603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,190000,133664322,647,647,647,647,26601
|
|
20250305,185900,133664322,647,647,647,647,0
|
|
20250305,185800,133664322,647,647,647,647,0
|
|
20250305,185700,133664322,647,647,647,647,0
|
|
20250305,185600,133664322,647,647,647,647,0
|
|
20250305,185500,133664322,647,647,647,647,0
|
|
20250305,185400,133664322,647,647,647,647,0
|
|
20250305,185300,133664322,647,647,647,647,0
|
|
20250305,185200,133664322,647,647,647,647,0
|
|
20250305,185100,133664322,647,647,647,647,0
|
|
20250305,185000,133664322,647,647,647,647,0
|
|
20250305,184900,133664322,647,647,647,647,0
|
|
20250305,184800,133664322,647,647,647,647,0
|
|
20250305,184700,133664322,647,647,647,647,0
|
|
20250305,184600,133664322,647,647,647,647,0
|
|
20250305,184500,133664322,647,647,647,647,0
|
|
20250305,184400,133664322,647,647,647,647,0
|
|
20250305,184300,133664322,647,647,647,647,0
|
|
20250305,184200,133664322,647,647,647,647,0
|
|
20250305,184100,133664322,647,647,647,647,0
|
|
20250305,184000,133664322,647,647,647,647,0
|
|
20250305,183900,133664322,647,647,647,647,0
|
|
20250305,183800,133664322,647,647,647,647,0
|
|
20250305,183700,133664322,647,647,647,647,0
|
|
20250305,183600,133664322,647,647,647,647,0
|
|
20250305,183500,133664322,647,647,647,647,0
|
|
20250305,183400,133664322,647,647,647,647,0
|
|
20250305,183300,133664322,647,647,647,647,0
|
|
20250305,183200,133664322,647,647,647,647,0
|
|
20250305,183100,133664322,647,647,647,647,0
|
|
20250305,183000,133664322,647,647,647,647,26601
|
|
20250305,182900,133664322,647,647,647,647,0
|
|
20250305,182800,133664322,647,647,647,647,0
|
|
20250305,182700,133664322,647,647,647,647,0
|
|
20250305,182600,133664322,647,647,647,647,0
|
|
20250305,182500,133664322,647,647,647,647,0
|
|
20250305,182400,133664322,647,647,647,647,0
|
|
20250305,182300,133664322,647,647,647,647,0
|
|
20250305,182200,133664322,647,647,647,647,0
|
|
20250305,182100,133664322,647,647,647,647,0
|
|
20250305,182000,133664322,647,647,647,647,0
|
|
20250305,181900,133664322,647,647,647,647,0
|
|
20250305,181800,133664322,647,647,647,647,0
|
|
20250305,181700,133664322,647,647,647,647,0
|
|
20250305,181600,133664322,647,647,647,647,0
|
|
20250305,181500,133664322,647,647,647,647,0
|
|
20250305,181400,133664322,647,647,647,647,0
|
|
20250305,181300,133664322,647,647,647,647,0
|
|
20250305,181200,133664322,647,647,647,647,0
|
|
20250305,181100,133664322,647,647,647,647,0
|
|
20250305,181000,133664322,647,647,647,647,0
|
|
20250305,180900,133664322,647,647,647,647,0
|
|
20250305,180800,133664322,647,647,647,647,0
|
|
20250305,180700,133664322,647,647,647,647,0
|
|
20250305,180600,133664322,647,647,647,647,0
|
|
20250305,180500,133664322,647,647,647,647,0
|
|
20250305,180400,133664322,647,647,647,647,0
|
|
20250305,180300,133664322,647,647,647,647,0
|
|
20250305,180200,133664322,647,647,647,647,0
|
|
20250305,180100,133664322,647,647,647,647,0
|
|
20250305,180000,133664322,647,647,647,647,26601
|
|
20250305,175900,133664322,647,647,647,647,0
|
|
20250305,175800,133664322,647,647,647,647,0
|
|
20250305,175700,133664322,647,647,647,647,0
|
|
20250305,175600,133664322,647,647,647,647,0
|
|
20250305,175500,133664322,647,647,647,647,0
|
|
20250305,175400,133664322,647,647,647,647,0
|
|
20250305,175300,133664322,647,647,647,647,0
|
|
20250305,175200,133664322,647,647,647,647,0
|
|
20250305,175100,133664322,647,647,647,647,0
|
|
20250305,175000,133664322,647,647,647,647,0
|
|
20250305,174900,133664322,647,647,647,647,0
|
|
20250305,174800,133664322,647,647,647,647,0
|
|
20250305,174700,133664322,647,647,647,647,0
