603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,190000,135117246,695,695,695,695,623
|
|
20250310,185900,135117246,695,695,695,695,0
|
|
20250310,185800,135117246,695,695,695,695,0
|
|
20250310,185700,135117246,695,695,695,695,0
|
|
20250310,185600,135117246,695,695,695,695,0
|
|
20250310,185500,135117246,695,695,695,695,0
|
|
20250310,185400,135117246,695,695,695,695,0
|
|
20250310,185300,135117246,695,695,695,695,0
|
|
20250310,185200,135117246,695,695,695,695,0
|
|
20250310,185100,135117246,695,695,695,695,0
|
|
20250310,185000,135117246,695,695,695,695,0
|
|
20250310,184900,135117246,695,695,695,695,0
|
|
20250310,184800,135117246,695,695,695,695,0
|
|
20250310,184700,135117246,695,695,695,695,0
|
|
20250310,184600,135117246,695,695,695,695,0
|
|
20250310,184500,135117246,695,695,695,695,0
|
|
20250310,184400,135117246,695,695,695,695,0
|
|
20250310,184300,135117246,695,695,695,695,0
|
|
20250310,184200,135117246,695,695,695,695,0
|
|
20250310,184100,135117246,695,695,695,695,0
|
|
20250310,184000,135117246,695,695,695,695,0
|
|
20250310,183900,135117246,695,695,695,695,0
|
|
20250310,183800,135117246,695,695,695,695,0
|
|
20250310,183700,135117246,695,695,695,695,0
|
|
20250310,183600,135117246,695,695,695,695,0
|
|
20250310,183500,135117246,695,695,695,695,0
|
|
20250310,183400,135117246,695,695,695,695,0
|
|
20250310,183300,135117246,695,695,695,695,0
|
|
20250310,183200,135117246,695,695,695,695,0
|
|
20250310,183100,135117246,695,695,695,695,0
|
|
20250310,183000,135117246,695,695,695,695,623
|
|
20250310,182900,135117246,695,695,695,695,0
|
|
20250310,182800,135117246,695,695,695,695,0
|
|
20250310,182700,135117246,695,695,695,695,0
|
|
20250310,182600,135117246,695,695,695,695,0
|
|
20250310,182500,135117246,695,695,695,695,0
|
|
20250310,182400,135117246,695,695,695,695,0
|
|
20250310,182300,135117246,695,695,695,695,0
|
|
20250310,182200,135117246,695,695,695,695,0
|
|
20250310,182100,135117246,695,695,695,695,0
|
|
20250310,182000,135117246,695,695,695,695,0
|
|
20250310,181900,135117246,695,695,695,695,0
|
|
20250310,181800,135117246,695,695,695,695,0
|
|
20250310,181700,135117246,695,695,695,695,0
|
|
20250310,181600,135117246,695,695,695,695,0
|
|
20250310,181500,135117246,695,695,695,695,0
|
|
20250310,181400,135117246,695,695,695,695,0
|
|
20250310,181300,135117246,695,695,695,695,0
|
|
20250310,181200,135117246,695,695,695,695,0
|
|
20250310,181100,135117246,695,695,695,695,0
|
|
20250310,181000,135117246,695,695,695,695,0
|
|
20250310,180900,135117246,695,695,695,695,0
|
|
20250310,180800,135117246,695,695,695,695,0
|
|
20250310,180700,135117246,695,695,695,695,0
|
|
20250310,180600,135117246,695,695,695,695,0
|
|
20250310,180500,135117246,695,695,695,695,0
|
|
20250310,180400,135117246,695,695,695,695,0
|
|
20250310,180300,135117246,695,695,695,695,0
|
|
20250310,180200,135117246,695,695,695,695,0
|
|
20250310,180100,135117246,695,695,695,695,0
|
|
20250310,180000,135117246,695,695,695,695,623
|
|
20250310,175900,135117246,695,695,695,695,0
|
|
20250310,175800,135117246,695,695,695,695,0
|
|
20250310,175700,135117246,695,695,695,695,0
|
|
20250310,175600,135117246,695,695,695,695,0
|
|
20250310,175500,135117246,695,695,695,695,0
|
|
20250310,175400,135117246,695,695,695,695,0
|
|
