603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,190000,98316678,681,681,681,681,3075
|
|
20250307,185900,98316678,681,681,681,681,0
|
|
20250307,185800,98316678,681,681,681,681,0
|
|
20250307,185700,98316678,681,681,681,681,0
|
|
20250307,185600,98316678,681,681,681,681,0
|
|
20250307,185500,98316678,681,681,681,681,0
|
|
20250307,185400,98316678,681,681,681,681,0
|
|
20250307,185300,98316678,681,681,681,681,0
|
|
20250307,185200,98316678,681,681,681,681,0
|
|
20250307,185100,98316678,681,681,681,681,0
|
|
20250307,185000,98316678,681,681,681,681,0
|
|
20250307,184900,98316678,681,681,681,681,0
|
|
20250307,184800,98316678,681,681,681,681,0
|
|
20250307,184700,98316678,681,681,681,681,0
|
|
20250307,184600,98316678,681,681,681,681,0
|
|
20250307,184500,98316678,681,681,681,681,0
|
|
20250307,184400,98316678,681,681,681,681,0
|
|
20250307,184300,98316678,681,681,681,681,0
|
|
20250307,184200,98316678,681,681,681,681,0
|
|
20250307,184100,98316678,681,681,681,681,0
|
|
20250307,184000,98316678,681,681,681,681,0
|
|
20250307,183900,98316678,681,681,681,681,0
|
|
20250307,183800,98316678,681,681,681,681,0
|
|
20250307,183700,98316678,681,681,681,681,0
|
|
20250307,183600,98316678,681,681,681,681,0
|
|
20250307,183500,98316678,681,681,681,681,0
|
|
20250307,183400,98316678,681,681,681,681,0
|
|
20250307,183300,98316678,681,681,681,681,0
|
|
20250307,183200,98316678,681,681,681,681,0
|
|
20250307,183100,98316678,681,681,681,681,0
|
|
20250307,183000,98316678,681,681,681,681,3075
|
|
20250307,182900,98316678,681,681,681,681,0
|
|
20250307,182800,98316678,681,681,681,681,0
|
|
20250307,182700,98316678,681,681,681,681,0
|
|
20250307,182600,98316678,681,681,681,681,0
|
|
20250307,182500,98316678,681,681,681,681,0
|
|
20250307,182400,98316678,681,681,681,681,0
|
|
20250307,182300,98316678,681,681,681,681,0
|
|
20250307,182200,98316678,681,681,681,681,0
|
|
20250307,182100,98316678,681,681,681,681,0
|
|
20250307,182000,98316678,681,681,681,681,0
|
|
20250307,181900,98316678,681,681,681,681,0
|
|
20250307,181800,98316678,681,681,681,681,0
|
|
20250307,181700,98316678,681,681,681,681,0
|
|
20250307,181600,98316678,681,681,681,681,0
|
|
20250307,181500,98316678,681,681,681,681,0
|
|
20250307,181400,98316678,681,681,681,681,0
|
|
20250307,181300,98316678,681,681,681,681,0
|
|
20250307,181200,98316678,681,681,681,681,0
|
|
20250307,181100,98316678,681,681,681,681,0
|
|
20250307,181000,98316678,681,681,681,681,0
|
|
20250307,180900,98316678,681,681,681,681,0
|
|
20250307,180800,98316678,681,681,681,681,0
|
|
20250307,180700,98316678,681,681,681,681,0
|
|
20250307,180600,98316678,681,681,681,681,0
|
|
20250307,180500,98316678,681,681,681,681,0
|
|
20250307,180400,98316678,681,681,681,681,0
|
|
20250307,180300,98316678,681,681,681,681,0
|
|
20250307,180200,98316678,681,681,681,681,0
|
|
20250307,180100,98316678,681,681,681,681,0
|
|
20250307,180000,98316678,681,681,681,681,3075
|
|
20250307,175900,98316678,681,681,681,681,0
|
|
20250307,175800,98316678,681,681,681,681,0
|
|
20250307,175700,98316678,681,681,681,681,0
|
|
20250307,175600,98316678,681,681,681,681,0
|
|
20250307,175500,98316678,681,681,681,681,0
|
|
20250307,175400,98316678,681,681,681,681,0
|
|
20250307,175300,98316678,681,681,681,681,0
|
|
20250307,175200,98316678,681,681,681,681,0
|
|
20250307,175100,98316678,681,681,681,681,0
|
|
20250307,175000,98316678,681,681,681,681,0
|
|
20250307,174900,98316678,681,681,681,681,0
|
|
20250307,174800,98316678,681,681,681,681,0
|
|
20250307,174700,98316678,681,681,681,681,0
|
|
20250307,174600,98316678,681,681,681,681,0