|
|
20250305,174600,133664322,647,647,647,647,0
|
|
20250305,174500,133664322,647,647,647,647,0
|
|
20250305,174400,133664322,647,647,647,647,0
|
|
20250305,174300,133664322,647,647,647,647,0
|
|
20250305,174200,133664322,647,647,647,647,0
|
|
20250305,174100,133664322,647,647,647,647,0
|
|
20250305,174000,133664322,647,647,647,647,0
|
|
20250305,173900,133664322,647,647,647,647,0
|
|
20250305,173800,133664322,647,647,647,647,0
|
|
20250305,173700,133664322,647,647,647,647,0
|
|
20250305,173600,133664322,647,647,647,647,0
|
|
20250305,173500,133664322,647,647,647,647,0
|
|
20250305,173400,133664322,647,647,647,647,0
|
|
20250305,173300,133664322,647,647,647,647,0
|
|
20250305,173200,133664322,647,647,647,647,0
|
|
20250305,173100,133664322,647,647,647,647,0
|
|
20250305,173000,133664322,647,647,647,647,26601
|
|
20250305,172900,133664322,647,647,647,647,0
|
|
20250305,172800,133664322,647,647,647,647,0
|
|
20250305,172700,133664322,647,647,647,647,0
|
|
20250305,172600,133664322,647,647,647,647,0
|
|
20250305,172500,133664322,647,647,647,647,0
|
|
20250305,172400,133664322,647,647,647,647,0
|
|
20250305,172300,133664322,647,647,647,647,0
|
|
20250305,172200,133664322,647,647,647,647,0
|
|
20250305,172100,133664322,647,647,647,647,0
|
|
20250305,172000,133664322,647,647,647,647,0
|
|
20250305,171900,133664322,647,647,647,647,0
|
|
20250305,171800,133664322,647,647,647,647,0
|
|
20250305,171700,133664322,647,647,647,647,0
|
|
20250305,171600,133664322,647,647,647,647,0
|
|
20250305,171500,133664322,647,647,647,647,0
|
|
20250305,171400,133664322,647,647,647,647,0
|
|
20250305,171300,133664322,647,647,647,647,0
|
|
20250305,171200,133664322,647,647,647,647,0
|
|
20250305,171100,133664322,647,647,647,647,0
|
|
20250305,171000,133664322,647,647,647,647,0
|
|
20250305,170900,133664322,647,647,647,647,0
|
|
20250305,170800,133664322,647,647,647,647,0
|
|
20250305,170700,133664322,647,647,647,647,0
|
|
20250305,170600,133664322,647,647,647,647,0
|
|
20250305,170500,133664322,647,647,647,647,0
|
|
20250305,170400,133664322,647,647,647,647,0
|
|
20250305,170300,133664322,647,647,647,647,0
|
|
20250305,170200,133664322,647,647,647,647,0
|
|
20250305,170100,133664322,647,647,647,647,0
|
|
20250305,170000,133664322,647,647,647,647,26601
|
|
20250305,165900,133664322,647,647,647,647,0
|
|
20250305,165800,133664322,647,647,647,647,0
|
|
20250305,165700,133664322,647,647,647,647,0
|
|
20250305,165600,133664322,647,647,647,647,0
|
|
20250305,165500,133664322,647,647,647,647,0
|
|
20250305,165400,133664322,647,647,647,647,0
|
|
20250305,165300,133664322,647,647,647,647,0
|
|
20250305,165200,133664322,647,647,647,647,0
|
|
20250305,165100,133664322,647,647,647,647,0
|
|
20250305,165000,133664322,647,647,647,647,0
|
|
20250305,164900,133664322,647,647,647,647,0
|
|
20250305,164800,133664322,647,647,647,647,0
|
|
20250305,164700,133664322,647,647,647,647,0
|
|
20250305,164600,133664322,647,647,647,647,0
|
|
20250305,164500,133664322,647,647,647,647,0
|
|
20250305,164400,133664322,647,647,647,647,0
|
|
20250305,164300,133664322,647,647,647,647,0
|
|
20250305,164200,133664322,647,647,647,647,0
|
|
20250305,164100,133664322,647,647,647,647,0
|
|
20250305,164000,133664322,647,647,647,647,0
|
|
20250305,163900,133664322,647,647,647,647,0
|
|
20250305,163800,133664322,647,647,647,647,0
|
|
20250305,163700,133664322,647,647,647,647,0
|
|
20250305,163600,133664322,647,647,647,647,0
|
|
20250305,163500,133664322,647,647,647,647,0
|
|
20250305,163400,133664322,647,647,647,647,0
|
|
20250305,163300,133664322,647,647,647,647,0
|
|
20250305,163200,133664322,647,647,647,647,0