20250310,175300,135117246,695,695,695,695,0
|
|
20250310,175200,135117246,695,695,695,695,0
|
|
20250310,175100,135117246,695,695,695,695,0
|
|
20250310,175000,135117246,695,695,695,695,0
|
|
20250310,174900,135117246,695,695,695,695,0
|
|
20250310,174800,135117246,695,695,695,695,0
|
|
20250310,174700,135117246,695,695,695,695,0
|
|
20250310,174600,135117246,695,695,695,695,0
|
|
20250310,174500,135117246,695,695,695,695,0
|
|
20250310,174400,135117246,695,695,695,695,0
|
|
20250310,174300,135117246,695,695,695,695,0
|
|
20250310,174200,135117246,695,695,695,695,0
|
|
20250310,174100,135117246,695,695,695,695,0
|
|
20250310,174000,135117246,695,695,695,695,0
|
|
20250310,173900,135117246,695,695,695,695,0
|
|
20250310,173800,135117246,695,695,695,695,0
|
|
20250310,173700,135117246,695,695,695,695,0
|
|
20250310,173600,135117246,695,695,695,695,0
|
|
20250310,173500,135117246,695,695,695,695,0
|
|
20250310,173400,135117246,695,695,695,695,0
|
|
20250310,173300,135117246,695,695,695,695,0
|
|
20250310,173200,135117246,695,695,695,695,0
|
|
20250310,173100,135117246,695,695,695,695,0
|
|
20250310,173000,135117246,695,695,695,695,623
|
|
20250310,172900,135117246,695,695,695,695,0
|
|
20250310,172800,135117246,695,695,695,695,0
|
|
20250310,172700,135117246,695,695,695,695,0
|
|
20250310,172600,135117246,695,695,695,695,0
|
|
20250310,172500,135117246,695,695,695,695,0
|
|
20250310,172400,135117246,695,695,695,695,0
|
|
20250310,172300,135117246,695,695,695,695,0
|
|
20250310,172200,135117246,695,695,695,695,0
|
|
20250310,172100,135117246,695,695,695,695,0
|
|
20250310,172000,135117246,695,695,695,695,0
|
|
20250310,171900,135117246,695,695,695,695,0
|
|
20250310,171800,135117246,695,695,695,695,0
|
|
20250310,171700,135117246,695,695,695,695,0
|
|
20250310,171600,135117246,695,695,695,695,0
|
|
20250310,171500,135117246,695,695,695,695,0
|
|
20250310,171400,135117246,695,695,695,695,0
|
|
20250310,171300,135117246,695,695,695,695,0
|
|
20250310,171200,135117246,695,695,695,695,0
|
|
20250310,171100,135117246,695,695,695,695,0
|
|
20250310,171000,135117246,695,695,695,695,0
|
|
20250310,170900,135117246,695,695,695,695,0
|
|
20250310,170800,135117246,695,695,695,695,0
|
|
20250310,170700,135117246,695,695,695,695,0
|
|
20250310,170600,135117246,695,695,695,695,0
|
|
20250310,170500,135117246,695,695,695,695,0
|
|
20250310,170400,135117246,695,695,695,695,0
|
|
20250310,170300,135117246,695,695,695,695,0
|
|
20250310,170200,135117246,695,695,695,695,0
|
|
20250310,170100,135117246,695,695,695,695,0
|
|
20250310,170000,135117246,695,695,695,695,623
|
|
20250310,165900,135117246,695,695,695,695,0
|
|
20250310,165800,135117246,695,695,695,695,0
|
|
20250310,165700,135117246,695,695,695,695,0
|
|
20250310,165600,135117246,695,695,695,695,0
|
|
20250310,165500,135117246,695,695,695,695,0
|
|
20250310,165400,135117246,695,695,695,695,0
|
|
20250310,165300,135117246,695,695,695,695,0
|
|
20250310,165200,135117246,695,695,695,695,0
|
|
20250310,165100,135117246,695,695,695,695,0
|
|
20250310,165000,135117246,695,695,695,695,0
|
|
20250310,164900,135117246,695,695,695,695,0
|
|
20250310,164800,135117246,695,695,695,695,0
|
|
20250310,164700,135117246,695,695,695,695,0
|
|
20250310,164600,135117246,695,695,695,695,0
|
|