|
|
20250307,174500,98316678,681,681,681,681,0
|
|
20250307,174400,98316678,681,681,681,681,0
|
|
20250307,174300,98316678,681,681,681,681,0
|
|
20250307,174200,98316678,681,681,681,681,0
|
|
20250307,174100,98316678,681,681,681,681,0
|
|
20250307,174000,98316678,681,681,681,681,0
|
|
20250307,173900,98316678,681,681,681,681,0
|
|
20250307,173800,98316678,681,681,681,681,0
|
|
20250307,173700,98316678,681,681,681,681,0
|
|
20250307,173600,98316678,681,681,681,681,0
|
|
20250307,173500,98316678,681,681,681,681,0
|
|
20250307,173400,98316678,681,681,681,681,0
|
|
20250307,173300,98316678,681,681,681,681,0
|
|
20250307,173200,98316678,681,681,681,681,0
|
|
20250307,173100,98316678,681,681,681,681,0
|
|
20250307,173000,98316678,681,681,681,681,3075
|
|
20250307,172900,98316678,681,681,681,681,0
|
|
20250307,172800,98316678,681,681,681,681,0
|
|
20250307,172700,98316678,681,681,681,681,0
|
|
20250307,172600,98316678,681,681,681,681,0
|
|
20250307,172500,98316678,681,681,681,681,0
|
|
20250307,172400,98316678,681,681,681,681,0
|
|
20250307,172300,98316678,681,681,681,681,0
|
|
20250307,172200,98316678,681,681,681,681,0
|
|
20250307,172100,98316678,681,681,681,681,0
|
|
20250307,172000,98316678,681,681,681,681,0
|
|
20250307,171900,98316678,681,681,681,681,0
|
|
20250307,171800,98316678,681,681,681,681,0
|
|
20250307,171700,98316678,681,681,681,681,0
|
|
20250307,171600,98316678,681,681,681,681,0
|
|
20250307,171500,98316678,681,681,681,681,0
|
|
20250307,171400,98316678,681,681,681,681,0
|
|
20250307,171300,98316678,681,681,681,681,0
|
|
20250307,171200,98316678,681,681,681,681,0
|
|
20250307,171100,98316678,681,681,681,681,0
|
|
20250307,171000,98316678,681,681,681,681,0
|
|
20250307,170900,98316678,681,681,681,681,0
|
|
20250307,170800,98316678,681,681,681,681,0
|
|
20250307,170700,98316678,681,681,681,681,0
|
|
20250307,170600,98316678,681,681,681,681,0
|
|
20250307,170500,98316678,681,681,681,681,0
|
|
20250307,170400,98316678,681,681,681,681,0
|
|
20250307,170300,98316678,681,681,681,681,0
|
|
20250307,170200,98316678,681,681,681,681,0
|
|
20250307,170100,98316678,681,681,681,681,0
|
|
20250307,170000,98316678,681,681,681,681,3075
|
|
20250307,165900,98316678,681,681,681,681,0
|
|
20250307,165800,98316678,681,681,681,681,0
|
|
20250307,165700,98316678,681,681,681,681,0
|
|
20250307,165600,98316678,681,681,681,681,0
|
|
20250307,165500,98316678,681,681,681,681,0
|
|
20250307,165400,98316678,681,681,681,681,0
|
|
20250307,165300,98316678,681,681,681,681,0
|
|
20250307,165200,98316678,681,681,681,681,0
|
|
20250307,165100,98316678,681,681,681,681,0
|
|
20250307,165000,98316678,681,681,681,681,0
|
|
20250307,164900,98316678,681,681,681,681,0
|
|
20250307,164800,98316678,681,681,681,681,0
|
|
20250307,164700,98316678,681,681,681,681,0
|
|
20250307,164600,98316678,681,681,681,681,0
|
|
20250307,164500,98316678,681,681,681,681,0
|
|
20250307,164400,98316678,681,681,681,681,0
|
|
20250307,164300,98316678,681,681,681,681,0
|
|
20250307,164200,98316678,681,681,681,681,0
|
|
20250307,164100,98316678,681,681,681,681,0
|
|
20250307,164000,98316678,681,681,681,681,0
|
|
20250307,163900,98316678,681,681,681,681,0
|
|
20250307,163800,98316678,681,681,681,681,0
|
|
20250307,163700,98316678,681,681,681,681,0
|
|
20250307,163600,98316678,681,681,681,681,0
|
|
20250307,163500,98316678,681,681,681,681,0
|
|
20250307,163400,98316678,681,681,681,681,0
|
|
20250307,163300,98316678,681,681,681,681,0
|
|
20250307,163200,98316678,681,681,681,681,0
|
|
20250307,163100,98316678,681,681,681,681,0
|
|