|
|
20250305,163100,133664322,647,647,647,647,0
|
|
20250305,163000,133664322,647,647,647,647,26601
|
|
20250305,162900,133664322,647,647,647,647,0
|
|
20250305,162800,133664322,647,647,647,647,0
|
|
20250305,162700,133664322,647,647,647,647,0
|
|
20250305,162600,133664322,647,647,647,647,0
|
|
20250305,162500,133664322,647,647,647,647,0
|
|
20250305,162400,133664322,647,647,647,647,0
|
|
20250305,162300,133664322,647,647,647,647,0
|
|
20250305,162200,133664322,647,647,647,647,0
|
|
20250305,162100,133664322,647,647,647,647,0
|
|
20250305,162000,133664322,647,647,647,647,0
|
|
20250305,161900,133664322,647,647,647,647,0
|
|
20250305,161800,133664322,647,647,647,647,0
|
|
20250305,161700,133664322,647,647,647,647,0
|
|
20250305,161600,133664322,647,647,647,647,0
|
|
20250305,161500,133664322,647,647,647,647,0
|
|
20250305,161400,133664322,647,647,647,647,0
|
|
20250305,161300,133664322,647,647,647,647,0
|
|
20250305,161200,133664322,647,647,647,647,0
|
|
20250305,161100,133664322,647,647,647,647,0
|
|
20250305,161000,133664322,647,647,647,647,0
|
|
20250305,160900,133664322,647,647,647,647,0
|
|
20250305,160800,133664322,647,647,647,647,0
|
|
20250305,160700,133664322,647,647,647,647,0
|
|
20250305,160600,133664322,647,647,647,647,0
|
|
20250305,160500,133664322,647,647,647,647,0
|
|
20250305,160400,133664322,647,647,647,647,0
|
|
20250305,160300,133664322,647,647,647,647,0
|
|
20250305,160200,133664322,647,647,647,647,0
|
|
20250305,160100,133664322,647,647,647,647,0
|
|
20250305,160000,133664322,647,647,647,647,26601
|
|
20250305,155900,133664322,647,647,647,647,0
|
|
20250305,155800,133664322,647,647,647,647,0
|
|
20250305,155700,133664322,647,647,647,647,0
|
|
20250305,155600,133664322,647,647,647,647,0
|
|
20250305,155500,133664322,647,647,647,647,0
|
|
20250305,155400,133664322,647,647,647,647,0
|
|
20250305,155300,133664322,647,647,647,647,0
|
|
20250305,155200,133664322,647,647,647,647,0
|
|
20250305,155100,133664322,647,647,647,647,0
|
|
20250305,155000,133664322,647,647,647,647,0
|
|
20250305,154900,133664322,647,647,647,647,0
|
|
20250305,154800,133664322,647,647,647,647,0
|
|
20250305,154700,133664322,647,647,647,647,0
|
|
20250305,154600,133664322,647,647,647,647,0
|
|
20250305,154500,133664322,647,647,647,647,0
|
|
20250305,154400,133664322,647,647,647,647,0
|
|
20250305,154300,133664322,647,647,647,647,0
|
|
20250305,154200,133664322,647,647,647,647,0
|
|
20250305,154100,133664322,647,647,647,647,0
|
|
20250305,154000,133664322,647,647,647,647,0
|
|
20250305,153900,133664322,647,647,647,647,0
|
|
20250305,153800,133664322,647,647,647,647,0
|
|
20250305,153700,133664322,647,647,647,647,0
|
|
20250305,153600,133664322,647,647,647,647,0
|
|
20250305,153500,133664322,647,647,647,647,0
|
|
20250305,153400,133664322,647,647,647,647,0
|
|
20250305,153300,133664322,647,647,647,647,0
|
|
20250305,153200,133664322,647,647,647,647,0
|
|
20250305,153100,133664322,647,647,647,647,0
|
|
20250305,153000,133664322,647,647,647,647,53202
|
|
20250305,152900,116453475,645,645,645,645,0
|
|
20250305,152800,116453475,645,645,645,645,0
|
|
20250305,152700,116453475,645,645,645,645,0
|
|
20250305,152600,116453475,645,645,645,645,0
|
|
20250305,152500,116453475,645,645,645,645,0
|
|
20250305,152400,116453475,645,645,645,645,0
|
|
20250305,152300,116453475,645,645,645,645,0
|
|
20250305,152200,116453475,645,645,645,645,0
|
|
20250305,152100,116453475,645,645,645,645,0
|
|
20250305,152000,116453475,645,645,645,645,0
|
|
20250305,151900,116453475,645,644,645,644,232
|
|
20250305,151800,116303965,645,645,645,645,0
|
|
20250305,151700,116303965,645,645,645,645,1