20250310,164500,135117246,695,695,695,695,0
|
|
20250310,164400,135117246,695,695,695,695,0
|
|
20250310,164300,135117246,695,695,695,695,0
|
|
20250310,164200,135117246,695,695,695,695,0
|
|
20250310,164100,135117246,695,695,695,695,0
|
|
20250310,164000,135117246,695,695,695,695,0
|
|
20250310,163900,135117246,695,695,695,695,0
|
|
20250310,163800,135117246,695,695,695,695,0
|
|
20250310,163700,135117246,695,695,695,695,0
|
|
20250310,163600,135117246,695,695,695,695,0
|
|
20250310,163500,135117246,695,695,695,695,0
|
|
20250310,163400,135117246,695,695,695,695,0
|
|
20250310,163300,135117246,695,695,695,695,0
|
|
20250310,163200,135117246,695,695,695,695,0
|
|
20250310,163100,135117246,695,695,695,695,0
|
|
20250310,163000,135117246,695,695,695,695,623
|
|
20250310,162900,135117246,695,695,695,695,0
|
|
20250310,162800,135117246,695,695,695,695,0
|
|
20250310,162700,135117246,695,695,695,695,0
|
|
20250310,162600,135117246,695,695,695,695,0
|
|
20250310,162500,135117246,695,695,695,695,0
|
|
20250310,162400,135117246,695,695,695,695,0
|
|
20250310,162300,135117246,695,695,695,695,0
|
|
20250310,162200,135117246,695,695,695,695,0
|
|
20250310,162100,135117246,695,695,695,695,0
|
|
20250310,162000,135117246,695,695,695,695,0
|
|
20250310,161900,135117246,695,695,695,695,0
|
|
20250310,161800,135117246,695,695,695,695,0
|
|
20250310,161700,135117246,695,695,695,695,0
|
|
20250310,161600,135117246,695,695,695,695,0
|
|
20250310,161500,135117246,695,695,695,695,0
|
|
20250310,161400,135117246,695,695,695,695,0
|
|
20250310,161300,135117246,695,695,695,695,0
|
|
20250310,161200,135117246,695,695,695,695,0
|
|
20250310,161100,135117246,695,695,695,695,0
|
|
20250310,161000,135117246,695,695,695,695,0
|
|
20250310,160900,135117246,695,695,695,695,0
|
|
20250310,160800,135117246,695,695,695,695,0
|
|
20250310,160700,135117246,695,695,695,695,0
|
|
20250310,160600,135117246,695,695,695,695,0
|
|
20250310,160500,135117246,695,695,695,695,0
|
|
20250310,160400,135117246,695,695,695,695,0
|
|
20250310,160300,135117246,695,695,695,695,0
|
|
20250310,160200,135117246,695,695,695,695,0
|
|
20250310,160100,135117246,695,695,695,695,0
|
|
20250310,160000,135117246,695,695,695,695,623
|
|
20250310,155900,135117246,695,695,695,695,0
|
|
20250310,155800,135117246,695,695,695,695,0
|
|
20250310,155700,135117246,695,695,695,695,0
|
|
20250310,155600,135117246,695,695,695,695,0
|
|
20250310,155500,135117246,695,695,695,695,0
|
|
20250310,155400,135117246,695,695,695,695,0
|
|
20250310,155300,135117246,695,695,695,695,0
|
|
20250310,155200,135117246,695,695,695,695,0
|
|
20250310,155100,135117246,695,695,695,695,0
|
|
20250310,155000,135117246,695,695,695,695,0
|
|
20250310,154900,135117246,695,695,695,695,0
|
|
20250310,154800,135117246,695,695,695,695,0
|
|
20250310,154700,135117246,695,695,695,695,0
|
|
20250310,154600,135117246,695,695,695,695,0
|
|
20250310,154500,135117246,695,695,695,695,0
|
|
20250310,154400,135117246,695,695,695,695,0
|
|
20250310,154300,135117246,695,695,695,695,0
|
|
20250310,154200,135117246,695,695,695,695,0
|
|
20250310,154100,135117246,695,695,695,695,0
|
|
20250310,154000,135117246,695,695,695,695,0
|
|
20250310,153900,135117246,695,695,695,695,0
|
|
20250310,153800,135117246,695,695,695,695,0
|
|