20250307,163000,98316678,681,681,681,681,3075
|
|
20250307,162900,98316678,681,681,681,681,0
|
|
20250307,162800,98316678,681,681,681,681,0
|
|
20250307,162700,98316678,681,681,681,681,0
|
|
20250307,162600,98316678,681,681,681,681,0
|
|
20250307,162500,98316678,681,681,681,681,0
|
|
20250307,162400,98316678,681,681,681,681,0
|
|
20250307,162300,98316678,681,681,681,681,0
|
|
20250307,162200,98316678,681,681,681,681,0
|
|
20250307,162100,98316678,681,681,681,681,0
|
|
20250307,162000,98316678,681,681,681,681,0
|
|
20250307,161900,98316678,681,681,681,681,0
|
|
20250307,161800,98316678,681,681,681,681,0
|
|
20250307,161700,98316678,681,681,681,681,0
|
|
20250307,161600,98316678,681,681,681,681,0
|
|
20250307,161500,98316678,681,681,681,681,0
|
|
20250307,161400,98316678,681,681,681,681,0
|
|
20250307,161300,98316678,681,681,681,681,0
|
|
20250307,161200,98316678,681,681,681,681,0
|
|
20250307,161100,98316678,681,681,681,681,0
|
|
20250307,161000,98316678,681,681,681,681,0
|
|
20250307,160900,98316678,681,681,681,681,0
|
|
20250307,160800,98316678,681,681,681,681,0
|
|
20250307,160700,98316678,681,681,681,681,0
|
|
20250307,160600,98316678,681,681,681,681,0
|
|
20250307,160500,98316678,681,681,681,681,0
|
|
20250307,160400,98316678,681,681,681,681,0
|
|
20250307,160300,98316678,681,681,681,681,0
|
|
20250307,160200,98316678,681,681,681,681,0
|
|
20250307,160100,98316678,681,681,681,681,0
|
|
20250307,160000,98316678,681,681,681,681,3075
|
|
20250307,155900,98316678,681,681,681,681,0
|
|
20250307,155800,98316678,681,681,681,681,0
|
|
20250307,155700,98316678,681,681,681,681,0
|
|
20250307,155600,98316678,681,681,681,681,0
|
|
20250307,155500,98316678,681,681,681,681,0
|
|
20250307,155400,98316678,681,681,681,681,0
|
|
20250307,155300,98316678,681,681,681,681,0
|
|
20250307,155200,98316678,681,681,681,681,0
|
|
20250307,155100,98316678,681,681,681,681,0
|
|
20250307,155000,98316678,681,681,681,681,0
|
|
20250307,154900,98316678,681,681,681,681,0
|
|
20250307,154800,98316678,681,681,681,681,0
|
|
20250307,154700,98316678,681,681,681,681,0
|
|
20250307,154600,98316678,681,681,681,681,0
|
|
20250307,154500,98316678,681,681,681,681,0
|
|
20250307,154400,98316678,681,681,681,681,0
|
|
20250307,154300,98316678,681,681,681,681,0
|
|
20250307,154200,98316678,681,681,681,681,0
|
|
20250307,154100,98316678,681,681,681,681,0
|
|
20250307,154000,98316678,681,681,681,681,0
|
|
20250307,153900,98316678,681,681,681,681,0
|
|
20250307,153800,98316678,681,681,681,681,0
|
|
20250307,153700,98316678,681,681,681,681,0
|
|
20250307,153600,98316678,681,681,681,681,0
|
|
20250307,153500,98316678,681,681,681,681,0
|
|
20250307,153400,98316678,681,681,681,681,0
|
|
20250307,153300,98316678,681,681,681,681,0
|
|
20250307,153200,98316678,681,681,681,681,0
|
|
20250307,153100,98316678,681,681,681,681,0
|
|
20250307,153000,98316678,681,681,681,681,6150
|
|
20250307,152900,96222603,679,679,679,679,0
|
|
20250307,152800,96222603,679,679,679,679,0
|
|
20250307,152700,96222603,679,679,679,679,0
|
|
20250307,152600,96222603,679,679,679,679,0
|
|
20250307,152500,96222603,679,679,679,679,0
|
|
20250307,152400,96222603,679,679,679,679,0
|
|
20250307,152300,96222603,679,679,679,679,0
|
|
20250307,152200,96222603,679,679,679,679,0
|
|
20250307,152100,96222603,679,679,679,679,0
|
|
20250307,152000,96222603,679,679,679,679,0
|
|
20250307,151900,96222603,679,679,679,679,11
|
|
20250307,151800,96215134,679,673,679,673,1715
|
|
20250307,151700,95057996,678,673,678,672,2170
|
|
20250307,151600,93597750,673,673,673,673,2243
|
|
20250307,151500,92088211,679,679,679,679,0
|