|
|
20250305,151600,116303320,635,647,647,635,21242
|
|
20250305,151500,102731860,648,648,648,648,0
|
|
20250305,151400,102731860,648,649,649,648,71
|
|
20250305,151300,102685851,648,648,648,648,100
|
|
20250305,151200,102621051,648,648,648,648,233
|
|
20250305,151100,102470067,648,648,648,648,53
|
|
20250305,151000,102435723,647,647,647,647,5
|
|
20250305,150900,102432488,647,645,648,645,25
|
|
20250305,150800,102416323,648,646,648,646,16
|
|
20250305,150700,102405979,646,646,646,646,1
|
|
20250305,150600,102405333,645,644,645,644,6
|
|
20250305,150500,102401464,649,644,649,644,1075
|
|
20250305,150400,101705791,645,643,645,643,6
|
|
20250305,150300,101701925,644,644,644,644,0
|
|
20250305,150200,101701925,644,644,644,644,0
|
|
20250305,150100,101701925,644,647,647,644,1016
|
|
20250305,150000,101047573,647,647,647,647,0
|
|
20250305,145900,101047573,647,647,647,647,0
|
|
20250305,145800,101047573,647,645,647,645,547
|
|
20250305,145700,100694756,645,647,647,645,646
|
|
20250305,145600,100277970,647,647,647,647,0
|
|
20250305,145500,100277970,647,647,647,647,119
|
|
20250305,145400,100200977,647,647,647,647,381
|
|
20250305,145300,99954470,647,647,647,647,0
|
|
20250305,145200,99954470,647,647,647,647,0
|
|
20250305,145100,99954470,647,647,647,647,595
|
|
20250305,145000,99569505,647,647,647,647,0
|
|
20250305,144900,99569505,647,647,647,647,0
|
|
20250305,144800,99569505,647,647,647,647,34
|
|
20250305,144700,99547507,647,647,647,647,0
|
|
20250305,144600,99547507,647,647,647,647,0
|
|
20250305,144500,99547507,647,647,647,647,0
|
|
20250305,144400,99547507,647,647,647,647,1
|
|
20250305,144300,99546860,646,646,646,646,0
|
|
20250305,144200,99546860,646,646,646,646,0
|
|
20250305,144100,99546860,646,646,646,646,421
|
|
20250305,144000,99274894,646,646,646,646,0
|
|
20250305,143900,99274894,646,646,646,646,0
|
|
20250305,143800,99274894,646,646,646,646,0
|
|
20250305,143700,99274894,646,646,646,646,0
|
|
20250305,143600,99274894,646,646,646,646,0
|
|
20250305,143500,99274894,646,646,646,646,0
|
|
20250305,143400,99274894,646,646,646,646,0
|
|
20250305,143300,99274894,646,646,646,646,0
|
|
20250305,143200,99274894,646,646,646,646,0
|
|
20250305,143100,99274894,646,646,646,646,0
|
|
20250305,143000,99274894,646,646,646,646,1
|
|
20250305,142900,99274248,646,646,646,646,0
|
|
20250305,142800,99274248,646,646,646,646,29
|
|
20250305,142700,99255514,646,646,646,641,2676
|
|
20250305,142600,97540083,642,643,643,642,5000
|
|
20250305,142500,94329958,647,647,647,647,1
|
|
20250305,142400,94329311,642,642,642,642,0
|
|
20250305,142300,94329311,642,643,643,642,1000
|
|
20250305,142200,93687000,643,645,645,643,2094
|
|
20250305,142100,92340390,643,643,643,643,0
|
|
20250305,142000,92340390,643,646,647,643,2432
|
|
20250305,141900,90775916,647,647,647,647,0
|
|
20250305,141800,90775916,647,647,647,647,0
|
|
20250305,141700,90775916,647,647,647,647,0
|
|
20250305,141600,90775916,647,647,647,647,0
|
|
20250305,141500,90775916,647,647,647,647,0
|
|
20250305,141400,90775916,647,647,647,647,0
|
|
20250305,141300,90775916,647,647,647,647,4
|
|
20250305,141200,90773328,647,647,647,647,0
|
|
20250305,141100,90773328,647,647,647,647,0
|
|
20250305,141000,90773328,647,647,647,647,1
|
|
20250305,140900,90772681,647,645,647,645,2537
|
|
20250305,140800,89136090,645,645,645,645,0
|
|
20250305,140700,89136090,645,645,645,645,0
|
|
20250305,140600,89136090,645,645,645,645,34
|
|
20250305,140500,89114160,645,645,645,645,34
|
|
20250305,140400,89092230,645,645,645,645,0
|
|
20250305,140300,89092230,645,645,645,645,0
|
|
20250305,140200,89092230,645,645,645,645,0