20250310,153700,135117246,695,695,695,695,0
|
|
20250310,153600,135117246,695,695,695,695,0
|
|
20250310,153500,135117246,695,695,695,695,0
|
|
20250310,153400,135117246,695,695,695,695,0
|
|
20250310,153300,135117246,695,695,695,695,0
|
|
20250310,153200,135117246,695,695,695,695,0
|
|
20250310,153100,135117246,695,695,695,695,0
|
|
20250310,153000,135117246,695,695,695,695,1246
|
|
20250310,152900,134684261,699,699,699,699,0
|
|
20250310,152800,134684261,699,699,699,699,0
|
|
20250310,152700,134684261,699,699,699,699,0
|
|
20250310,152600,134684261,699,699,699,699,0
|
|
20250310,152500,134684261,699,699,699,699,0
|
|
20250310,152400,134684261,699,699,699,699,0
|
|
20250310,152300,134684261,699,699,699,699,0
|
|
20250310,152200,134684261,699,699,699,699,0
|
|
20250310,152100,134684261,699,699,699,699,0
|
|
20250310,152000,134684261,699,699,699,699,0
|
|
20250310,151900,134684261,699,699,699,699,1
|
|
20250310,151800,134683562,695,696,696,695,1238
|
|
20250310,151700,133822953,700,700,700,700,0
|
|
20250310,151600,133822953,700,700,700,700,0
|
|
20250310,151500,133822953,700,699,700,695,887
|
|
20250310,151400,133204499,700,700,700,700,100
|
|
20250310,151300,133134499,700,700,700,700,52
|
|
20250310,151200,133098099,700,699,700,699,60
|
|
20250310,151100,133056109,700,700,700,700,0
|
|
20250310,151000,133056109,700,700,700,700,0
|
|
20250310,150900,133056109,700,700,700,700,10
|
|
20250310,150800,133049109,700,700,700,700,160
|
|
20250310,150700,132937109,700,700,700,700,1
|
|
20250310,150600,132936409,701,701,701,701,200
|
|
20250310,150500,132796209,701,701,701,701,255
|
|
20250310,150400,132617454,695,698,698,695,282
|
|
20250310,150300,132421401,701,701,701,701,0
|
|
20250310,150200,132421401,701,701,701,701,0
|
|
20250310,150100,132421401,701,701,701,701,106
|
|
20250310,150000,132347095,701,701,701,701,0
|
|
20250310,145900,132347095,701,701,701,701,0
|
|
20250310,145800,132347095,701,701,701,701,0
|
|
20250310,145700,132347095,701,700,701,700,500
|
|
20250310,145600,131996605,701,701,701,701,0
|
|
20250310,145500,131996605,701,701,701,701,1
|
|
20250310,145400,131995904,698,698,698,698,8
|
|
20250310,145300,131990320,701,701,701,701,0
|
|
20250310,145200,131990320,701,701,701,701,0
|
|
20250310,145100,131990320,701,701,701,701,88
|
|
20250310,145000,131928632,699,699,699,699,0
|
|
20250310,144900,131928632,699,699,699,699,1
|
|
20250310,144800,131927933,700,700,700,700,0
|
|
20250310,144700,131927933,700,700,700,700,500
|
|
20250310,144600,131577933,700,700,700,700,0
|
|
20250310,144500,131577933,700,700,700,700,2327
|
|
20250310,144400,129949033,700,700,700,700,1131
|
|
20250310,144300,129157333,699,699,699,699,0
|
|
20250310,144200,129157333,699,699,699,695,2036
|
|
20250310,144100,127741549,699,699,699,699,5
|
|
20250310,144000,127738054,700,700,700,700,0
|
|
20250310,143900,127738054,700,700,700,700,0
|
|
20250310,143800,127738054,700,700,700,700,0
|
|
20250310,143700,127738054,700,700,700,700,0
|
|
20250310,143600,127738054,700,700,700,700,0
|
|
20250310,143500,127738054,700,696,700,696,529
|
|
20250310,143400,127369866,696,696,696,696,7
|
|
20250310,143300,127364994,699,699,699,699,10
|
|
20250310,143200,127358004,699,696,699,696,38
|
|
20250310,143100,127331487,695,695,695,695,0
|
|