|
20250307,151400,92088211,679,679,679,679,0
|
|
20250307,151300,92088211,679,679,679,679,0
|
|
20250307,151200,92088211,679,679,679,679,188
|
|
20250307,151100,91960559,679,679,679,679,11
|
|
20250307,151000,91953090,679,678,679,678,165
|
|
20250307,150900,91841214,678,678,678,678,35
|
|
20250307,150800,91817484,678,678,678,678,2
|
|
20250307,150700,91816128,678,673,678,673,1355
|
|
20250307,150600,90904183,679,679,679,679,22
|
|
20250307,150500,90889245,679,678,679,678,176
|
|
20250307,150400,90769742,679,679,679,679,0
|
|
20250307,150300,90769742,679,679,679,679,0
|
|
20250307,150200,90769742,679,679,679,679,0
|
|
20250307,150100,90769742,679,679,679,679,0
|
|
20250307,150000,90769742,679,679,679,679,0
|
|
20250307,145900,90769742,679,679,679,679,0
|
|
20250307,145800,90769742,679,679,679,679,0
|
|
20250307,145700,90769742,679,679,679,679,0
|
|
20250307,145600,90769742,679,679,679,679,0
|
|
20250307,145500,90769742,679,679,679,679,0
|
|
20250307,145400,90769742,679,675,679,670,8870
|
|
20250307,145300,84816639,680,680,680,680,0
|
|
20250307,145200,84816639,680,680,680,680,0
|
|
20250307,145100,84816639,680,680,680,680,0
|
|
20250307,145000,84816639,680,680,680,680,0
|
|
20250307,144900,84816639,680,680,680,680,0
|
|
20250307,144800,84816639,680,680,680,680,0
|
|
20250307,144700,84816639,680,680,680,680,0
|
|
20250307,144600,84816639,680,675,680,675,315
|
|
20250307,144500,84603989,675,675,675,675,5
|
|
20250307,144400,84600614,676,676,676,676,0
|
|
20250307,144300,84600614,676,678,678,676,1080
|
|
20250307,144200,83870455,681,681,681,678,2011
|
|
20250307,144100,82506475,681,681,681,681,0
|
|
20250307,144000,82506475,681,681,681,681,0
|
|
20250307,143900,82506475,681,681,681,681,2
|
|
20250307,143800,82505113,681,681,681,681,1
|
|
20250307,143700,82504432,681,681,681,681,0
|
|
20250307,143600,82504432,681,680,681,679,569
|
|
20250307,143500,82117096,680,680,680,680,2
|
|
20250307,143400,82115736,680,680,680,680,3
|
|
20250307,143300,82113696,681,681,681,681,0
|
|
20250307,143200,82113696,681,681,681,681,0
|
|
20250307,143100,82113696,681,681,681,681,1
|
|
20250307,143000,82113015,680,681,681,680,11
|
|
20250307,142900,82105527,681,681,681,681,1
|
|
20250307,142800,82104846,681,681,681,681,0
|
|
20250307,142700,82104846,681,681,681,681,0
|
|
20250307,142600,82104846,681,681,681,681,0
|
|
20250307,142500,82104846,681,681,681,681,0
|
|
20250307,142400,82104846,681,681,681,681,0
|
|
20250307,142300,82104846,681,681,681,681,0
|
|
20250307,142200,82104846,681,681,681,681,0
|
|
20250307,142100,82104846,681,681,681,681,0
|
|
20250307,142000,82104846,681,681,681,681,0
|
|
20250307,141900,82104846,681,681,681,681,0
|
|
20250307,141800,82104846,681,681,681,681,5
|
|
20250307,141700,82101441,681,681,681,681,0
|
|
20250307,141600,82101441,681,681,681,681,0
|
|
20250307,141500,82101441,681,681,681,681,1
|
|
20250307,141400,82100760,679,681,681,679,1081
|
|
20250307,141300,81364761,681,681,681,681,0
|
|
20250307,141200,81364761,681,681,681,681,0
|
|
20250307,141100,81364761,681,681,681,681,3
|
|
20250307,141000,81362718,681,681,681,681,5
|
|
20250307,140900,81359313,681,681,681,681,0
|
|
20250307,140800,81359313,681,681,681,681,0
|
|
20250307,140700,81359313,681,681,681,681,0
|
|
20250307,140600,81359313,681,681,681,681,0
|
|
20250307,140500,81359313,681,681,681,681,0
|
|
20250307,140400,81359313,681,681,681,681,0
|
|
20250307,140300,81359313,681,681,681,681,0
|
|
20250307,140200,81359313,681,681,681,681,0
|
|
20250307,140100,81359313,681,681,681,681,0
|
|
20250307,140000,81359313,681,681,681,681,0
|
|
