250304,130900,112644035,664,664,664,664,0
|
|
20250304,130800,112644035,664,664,664,664,0
|
|
20250304,130700,112644035,664,664,664,664,0
|
|
20250304,130600,112644035,664,664,664,664,0
|
|
20250304,130500,112644035,664,664,664,664,0
|
|
20250304,130400,112644035,664,664,664,664,0
|
|
20250304,130300,112644035,664,664,664,664,24
|
|
20250304,130200,112628099,663,658,663,658,7280
|
|
20250304,130100,107817199,655,655,655,655,1000
|
|
20250304,130000,107162199,658,658,658,658,10
|
|
20250304,125900,107155619,658,658,658,658,0
|
|
20250304,125800,107155619,658,658,658,658,0
|
|
20250304,125700,107155619,658,658,658,658,0
|
|
20250304,125600,107155619,658,658,658,658,0
|
|
20250304,125500,107155619,658,658,658,658,0
|
|
20250304,125400,107155619,658,658,658,658,0
|
|
20250304,125300,107155619,658,658,658,658,20
|
|
20250304,125200,107142459,658,658,658,658,0
|
|
20250304,125100,107142459,658,658,658,658,0
|
|
20250304,125000,107142459,658,658,658,658,0
|
|
20250304,124900,107142459,658,658,658,658,1
|
|
20250304,124800,107141801,658,657,658,657,301
|
|
20250304,124700,106944043,655,655,655,655,1319
|
|
20250304,124600,106080098,656,656,656,656,0
|
|
20250304,124500,106080098,656,656,656,656,1108
|
|
20250304,124400,105353250,655,655,655,655,0
|
|
20250304,124300,105353250,655,655,655,655,5001
|
|
20250304,124200,102077595,656,656,656,656,0
|
|
20250304,124100,102077595,656,656,656,656,1000
|
|
20250304,124000,101421595,656,656,656,656,422
|
|
20250304,123900,101144763,656,656,656,656,0
|
|
20250304,123800,101144763,656,656,656,656,1000
|
|
20250304,123700,100488763,656,656,656,656,0
|
|
20250304,123600,100488763,656,656,656,656,0
|
|
20250304,123500,100488763,656,656,656,656,0
|
|
20250304,123400,100488763,656,656,656,656,8
|
|
20250304,123300,100483515,656,656,656,656,0
|
|
20250304,123200,100483515,656,656,656,656,0
|
|
20250304,123100,100483515,656,656,656,656,0
|
|
20250304,123000,100483515,656,656,656,656,0
|
|
20250304,122900,100483515,656,656,656,656,1
|
|
20250304,122800,100482859,657,657,657,657,0
|
|
20250304,122700,100482859,657,657,657,657,0
|
|
20250304,122600,100482859,657,657,657,657,0
|
|
20250304,122500,100482859,657,657,657,657,0
|
|
20250304,122400,100482859,657,657,657,657,0
|
|
20250304,122300,100482859,657,657,657,657,0
|
|
20250304,122200,100482859,657,657,657,657,0
|
|
20250304,122100,100482859,657,657,657,657,0
|
|
20250304,122000,100482859,657,657,657,657,0
|
|
20250304,121900,100482859,657,657,657,657,0
|
|
20250304,121800,100482859,657,657,657,657,0
|
|
20250304,121700,100482859,657,657,657,657,0
|
|
20250304,121600,100482859,657,657,657,657,0
|
|
20250304,121500,100482859,657,657,657,657,0
|
|
20250304,121400,100482859,657,657,657,657,0
|
|
20250304,121300,100482859,657,657,657,657,0
|
|
20250304,121200,100482859,657,657,657,657,0
|
|
20250304,121100,100482859,657,657,657,657,0
|
|
20250304,121000,100482859,657,657,657,657,0
|
|
20250304,120900,100482859,657,657,657,657,0
|
|
20250304,120800,100482859,657,657,657,657,0
|
|