20250310,143000,127331487,695,697,697,695,1000
|
|
20250310,142900,126636379,697,697,697,697,0
|
|
20250310,142800,126636379,697,697,697,697,9
|
|
20250310,142700,126630106,701,701,701,701,2430
|
|
20250310,142600,124926676,702,702,702,702,0
|
|
20250310,142500,124926676,702,702,702,702,0
|
|
20250310,142400,124926676,702,702,702,702,0
|
|
20250310,142300,124926676,702,702,702,702,0
|
|
20250310,142200,124926676,702,702,702,702,2
|
|
20250310,142100,124925272,698,698,698,698,20
|
|
20250310,142000,124911312,702,702,702,702,0
|
|
20250310,141900,124911312,702,702,702,702,0
|
|
20250310,141800,124911312,702,702,702,702,0
|
|
20250310,141700,124911312,702,702,702,702,0
|
|
20250310,141600,124911312,702,702,702,702,0
|
|
20250310,141500,124911312,702,702,702,702,0
|
|
20250310,141400,124911312,702,702,702,702,0
|
|
20250310,141300,124911312,702,700,702,700,1848
|
|
20250310,141200,123615587,700,700,700,700,0
|
|
20250310,141100,123615587,700,700,700,700,0
|
|
20250310,141000,123615587,700,700,700,700,20
|
|
20250310,140900,123601587,695,700,700,695,1391
|
|
20250310,140800,122629137,700,700,700,700,1000
|
|
20250310,140700,121929137,702,702,702,702,0
|
|
20250310,140600,121929137,702,702,702,702,0
|
|
20250310,140500,121929137,702,702,702,702,0
|
|
20250310,140400,121929137,702,702,702,702,0
|
|
20250310,140300,121929137,702,702,702,702,0
|
|
20250310,140200,121929137,702,702,702,702,0
|
|
20250310,140100,121929137,702,702,702,702,0
|
|
20250310,140000,121929137,702,702,702,702,0
|
|
20250310,135900,121929137,702,702,702,702,0
|
|
20250310,135800,121929137,702,702,702,702,0
|
|
20250310,135700,121929137,702,702,702,702,10
|
|
20250310,135600,121922117,702,702,702,702,0
|
|
20250310,135500,121922117,702,702,702,702,0
|
|
20250310,135400,121922117,702,702,702,702,0
|
|
20250310,135300,121922117,702,702,702,702,0
|
|
20250310,135200,121922117,702,699,702,699,61
|
|
20250310,135100,121879360,687,687,687,687,0
|
|
20250310,135000,121879360,687,699,699,687,8902
|
|
20250310,134900,115741845,699,702,702,699,199
|
|
20250310,134800,115602228,702,702,702,702,211
|
|
20250310,134700,115454106,702,702,702,702,0
|
|
20250310,134600,115454106,702,702,702,702,0
|
|
20250310,134500,115454106,702,702,702,702,1745
|
|
20250310,134400,114229116,702,702,702,702,0
|
|
20250310,134300,114229116,702,702,702,702,0
|
|
20250310,134200,114229116,702,702,702,702,1
|
|
20250310,134100,114228414,699,699,699,699,103
|
|
20250310,134000,114156417,702,697,702,697,8805
|
|
20250310,133900,107991875,697,697,697,697,0
|
|
20250310,133800,107991875,697,697,697,697,216
|
|
20250310,133700,107841323,697,697,697,697,2
|
|
20250310,133600,107839929,695,685,695,685,55457
|
|
20250310,133500,69385191,685,685,685,685,0
|
|
20250310,133400,69385191,685,685,685,685,0
|
|
20250310,133300,69385191,685,685,685,685,0
|
|
20250310,133200,69385191,685,685,685,685,0
|
|
20250310,133100,69385191,685,685,685,685,0
|
|
20250310,133000,69385191,685,685,685,685,1
|
|
20250310,132900,69384506,684,683,684,683,3157
|
|
20250310,132800,67226864,682,682,682,682,0
|
|
20250310,132700,67226864,682,682,682,682,0
|
|
20250310,132600,67226864,682,682,682,682,800
|
|
20250310,132500,66681264,682,682,682,682,0
|
|
20250310,132400,66681264,682,682,682,682,4031
|
|
20250310,132300,63932122,682,682,682,682,1401