20250307,135900,81359313,681,681,681,681,1
|
|
20250307,135800,81358632,680,680,680,680,0
|
|
20250307,135700,81358632,680,680,680,680,0
|
|
20250307,135600,81358632,680,680,680,680,226
|
|
20250307,135500,81204952,680,680,680,680,0
|
|
20250307,135400,81204952,680,680,680,680,0
|
|
20250307,135300,81204952,680,680,680,680,44
|
|
20250307,135200,81175032,678,678,678,678,0
|
|
20250307,135100,81175032,678,678,678,678,500
|
|
20250307,135000,80836032,681,681,681,681,0
|
|
20250307,134900,80836032,681,681,681,681,0
|
|
20250307,134800,80836032,681,681,681,681,0
|
|
20250307,134700,80836032,681,681,681,681,0
|
|
20250307,134600,80836032,681,681,681,681,0
|
|
20250307,134500,80836032,681,681,681,681,40
|
|
20250307,134400,80808792,681,681,681,681,0
|
|
20250307,134300,80808792,681,681,681,681,0
|
|
20250307,134200,80808792,681,681,681,681,0
|
|
20250307,134100,80808792,681,681,681,681,0
|
|
20250307,134000,80808792,681,681,681,681,0
|
|
20250307,133900,80808792,681,681,681,681,0
|
|
20250307,133800,80808792,681,681,681,681,0
|
|
20250307,133700,80808792,681,681,681,681,2
|
|
20250307,133600,80807430,681,681,681,681,0
|
|
20250307,133500,80807430,681,680,681,680,59
|
|
20250307,133400,80767309,677,677,677,677,500
|
|
20250307,133300,80428809,677,677,677,677,0
|
|
20250307,133200,80428809,677,678,678,677,17
|
|
20250307,133100,80417296,679,679,679,679,3
|
|
20250307,133000,80415259,679,681,681,679,214
|
|
20250307,132900,80269733,681,681,681,681,1
|
|
20250307,132800,80269052,679,679,679,679,83
|
|
20250307,132700,80212695,679,679,679,679,0
|
|
20250307,132600,80212695,679,679,679,679,0
|
|
20250307,132500,80212695,679,679,679,679,5
|
|
20250307,132400,80209300,679,679,679,679,0
|
|
20250307,132300,80209300,679,679,679,679,0
|
|
20250307,132200,80209300,679,679,679,679,0
|
|
20250307,132100,80209300,679,679,679,679,0
|
|
20250307,132000,80209300,679,679,679,679,0
|
|
20250307,131900,80209300,679,677,679,677,41
|
|
20250307,131800,80181541,677,677,677,677,0
|
|
20250307,131700,80181541,677,677,677,677,0
|
|
20250307,131600,80181541,677,677,677,677,42
|
|
20250307,131500,80153107,677,677,677,677,0
|
|
20250307,131400,80153107,677,677,677,677,50
|
|
20250307,131300,80119257,676,676,676,676,0
|
|
20250307,131200,80119257,676,676,676,676,0
|
|
20250307,131100,80119257,676,676,676,676,0
|
|
20250307,131000,80119257,676,676,676,676,842
|
|
20250307,130900,79550065,676,676,676,676,0
|
|
20250307,130800,79550065,676,676,676,676,8
|
|
20250307,130700,79544657,681,681,681,681,0
|
|
20250307,130600,79544657,681,681,681,681,0
|
|
20250307,130500,79544657,681,681,681,681,0
|
|
20250307,130400,79544657,681,681,681,681,0
|
|
20250307,130300,79544657,681,681,681,681,2
|
|
20250307,130200,79543295,681,681,681,681,0
|
|
20250307,130100,79543295,681,681,681,681,0
|
|
20250307,130000,79543295,681,681,681,681,0
|
|
20250307,125900,79543295,681,681,681,681,9
|
|
20250307,125800,79537166,681,681,681,681,1
|
|
20250307,125700,79536485,681,676,681,676,2
|
|
20250307,125600,79535128,681,677,681,677,2501
|
|
20250307,125500,77841947,676,676,676,676,30
|
|
20250307,125400,77821667,677,677,677,677,0
|
|
20250307,125300,77821667,677,677,677,677,0
|
|
20250307,125200,77821667,677,677,677,677,12
|
|
20250307,125100,77813543,677,677,677,677,0
|
|
20250307,125000,77813543,677,677,677,677,0
|
|
20250307,124900,77813543,677,677,677,677,0
|
|
20250307,124800,77813543,677,677,677,677,0
|
|
20250307,124700,77813543,677,677,677,677,0
|
|
20250307,124600,77813543,677,677,677,677,0
|
|
20250307,124500,77813543,677,677,677,677,3
|
|
20250307,124400,77811512,677,677,677,677,0