|
|
20250305,140100,89092230,645,645,645,645,8
|
|
20250305,140000,89087070,647,647,647,647,2
|
|
20250305,135900,89085776,647,645,647,645,104
|
|
20250305,135800,89018690,646,646,646,646,33
|
|
20250305,135700,88997372,647,647,647,647,0
|
|
20250305,135600,88997372,647,647,647,647,0
|
|
20250305,135500,88997372,647,647,647,647,200
|
|
20250305,135400,88867972,645,645,645,645,0
|
|
20250305,135300,88867972,645,645,645,645,0
|
|
20250305,135200,88867972,645,645,645,645,400
|
|
20250305,135100,88609972,649,648,649,645,833
|
|
20250305,135000,88072377,649,649,649,649,1244
|
|
20250305,134900,87265021,648,648,648,648,0
|
|
20250305,134800,87265021,648,648,648,648,1
|
|
20250305,134700,87264373,649,648,649,648,70
|
|
20250305,134600,87218944,648,648,648,648,3
|
|
20250305,134500,87217000,648,648,648,648,0
|
|
20250305,134400,87217000,648,648,648,648,65
|
|
20250305,134300,87174880,648,648,648,648,0
|
|
20250305,134200,87174880,648,648,648,648,0
|
|
20250305,134100,87174880,648,649,649,648,303
|
|
20250305,134000,86978502,649,649,649,649,0
|
|
20250305,133900,86978502,649,649,649,649,0
|
|
20250305,133800,86978502,649,649,649,649,0
|
|
20250305,133700,86978502,649,649,649,649,0
|
|
20250305,133600,86978502,649,649,649,649,34
|
|
20250305,133500,86956436,649,649,649,649,0
|
|
20250305,133400,86956436,649,649,649,649,0
|
|
20250305,133300,86956436,649,649,649,649,0
|
|
20250305,133200,86956436,649,649,649,649,0
|
|
20250305,133100,86956436,649,649,649,649,34
|
|
20250305,133000,86934370,650,650,650,650,0
|
|
20250305,132900,86934370,650,650,650,650,0
|
|
20250305,132800,86934370,650,650,650,650,0
|
|
20250305,132700,86934370,650,650,650,650,30
|
|
20250305,132600,86914870,650,650,650,650,0
|
|
20250305,132500,86914870,650,650,650,650,0
|
|
20250305,132400,86914870,650,650,650,650,0
|
|
20250305,132300,86914870,650,650,650,650,0
|
|
20250305,132200,86914870,650,650,650,650,0
|
|
20250305,132100,86914870,650,650,650,650,5
|
|
20250305,132000,86911620,646,646,646,646,0
|
|
20250305,131900,86911620,646,646,646,646,10
|
|
20250305,131800,86905160,646,646,646,646,0
|
|
20250305,131700,86905160,646,646,646,646,0
|
|
20250305,131600,86905160,646,646,646,646,1
|
|
20250305,131500,86904514,645,645,645,645,0
|
|
20250305,131400,86904514,645,645,645,645,0
|
|
20250305,131300,86904514,645,645,645,645,0
|
|
20250305,131200,86904514,645,645,645,645,0
|
|
20250305,131100,86904514,645,644,646,644,230
|
|
20250305,131000,86756317,644,647,647,644,1170
|
|
20250305,130900,86002470,645,645,645,645,0
|
|
20250305,130800,86002470,645,645,645,645,0
|
|
20250305,130700,86002470,645,645,645,645,315
|
|
20250305,130600,85799295,645,645,645,645,0
|
|
20250305,130500,85799295,645,645,645,645,3
|
|
20250305,130400,85797360,645,645,645,645,0
|
|
20250305,130300,85797360,645,645,645,645,482
|
|
20250305,130200,85486470,645,645,645,645,0
|
|
20250305,130100,85486470,645,645,645,645,0
|
|
20250305,130000,85486470,645,645,645,645,0
|
|
20250305,125900,85486470,645,646,646,645,167
|
|
20250305,125800,85378633,650,650,650,650,0
|
|
20250305,125700,85378633,650,650,650,650,0
|
|
20250305,125600,85378633,650,650,650,650,0
|
|
20250305,125500,85378633,650,650,650,650,0
|
|
20250305,125400,85378633,650,650,650,650,0
|
|
20250305,125300,85378633,650,650,650,650,0
|
|
20250305,125200,85378633,650,650,650,650,0
|
|
20250305,125100,85378633,650,650,650,650,0
|
|
20250305,125000,85378633,650,650,650,650,0
|
|
20250305,124900,85378633,650,650,650,650,0
|
|
20250305,124800,85378633,650,650,650,650,0
|
|
20250305,124700,85378633,650,650,650,650,0
|
|
20250305,124600,85378633,650,650,650,650,0