20250304,120700,100482859,657,657,657,657,0
|
|
20250304,120600,100482859,657,657,657,657,0
|
|
20250304,120500,100482859,657,657,657,657,0
|
|
20250304,120400,100482859,657,657,657,657,0
|
|
20250304,120300,100482859,657,657,657,657,0
|
|
20250304,120200,100482859,657,657,657,657,497
|
|
20250304,120100,100156330,657,657,657,657,0
|
|
20250304,120000,100156330,657,657,657,657,25
|
|
20250304,115900,100139905,657,657,657,657,0
|
|
20250304,115800,100139905,657,657,657,657,0
|
|
20250304,115700,100139905,657,657,657,657,0
|
|
20250304,115600,100139905,657,657,657,657,0
|
|
20250304,115500,100139905,657,657,657,657,0
|
|
20250304,115400,100139905,657,657,657,657,10
|
|
20250304,115300,100133335,657,657,657,657,0
|
|
20250304,115200,100133335,657,657,657,657,0
|
|
20250304,115100,100133335,657,657,657,657,0
|
|
20250304,115000,100133335,657,657,657,657,0
|
|
20250304,114900,100133335,657,657,657,657,0
|
|
20250304,114800,100133335,657,657,657,657,0
|
|
20250304,114700,100133335,657,657,657,657,5
|
|
20250304,114600,100130050,658,658,658,658,0
|
|
20250304,114500,100130050,658,658,658,658,0
|
|
20250304,114400,100130050,658,658,658,658,0
|
|
20250304,114300,100130050,658,658,658,658,0
|
|
20250304,114200,100130050,658,658,658,658,5
|
|
20250304,114100,100126760,658,658,658,658,1
|
|
20250304,114000,100126102,658,658,658,658,1
|
|
20250304,113900,100125444,658,658,658,658,0
|
|
20250304,113800,100125444,658,658,658,658,0
|
|
20250304,113700,100125444,658,654,658,654,10001
|
|
20250304,113600,93574772,654,654,654,654,0
|
|
20250304,113500,93574772,654,654,654,654,0
|
|
20250304,113400,93574772,654,654,654,654,1000
|
|
20250304,113300,92920772,654,654,654,654,1003
|
|
20250304,113200,92264810,655,655,655,655,0
|
|
20250304,113100,92264810,655,655,655,655,0
|
|
20250304,113000,92264810,655,655,655,655,2
|
|
20250304,112900,92263500,655,654,655,654,1327
|
|
20250304,112800,91395018,653,653,653,653,787
|
|
20250304,112700,90881107,653,653,653,653,2021
|
|
20250304,112600,89561394,652,651,652,651,1175
|
|
20250304,112500,88795416,652,652,652,652,1001
|
|
20250304,112400,88142764,652,648,652,640,10570
|
|
20250304,112300,81342676,653,653,653,653,0
|
|
20250304,112200,81342676,653,653,653,653,0
|
|
20250304,112100,81342676,653,653,653,653,0
|
|
20250304,112000,81342676,653,653,653,653,0
|
|
20250304,111900,81342676,653,651,653,651,1373
|
|
20250304,111800,80446851,651,651,651,651,393
|
|
20250304,111700,80191008,651,651,651,651,1
|
|
20250304,111600,80190357,651,651,651,651,2
|
|
20250304,111500,80189055,647,651,651,647,352
|
|
20250304,111400,79961303,647,647,647,647,0
|
|
20250304,111300,79961303,647,647,647,647,214
|
|
20250304,111200,79822845,647,646,647,646,778
|
|
20250304,111100,79320179,647,646,647,646,628
|
|
20250304,111000,78914429,647,647,647,647,1010
|
|
20250304,110900,78260959,647,647,647,647,0
|
|
20250304,110800,78260959,647,648,648,647,20
|
|
20250304,110700,78248008,650,650,650,650,0
|
|
20250304,110600,78248008,650,650,650,650,0
|
|
20250304,110500,78248008,650,650,650,650,0
|