|
|
20250307,124300,77811512,677,677,677,677,0
|
|
20250307,124200,77811512,677,677,677,677,0
|
|
20250307,124100,77811512,677,672,677,672,102
|
|
20250307,124000,77742958,672,672,672,672,0
|
|
20250307,123900,77742958,672,672,672,672,250
|
|
20250307,123800,77574958,672,673,673,672,1000
|
|
20250307,123700,76902956,673,673,673,673,0
|
|
20250307,123600,76902956,673,673,673,673,0
|
|
20250307,123500,76902956,673,673,673,673,0
|
|
20250307,123400,76902956,673,673,673,673,0
|
|
20250307,123300,76902956,673,673,673,673,0
|
|
20250307,123200,76902956,673,673,673,673,0
|
|
20250307,123100,76902956,673,673,673,673,0
|
|
20250307,123000,76902956,673,674,674,673,2682
|
|
20250307,122900,75097968,674,674,674,674,991
|
|
20250307,122800,74430034,677,677,677,677,0
|
|
20250307,122700,74430034,677,677,677,677,0
|
|
20250307,122600,74430034,677,677,677,677,20
|
|
20250307,122500,74416494,677,677,677,677,0
|
|
20250307,122400,74416494,677,677,677,677,50
|
|
20250307,122300,74382644,677,677,677,677,0
|
|
20250307,122200,74382644,677,677,677,677,1
|
|
20250307,122100,74381967,674,674,674,674,84
|
|
20250307,122000,74325351,674,674,674,674,2162
|
|
20250307,121900,72868163,675,675,675,675,0
|
|
20250307,121800,72868163,675,675,675,675,2
|
|
20250307,121700,72866813,675,676,676,675,2249
|
|
20250307,121600,71347755,678,678,678,678,9
|
|
20250307,121500,71341653,678,678,678,678,0
|
|
20250307,121400,71341653,678,678,678,678,11
|
|
20250307,121300,71334195,678,678,678,678,0
|
|
20250307,121200,71334195,678,678,678,678,0
|
|
20250307,121100,71334195,678,678,678,678,0
|
|
20250307,121000,71334195,678,678,678,678,1
|
|
20250307,120900,71333517,678,678,678,678,0
|
|
20250307,120800,71333517,678,678,678,678,0
|
|
20250307,120700,71333517,678,678,678,678,0
|
|
20250307,120600,71333517,678,678,678,678,0
|
|
20250307,120500,71333517,678,678,678,678,0
|
|
20250307,120400,71333517,678,678,678,678,0
|
|
20250307,120300,71333517,678,678,678,678,1
|
|
20250307,120200,71332839,681,681,681,681,1
|
|
20250307,120100,71332158,681,681,681,681,0
|
|
20250307,120000,71332158,681,681,681,681,0
|
|
20250307,115900,71332158,681,681,681,681,0
|
|
20250307,115800,71332158,681,681,681,681,0
|
|
20250307,115700,71332158,681,681,681,681,10
|
|
20250307,115600,71325348,681,681,681,681,0
|
|
20250307,115500,71325348,681,681,681,681,5
|
|
20250307,115400,71321943,678,678,678,678,0
|
|
20250307,115300,71321943,678,678,678,678,0
|
|
20250307,115200,71321943,678,678,678,678,0
|
|
20250307,115100,71321943,678,678,678,678,4337
|
|
20250307,115000,68381457,682,682,682,682,2
|
|
20250307,114900,68380093,678,678,678,678,0
|
|
20250307,114800,68380093,678,678,678,678,0
|
|
20250307,114700,68380093,678,678,678,678,0
|
|
20250307,114600,68380093,678,678,678,678,0
|
|
20250307,114500,68380093,678,679,679,678,8607
|
|
20250307,114400,62543244,682,682,682,682,0
|
|
20250307,114300,62543244,682,682,682,682,0
|
|
20250307,114200,62543244,682,682,682,682,0
|
|
20250307,114100,62543244,682,682,682,682,0
|
|
20250307,114000,62543244,682,682,682,680,22
|
|
20250307,113900,62528280,680,680,680,680,0
|
|
20250307,113800,62528280,680,680,680,680,0
|
|
20250307,113700,62528280,680,680,680,680,0
|
|
20250307,113600,62528280,680,680,680,680,0
|
|
20250307,113500,62528280,680,680,680,680,0
|
|
20250307,113400,62528280,680,680,680,680,0
|
|
20250307,113300,62528280,680,680,680,680,0
|
|
20250307,113200,62528280,680,680,680,680,5
|
|
20250307,113100,62524880,682,682,682,682,150
|
|
20250307,113000,62422580,682,682,682,682,0
|
|
20250307,112900,62422580,682,678,682,678,173