|
|
20250305,124500,85378633,650,650,650,650,7
|
|
20250305,124400,85374083,650,650,650,650,23
|
|
20250305,124300,85359133,650,650,650,650,0
|
|
20250305,124200,85359133,650,650,650,650,4
|
|
20250305,124100,85356533,650,650,650,650,0
|
|
20250305,124000,85356533,650,650,650,650,0
|
|
20250305,123900,85356533,650,650,650,650,0
|
|
20250305,123800,85356533,650,650,650,650,0
|
|
20250305,123700,85356533,650,650,650,650,0
|
|
20250305,123600,85356533,650,650,650,650,0
|
|
20250305,123500,85356533,650,650,650,650,0
|
|
20250305,123400,85356533,650,650,650,650,0
|
|
20250305,123300,85356533,650,650,650,650,0
|
|
20250305,123200,85356533,650,650,650,650,0
|
|
20250305,123100,85356533,650,650,650,650,0
|
|
20250305,123000,85356533,650,650,650,650,0
|
|
20250305,122900,85356533,650,650,650,650,0
|
|
20250305,122800,85356533,650,650,650,650,0
|
|
20250305,122700,85356533,650,650,650,650,5
|
|
20250305,122600,85353283,650,650,650,650,0
|
|
20250305,122500,85353283,650,650,650,650,65
|
|
20250305,122400,85311033,650,650,650,650,0
|
|
20250305,122300,85311033,650,650,650,650,0
|
|
20250305,122200,85311033,650,650,650,650,2000
|
|
20250305,122100,84011033,650,650,650,650,0
|
|
20250305,122000,84011033,650,650,650,650,0
|
|
20250305,121900,84011033,650,650,650,650,0
|
|
20250305,121800,84011033,650,650,650,650,0
|
|
20250305,121700,84011033,650,650,650,650,0
|
|
20250305,121600,84011033,650,650,650,650,0
|
|
20250305,121500,84011033,650,650,650,650,0
|
|
20250305,121400,84011033,650,650,650,650,0
|
|
20250305,121300,84011033,650,650,650,650,0
|
|
20250305,121200,84011033,650,650,650,650,0
|
|
20250305,121100,84011033,650,650,650,650,0
|
|
20250305,121000,84011033,650,650,650,650,0
|
|
20250305,120900,84011033,650,650,650,650,0
|
|
20250305,120800,84011033,650,645,650,645,137
|
|
20250305,120700,83922097,645,645,645,645,1002
|
|
20250305,120600,83275807,648,648,648,648,0
|
|
20250305,120500,83275807,648,648,648,648,0
|
|
20250305,120400,83275807,648,648,648,648,0
|
|
20250305,120300,83275807,648,648,648,648,2
|
|
20250305,120200,83274511,648,648,648,648,0
|
|
20250305,120100,83274511,648,648,648,648,0
|
|
20250305,120000,83274511,648,648,648,648,0
|
|
20250305,115900,83274511,648,648,648,648,1
|
|
20250305,115800,83273863,648,648,648,648,9
|
|
20250305,115700,83268031,648,648,648,648,0
|
|
20250305,115600,83268031,648,648,648,648,0
|
|
20250305,115500,83268031,648,648,648,648,0
|
|
20250305,115400,83268031,648,648,648,648,0
|
|
20250305,115300,83268031,648,648,648,648,0
|
|
20250305,115200,83268031,648,648,648,648,0
|
|
20250305,115100,83268031,648,648,648,648,0
|
|
20250305,115000,83268031,648,648,648,648,3
|
|
20250305,114900,83266087,646,646,646,646,0
|
|
20250305,114800,83266087,646,646,646,646,0
|
|
20250305,114700,83266087,646,646,646,646,0
|
|
20250305,114600,83266087,646,646,646,646,0
|
|
20250305,114500,83266087,646,646,646,646,0
|
|
20250305,114400,83266087,646,646,646,646,0
|
|
20250305,114300,83266087,646,646,646,646,0
|
|
20250305,114200,83266087,646,646,646,646,10
|
|
20250305,114100,83259627,648,648,648,648,0
|
|
20250305,114000,83259627,648,648,648,648,0
|
|
20250305,113900,83259627,648,648,648,648,3
|
|
20250305,113800,83257683,648,648,648,648,0
|
|
20250305,113700,83257683,648,648,648,648,0
|
|
20250305,113600,83257683,648,648,648,648,100
|
|
20250305,113500,83192883,649,649,649,649,0
|
|
20250305,113400,83192883,649,649,649,649,0
|
|
20250305,113300,83192883,649,643,649,643,155
|
|
20250305,113200,83093206,643,643,643,643,0
|
|
20250305,113100,83093206,643,643,643,643,1502
|
|
20250305,113000,82127420,650,650,650,650,1
|
|