|
20250304,110400,78248008,650,650,650,650,1
|
|
20250304,110300,78247358,650,650,650,650,0
|
|
20250304,110200,78247358,650,650,650,650,0
|
|
20250304,110100,78247358,650,650,650,650,0
|
|
20250304,110000,78247358,650,650,650,650,0
|
|
20250304,105900,78247358,650,651,651,650,4433
|
|
20250304,105800,75364819,653,653,653,653,0
|
|
20250304,105700,75364819,653,653,653,653,0
|
|
20250304,105600,75364819,653,653,653,653,1
|
|
20250304,105500,75364166,652,652,652,652,700
|
|
20250304,105400,74907766,652,652,652,652,1
|
|
20250304,105300,74907114,650,650,650,650,0
|
|
20250304,105200,74907114,650,650,650,650,0
|
|
20250304,105100,74907114,650,650,650,650,1661
|
|
20250304,105000,73827464,650,650,650,650,0
|
|
20250304,104900,73827464,650,650,650,650,0
|
|
20250304,104800,73827464,650,650,650,650,0
|
|
20250304,104700,73827464,650,650,650,650,0
|
|
20250304,104600,73827464,650,650,650,650,0
|
|
20250304,104500,73827464,650,650,650,650,0
|
|
20250304,104400,73827464,650,650,650,650,0
|
|
20250304,104300,73827464,650,650,650,650,984
|
|
20250304,104200,73187864,650,649,650,649,173
|
|
20250304,104100,73075415,650,650,650,650,0
|
|
20250304,104000,73075415,650,650,650,650,0
|
|
20250304,103900,73075415,650,650,650,650,0
|
|
20250304,103800,73075415,650,650,650,650,500
|
|
20250304,103700,72750415,646,646,646,646,0
|
|
20250304,103600,72750415,646,646,646,646,0
|
|
20250304,103500,72750415,646,646,646,646,0
|
|
20250304,103400,72750415,646,646,646,646,716
|
|
20250304,103300,72287879,647,647,647,647,37
|
|
20250304,103200,72263940,647,647,647,647,0
|
|
20250304,103100,72263940,647,650,650,647,2600
|
|
20250304,103000,70579940,650,650,650,650,21
|
|
20250304,102900,70566290,650,650,650,650,1
|
|
20250304,102800,70565640,647,647,647,647,0
|
|
20250304,102700,70565640,647,647,647,647,820
|
|
20250304,102600,70035100,647,650,650,647,1017
|
|
20250304,102500,69377050,650,650,650,650,0
|
|
20250304,102400,69377050,650,650,650,650,15
|
|
20250304,102300,69367300,650,649,650,649,701
|
|
20250304,102200,68912150,647,647,647,647,500
|
|
20250304,102100,68588650,647,647,647,647,100
|
|
20250304,102000,68523950,650,648,650,648,1000
|
|
20250304,101900,67874950,646,646,646,646,0
|
|
20250304,101800,67874950,646,650,650,646,1016
|
|
20250304,101700,67217950,650,650,650,650,131
|
|
20250304,101600,67132800,650,650,650,650,0
|
|
20250304,101500,67132800,650,650,650,650,2
|
|
20250304,101400,67131500,650,650,650,650,0
|
|
20250304,101300,67131500,650,650,650,650,0
|
|
20250304,101200,67131500,650,650,650,650,27
|
|
20250304,101100,67113950,650,650,650,650,500
|
|
20250304,101000,66788950,645,645,645,645,0
|
|
20250304,100900,66788950,645,650,650,645,10008
|
|
20250304,100800,60317745,650,650,650,650,2000
|
|
20250304,100700,59017745,650,650,650,650,84
|
|
20250304,100600,58963145,650,650,650,650,116
|
|
20250304,100500,58887745,650,650,650,650,617
|
|
20250304,100400,58486695,650,650,650,650,5005
|
|
20250304,100300,55233445,654,654,654,654,0
|
|
20250304,100200,55233445,654,654,654,654,3
|