|
|
20250307,112800,62305274,678,680,680,678,431
|
|
20250307,112700,62012540,680,680,680,680,0
|
|
20250307,112600,62012540,680,680,680,680,0
|
|
20250307,112500,62012540,680,680,680,680,0
|
|
20250307,112400,62012540,680,680,680,680,0
|
|
20250307,112300,62012540,680,680,680,680,0
|
|
20250307,112200,62012540,680,680,680,680,3
|
|
20250307,112100,62010500,680,680,680,680,0
|
|
20250307,112000,62010500,680,680,680,680,0
|
|
20250307,111900,62010500,680,680,680,680,0
|
|
20250307,111800,62010500,680,680,680,680,0
|
|
20250307,111700,62010500,680,680,680,680,243
|
|
20250307,111600,61845260,682,682,682,682,0
|
|
20250307,111500,61845260,682,682,682,682,0
|
|
20250307,111400,61845260,682,682,682,682,0
|
|
20250307,111300,61845260,682,678,682,678,201
|
|
20250307,111200,61708978,680,678,680,678,2106
|
|
20250307,111100,60277498,680,680,680,680,1
|
|
20250307,111000,60276818,678,678,678,678,0
|
|
20250307,110900,60276818,678,678,678,678,0
|
|
20250307,110800,60276818,678,678,678,678,2881
|
|
20250307,110700,58323500,680,680,680,680,0
|
|
20250307,110600,58323500,680,680,680,680,5
|
|
20250307,110500,58320100,677,677,677,677,0
|
|
20250307,110400,58320100,677,677,677,677,5
|
|
20250307,110300,58316715,677,677,677,677,0
|
|
20250307,110200,58316715,677,677,677,677,0
|
|
20250307,110100,58316715,677,679,679,677,1658
|
|
20250307,110000,57193369,680,680,680,680,2
|
|
20250307,105900,57192009,680,680,680,680,0
|
|
20250307,105800,57192009,680,680,680,680,1
|
|
20250307,105700,57191329,676,676,676,676,0
|
|
20250307,105600,57191329,676,676,676,676,0
|
|
20250307,105500,57191329,676,676,676,676,0
|
|
20250307,105400,57191329,676,676,676,676,0
|
|
20250307,105300,57191329,676,676,676,676,200
|
|
20250307,105200,57056129,676,676,676,676,0
|
|
20250307,105100,57056129,676,676,676,676,265
|
|
20250307,105000,56876989,676,676,676,676,2
|
|
20250307,104900,56875637,680,680,680,680,0
|
|
20250307,104800,56875637,680,680,680,680,0
|
|
20250307,104700,56875637,680,680,680,680,0
|
|
20250307,104600,56875637,680,680,680,680,0
|
|
20250307,104500,56875637,680,680,680,680,0
|
|
20250307,104400,56875637,680,680,680,680,0
|
|
20250307,104300,56875637,680,680,680,680,0
|
|
20250307,104200,56875637,680,680,680,680,0
|
|
20250307,104100,56875637,680,680,680,680,0
|
|
20250307,104000,56875637,680,680,680,680,0
|
|
20250307,103900,56875637,680,680,680,680,0
|
|
20250307,103800,56875637,680,680,680,680,0
|
|
20250307,103700,56875637,680,680,680,680,8
|
|
20250307,103600,56870197,680,680,680,680,1470
|
|
20250307,103500,55870597,680,680,680,680,0
|
|
20250307,103400,55870597,680,680,680,680,0
|
|
20250307,103300,55870597,680,680,680,680,0
|
|
20250307,103200,55870597,680,680,680,680,2
|
|
20250307,103100,55869237,677,679,679,677,3020
|
|
20250307,103000,53824457,680,680,680,680,100
|
|
20250307,102900,53756457,680,680,680,680,2049
|
|
20250307,102800,52363137,680,680,680,680,0
|
|
20250307,102700,52363137,680,680,680,680,0
|
|
20250307,102600,52363137,680,680,680,680,0
|
|
20250307,102500,52363137,680,680,680,680,0
|
|
20250307,102400,52363137,680,679,680,679,101
|
|
20250307,102300,52294557,679,680,680,679,8
|
|
20250307,102200,52289122,680,680,680,680,0
|
|
20250307,102100,52289122,680,680,680,680,0
|
|
20250307,102000,52289122,680,680,680,680,1
|
|
20250307,101900,52288442,680,680,680,680,60
|
|
20250307,101800,52247642,680,680,680,680,200
|
|
20250307,101700,52111642,680,680,680,680,40
|
|
20250307,101600,52084442,680,680,680,680,0
|
|
20250307,101500,52084442,680,680,680,680,0
|
|
20250307,101400,52084442,680,680,680,680,0