20250305,112900,82126770,655,641,655,641,1500
|
|
20250305,112800,81162527,641,641,641,641,430
|
|
20250305,112700,80886897,640,641,641,640,1621
|
|
20250305,112600,79848730,641,645,646,641,862
|
|
20250305,112500,79294713,641,645,645,641,1314
|
|
20250305,112400,78451983,641,642,642,641,1000
|
|
20250305,112300,77810625,642,642,642,642,59
|
|
20250305,112200,77772747,646,646,646,646,4
|
|
20250305,112100,77770163,647,644,647,644,1635
|
|
20250305,112000,76715570,644,644,644,644,22
|
|
20250305,111900,76701402,644,643,644,643,2665
|
|
20250305,111800,74987366,644,644,644,644,2
|
|
20250305,111700,74986078,644,644,644,644,212
|
|
20250305,111600,74849550,644,645,645,644,1780
|
|
20250305,111500,73702238,645,648,648,645,3511
|
|
20250305,111400,71435979,649,649,649,649,125
|
|
20250305,111300,71354854,649,649,649,649,58
|
|
20250305,111200,71317212,650,650,650,650,3
|
|
20250305,111100,71315262,650,650,650,650,37
|
|
20250305,111000,71291212,655,655,655,655,0
|
|
20250305,110900,71291212,655,655,655,655,0
|
|
20250305,110800,71291212,655,655,655,655,0
|
|
20250305,110700,71291212,655,655,655,655,6
|
|
20250305,110600,71287282,655,655,655,655,3
|
|
20250305,110500,71285317,648,648,648,648,0
|
|
20250305,110400,71285317,648,648,648,648,10296
|
|
20250305,110300,64613509,655,655,655,655,2
|
|
20250305,110200,64612199,649,649,649,649,5
|
|
20250305,110100,64608954,649,648,649,648,460
|
|
20250305,110000,64310832,650,652,652,650,2041
|
|
20250305,105900,62982026,652,652,652,652,660
|
|
20250305,105800,62551706,653,655,655,653,1669
|
|
20250305,105700,61460337,656,656,656,656,24
|
|
20250305,105600,61444593,656,656,656,656,36
|
|
20250305,105500,61420977,655,655,655,655,3
|
|
20250305,105400,61419012,655,655,655,655,69
|
|
20250305,105300,61373817,656,656,656,656,1
|
|
20250305,105200,61373161,656,656,656,656,3
|
|
20250305,105100,61371193,655,655,655,655,36
|
|
20250305,105000,61347613,655,655,655,655,0
|
|
20250305,104900,61347613,655,655,655,655,261
|
|
20250305,104800,61176658,655,655,655,655,0
|
|
20250305,104700,61176658,655,655,655,655,3
|
|
20250305,104600,61174693,655,655,655,655,0
|
|
20250305,104500,61174693,655,655,655,655,100
|
|
20250305,104400,61109193,655,655,655,655,5
|
|
20250305,104300,61105918,653,653,653,653,0
|
|
20250305,104200,61105918,653,653,653,653,0
|
|
20250305,104100,61105918,653,653,653,653,0
|
|
20250305,104000,61105918,653,653,653,653,650
|
|
20250305,103900,60681468,655,652,655,652,6650
|
|
20250305,103800,56335568,651,648,651,648,9998
|
|
20250305,103700,49837506,647,647,647,647,0
|
|
20250305,103600,49837506,647,647,647,647,0
|
|
20250305,103500,49837506,647,647,647,647,0
|
|
20250305,103400,49837506,647,647,647,647,0
|
|
20250305,103300,49837506,647,647,647,647,0
|
|
20250305,103200,49837506,647,647,647,647,854
|
|
20250305,103100,49284968,647,647,647,647,0
|
|
20250305,103000,49284968,647,647,647,647,0
|
|
20250305,102900,49284968,647,647,647,647,6
|
|
20250305,102800,49281086,647,647,647,647,34
|
|
20250305,102700,49259088,648,648,648,648,0
|
|
20250305,102600,49259088,648,648,648,648,68
|
|
20250305,102500,49215024,649,649,649,649,0
|
|
20250305,102400,49215024,649,649,649,649,14
|
|
20250305,102300,49205938,649,649,649,649,1
|
|
20250305,102200,49205289,649,649,649,649,0
|
|
20250305,102100,49205289,649,649,649,649,10
|
|
20250305,102000,49198799,649,649,649,649,0
|
|
20250305,101900,49198799,649,649,649,649,3
|
|
20250305,101800,49196852,649,649,649,649,3
|
|
20250305,101700,49194905,646,646,646,646,2500
|
|
20250305,101600,47579905,647,647,647,647,0
|
|
20250305,101500,47579905,647,647,647,647,0
|
|