|
20250304,100100,55231483,653,653,653,653,1510
|
|
20250304,100000,54245453,654,654,654,654,1541
|
|
20250304,095900,53237639,655,655,655,655,3
|
|
20250304,095800,53235674,655,655,655,655,0
|
|
20250304,095700,53235674,655,655,655,655,24
|
|
20250304,095600,53219954,655,655,655,655,23
|
|
20250304,095500,53204889,655,655,655,654,119
|
|
20250304,095400,53127039,655,655,655,655,0
|
|
20250304,095300,53127039,655,655,655,655,318
|
|
20250304,095200,52918749,655,655,655,655,0
|
|
20250304,095100,52918749,655,655,655,655,484
|
|
20250304,095000,52601729,655,655,655,655,1000
|
|
20250304,094900,51946729,655,655,655,655,0
|
|
20250304,094800,51946729,655,655,655,655,1016
|
|
20250304,094700,51281249,655,655,655,655,0
|
|
20250304,094600,51281249,655,656,656,655,1410
|
|
20250304,094500,50357689,655,655,655,655,0
|
|
20250304,094400,50357689,655,655,655,655,5
|
|
20250304,094300,50354414,659,659,659,659,0
|
|
20250304,094200,50354414,659,659,659,659,230
|
|
20250304,094100,50202844,659,659,659,659,0
|
|
20250304,094000,50202844,659,659,659,659,772
|
|
20250304,093900,49694096,659,659,659,659,1500
|
|
20250304,093800,48705596,659,659,659,659,0
|
|
20250304,093700,48705596,659,659,659,659,5
|
|
20250304,093600,48702301,659,659,659,659,20
|
|
20250304,093500,48689121,659,656,659,656,1204
|
|
20250304,093400,47897872,656,656,656,656,10
|
|
20250304,093300,47891312,656,656,656,656,387
|
|
20250304,093200,47637440,656,657,657,648,1128
|
|
20250304,093100,46897480,657,657,657,650,3518
|
|
20250304,093000,44609132,660,660,660,660,1914
|
|
20250304,092900,43345892,660,660,660,660,1000
|
|
20250304,092800,42685892,660,659,660,659,1000
|
|
20250304,092700,42026146,651,659,660,650,11471
|
|
20250304,092600,34559292,659,659,659,658,425
|
|
20250304,092500,34279439,659,659,659,659,0
|
|
20250304,092400,34279439,659,659,659,659,0
|
|
20250304,092300,34279439,659,657,659,657,500
|
|
20250304,092200,33950042,658,658,658,658,1
|
|
20250304,092100,33949384,651,650,651,650,254
|
|
20250304,092000,33784130,646,656,656,645,459
|
|
20250304,091900,33487414,661,656,661,656,1358
|
|
20250304,091800,32590255,656,656,656,656,18
|
|
20250304,091700,32578447,652,652,652,652,50
|
|
20250304,091600,32545847,652,645,656,645,600
|
|
20250304,091500,32156139,658,657,658,644,496
|
|
20250304,091400,31832715,658,657,658,657,201
|
|
20250304,091300,31700657,657,655,657,655,3479
|
|
20250304,091200,29416725,657,641,657,639,2050
|
|
20250304,091100,28074553,640,641,641,640,1888
|
|
20250304,091000,26866230,640,655,668,640,5872
|
|
20250304,090900,23091183,656,654,656,653,3611
|
|
20250304,090800,20728337,654,654,654,654,273
|
|
20250304,090700,20549795,633,635,655,633,13879
|
|
20250304,090600,11687324,630,630,630,630,0
|
|
20250304,090500,11687324,630,630,630,630,0
|
|
20250304,090400,11687324,630,670,673,630,10215
|
|
20250304,090300,4929501,671,672,672,671,2117
|
|
20250304,090200,3507789,671,671,671,671,500
|
|
20250304,090100,3172289,671,674,674,671,1526
|
|
20250304,090000,2147301,674,674,677,674,1177
|