|
|
20250307,101300,52084442,680,680,680,680,20
|
|
20250307,101200,52070842,674,676,676,674,1000
|
|
20250307,101100,51395682,676,676,676,676,0
|
|
20250307,101000,51395682,676,676,676,676,0
|
|
20250307,100900,51395682,676,676,676,676,6
|
|
20250307,100800,51391626,682,682,682,682,0
|
|
20250307,100700,51391626,682,682,682,682,0
|
|
20250307,100600,51391626,682,682,682,682,5
|
|
20250307,100500,51388216,677,677,677,677,884
|
|
20250307,100400,50789748,677,677,677,677,116
|
|
20250307,100300,50711216,677,677,677,677,0
|
|
20250307,100200,50711216,677,677,677,677,0
|
|
20250307,100100,50711216,677,677,677,677,100
|
|
20250307,100000,50643516,684,678,684,678,8
|
|
20250307,095900,50638068,678,678,678,678,2
|
|
20250307,095800,50636712,677,677,677,677,10
|
|
20250307,095700,50629942,678,678,678,678,2
|
|
20250307,095600,50628586,678,677,678,677,2001
|
|
20250307,095500,49273908,678,678,684,678,4964
|
|
20250307,095400,45908292,678,679,679,678,606
|
|
20250307,095300,45497275,684,685,685,679,3004
|
|
20250307,095200,43457537,679,683,686,679,5575
|
|
20250307,095100,39664850,686,686,686,686,3
|
|
20250307,095000,39662792,686,686,686,686,509
|
|
20250307,094900,39313618,686,686,686,686,100
|
|
20250307,094800,39245018,686,686,686,686,0
|
|
20250307,094700,39245018,686,686,686,686,3
|
|
20250307,094600,39242960,687,687,687,687,12
|
|
20250307,094500,39234716,687,687,687,687,16
|
|
20250307,094400,39223724,687,687,687,687,0
|
|
20250307,094300,39223724,687,687,687,687,1000
|
|
20250307,094200,38536724,687,687,687,687,0
|
|
20250307,094100,38536724,687,687,687,687,0
|
|
20250307,094000,38536724,687,687,687,687,0
|
|
20250307,093900,38536724,687,687,687,687,0
|
|
20250307,093800,38536724,687,687,687,687,0
|
|
20250307,093700,38536724,687,683,687,676,6301
|
|
20250307,093600,34264855,688,688,688,688,200
|
|
20250307,093500,34127255,688,688,688,688,0
|
|
20250307,093400,34127255,688,688,688,688,0
|
|
20250307,093300,34127255,688,688,688,688,0
|
|
20250307,093200,34127255,688,688,688,688,0
|
|
20250307,093100,34127255,688,684,688,684,1490
|
|
20250307,093000,33108087,683,683,683,683,99
|
|
20250307,092900,33040470,683,683,683,683,1
|
|
20250307,092800,33039787,682,682,682,682,2229
|
|
20250307,092700,31519609,679,678,679,678,3391
|
|
20250307,092600,29217597,676,676,676,676,0
|
|
20250307,092500,29217597,676,676,676,676,0
|
|
20250307,092400,29217597,676,677,677,676,204
|
|
20250307,092300,29079490,677,677,677,677,0
|
|
20250307,092200,29079490,677,677,677,677,0
|
|
20250307,092100,29079490,677,675,677,675,13573
|
|
20250307,092000,19904007,677,677,677,677,0
|
|
20250307,091900,19904007,677,677,677,677,200
|
|
20250307,091800,19768607,672,673,673,672,1244
|
|
20250307,091700,18932636,672,672,672,672,0
|
|
20250307,091600,18932636,672,673,673,672,200
|
|
20250307,091500,18798220,672,672,672,672,0
|
|
20250307,091400,18798220,672,673,673,672,1000
|
|
20250307,091300,18125496,673,677,677,673,206
|
|
20250307,091200,17986854,672,672,672,672,0
|
|
20250307,091100,17986854,672,672,672,672,0
|
|
20250307,091000,17986854,672,672,672,672,1827
|
|
20250307,090900,16759110,672,672,672,668,4052
|
|
20250307,090800,14036499,675,675,678,675,438
|
|
20250307,090700,13740846,679,679,679,679,5
|
|
20250307,090600,13737451,675,679,679,675,146
|
|
20250307,090500,13638709,679,679,679,675,98
|
|
20250307,090400,13572430,679,672,679,672,1845
|
|
20250307,090300,12331136,668,671,672,668,2171
|
|
20250307,090200,10876721,674,679,679,674,1446
|
|
20250307,090100,9900085,683,683,683,683,0
|
|
20250307,090000,9900085,683,683,683,683,14495
|