20250305,101400,47579905,647,645,647,645,788
|
|
20250305,101300,47070071,647,647,647,647,0
|
|
20250305,101200,47070071,647,647,647,647,0
|
|
20250305,101100,47070071,647,647,647,647,150
|
|
20250305,101000,46973021,647,647,647,647,0
|
|
20250305,100900,46973021,647,647,647,647,3
|
|
20250305,100800,46971080,647,647,647,647,5
|
|
20250305,100700,46967845,645,645,645,645,63
|
|
20250305,100600,46927210,645,645,645,645,0
|
|
20250305,100500,46927210,645,645,645,645,0
|
|
20250305,100400,46927210,645,645,645,645,8250
|
|
20250305,100300,41605960,645,645,645,645,0
|
|
20250305,100200,41605960,645,645,645,645,0
|
|
20250305,100100,41605960,645,645,645,645,1313
|
|
20250305,100000,40759075,644,644,644,644,54
|
|
20250305,095900,40724299,644,644,644,644,3946
|
|
20250305,095800,38183075,644,644,644,644,54
|
|
20250305,095700,38148299,644,644,644,644,4
|
|
20250305,095600,38145723,644,644,644,644,0
|
|
20250305,095500,38145723,644,644,644,644,0
|
|
20250305,095400,38145723,644,644,644,644,5
|
|
20250305,095300,38142503,638,641,641,638,5000
|
|
20250305,095200,34944875,640,640,640,640,200
|
|
20250305,095100,34816875,640,643,643,640,5000
|
|
20250305,095000,31611864,644,644,644,644,144
|
|
20250305,094900,31519128,644,644,644,644,858
|
|
20250305,094800,30966576,645,645,645,645,0
|
|
20250305,094700,30966576,645,644,645,644,12
|
|
20250305,094600,30958837,645,645,645,645,0
|
|
20250305,094500,30958837,645,645,645,645,24
|
|
20250305,094400,30943357,645,643,645,643,70
|
|
20250305,094300,30898343,645,645,645,645,0
|
|
20250305,094200,30898343,645,645,645,645,382
|
|
20250305,094100,30651953,645,645,645,645,313
|
|
20250305,094000,30450068,645,645,645,645,3
|
|
20250305,093900,30448133,645,645,645,645,0
|
|
20250305,093800,30448133,645,645,645,645,1
|
|
20250305,093700,30447488,647,647,647,647,5
|
|
20250305,093600,30444253,641,641,641,641,0
|
|
20250305,093500,30444253,641,647,647,641,15000
|
|
20250305,093400,20814516,648,648,648,648,0
|
|
20250305,093300,20814516,648,648,648,648,7
|
|
20250305,093200,20809980,648,648,648,648,210
|
|
20250305,093100,20673900,647,648,648,647,331
|
|
20250305,093000,20459709,649,649,649,649,314
|
|
20250305,092900,20255923,648,648,648,648,153
|
|
20250305,092800,20156779,651,651,651,651,22
|
|
20250305,092700,20142457,651,651,651,651,300
|
|
20250305,092600,19947157,651,651,651,651,0
|
|
20250305,092500,19947157,651,651,651,651,0
|
|
20250305,092400,19947157,651,651,651,651,100
|
|
20250305,092300,19882057,650,650,651,650,801
|
|
20250305,092200,19361406,650,647,650,647,4000
|
|
20250305,092100,16768236,643,642,643,642,2934
|
|
20250305,092000,14881974,641,643,643,641,450
|
|
20250305,091900,14592836,643,643,643,643,157
|
|
20250305,091800,14491885,643,643,643,643,0
|
|
20250305,091700,14491885,643,643,643,643,0
|
|
20250305,091600,14491885,643,643,643,643,400
|
|
20250305,091500,14234685,643,643,643,643,110
|
|
20250305,091400,14163955,643,646,646,643,3212
|
|
20250305,091300,12094897,651,646,651,646,1510
|
|
20250305,091200,11112063,646,646,646,646,1010
|
|
20250305,091100,10459603,645,647,647,645,2314
|
|
20250305,091000,8964828,651,652,652,651,659
|
|
20250305,090900,8535817,652,652,652,652,0
|
|
20250305,090800,8535817,652,645,653,645,463
|
|
20250305,090700,8235011,649,643,649,643,2012
|
|
20250305,090600,6931299,646,644,646,644,619
|
|
20250305,090500,6532661,644,643,644,643,596
|
|
20250305,090400,6149431,643,642,643,642,453
|
|
20250305,090300,5858604,642,641,642,641,501
|
|
20250305,090200,5537462,639,644,644,637,1635
|
|
20250305,090100,4487275,644,639,644,639,1367
|
|
20250305,090000,3613200,644,632,644,632,5696
|