|
|
20250310,132200,62976640,682,682,682,682,0
|
|
20250310,132100,62976640,682,682,682,682,0
|
|
20250310,132000,62976640,682,682,682,682,0
|
|
20250310,131900,62976640,682,682,682,682,0
|
|
20250310,131800,62976640,682,682,682,682,0
|
|
20250310,131700,62976640,682,682,682,682,0
|
|
20250310,131600,62976640,682,682,682,682,0
|
|
20250310,131500,62976640,682,682,682,682,0
|
|
20250310,131400,62976640,682,682,682,682,0
|
|
20250310,131300,62976640,682,682,682,682,0
|
|
20250310,131200,62976640,682,682,682,682,0
|
|
20250310,131100,62976640,682,682,682,682,16
|
|
20250310,131000,62965728,682,682,682,682,0
|
|
20250310,130900,62965728,682,682,682,682,0
|
|
20250310,130800,62965728,682,682,682,682,0
|
|
20250310,130700,62965728,682,682,682,682,0
|
|
20250310,130600,62965728,682,682,682,682,0
|
|
20250310,130500,62965728,682,682,682,682,0
|
|
20250310,130400,62965728,682,682,682,682,0
|
|
20250310,130300,62965728,682,682,682,682,0
|
|
20250310,130200,62965728,682,682,682,682,0
|
|
20250310,130100,62965728,682,682,682,682,0
|
|
20250310,130000,62965728,682,682,682,682,0
|
|
20250310,125900,62965728,682,681,682,681,33
|
|
20250310,125800,62943254,681,681,681,681,0
|
|
20250310,125700,62943254,681,681,681,681,0
|
|
20250310,125600,62943254,681,681,681,681,0
|
|
20250310,125500,62943254,681,681,681,681,0
|
|
20250310,125400,62943254,681,681,681,681,0
|
|
20250310,125300,62943254,681,681,681,681,0
|
|
20250310,125200,62943254,681,681,681,681,0
|
|
20250310,125100,62943254,681,681,681,681,0
|
|
20250310,125000,62943254,681,681,681,681,0
|
|
20250310,124900,62943254,681,681,681,681,0
|
|
20250310,124800,62943254,681,681,681,681,0
|
|
20250310,124700,62943254,681,681,681,681,0
|
|
20250310,124600,62943254,681,681,681,681,0
|
|
20250310,124500,62943254,681,681,681,681,0
|
|
20250310,124400,62943254,681,681,681,681,0
|
|
20250310,124300,62943254,681,681,681,681,0
|
|
20250310,124200,62943254,681,681,681,681,1
|
|
20250310,124100,62942573,683,683,683,683,0
|
|
20250310,124000,62942573,683,683,683,683,0
|
|
20250310,123900,62942573,683,683,683,683,0
|
|
20250310,123800,62942573,683,683,683,683,0
|
|
20250310,123700,62942573,683,683,683,683,0
|
|
20250310,123600,62942573,683,683,683,683,0
|
|
20250310,123500,62942573,683,683,683,683,0
|
|
20250310,123400,62942573,683,683,683,683,0
|
|
20250310,123300,62942573,683,683,683,683,0
|
|
20250310,123200,62942573,683,683,683,683,0
|
|
20250310,123100,62942573,683,683,683,683,0
|
|
20250310,123000,62942573,683,683,683,683,0
|
|
20250310,122900,62942573,683,683,683,683,0
|
|
20250310,122800,62942573,683,683,683,683,0
|
|
20250310,122700,62942573,683,683,683,683,0
|
|
20250310,122600,62942573,683,683,683,683,0
|
|
20250310,122500,62942573,683,683,683,683,0
|
|
20250310,122400,62942573,683,683,683,683,0
|
|
20250310,122300,62942573,683,683,683,683,0
|
|
20250310,122200,62942573,683,683,683,683,0
|
|
20250310,122100,62942573,683,683,683,683,0
|
|
20250310,122000,62942573,683,683,683,683,3
|
|
20250310,121900,62940524,683,683,683,683,0
|
|
20250310,121800,62940524,683,683,683,683,0
|
|
20250310,121700,62940524,683,683,683,683,0
|
|
20250310,121600,62940524,683,683,683,683,0
|
|
20250310,121500,62940524,683,683,683,683,0
|
|
20250310,121400,62940524,683,683,683,683,9
|
|
20250310,121300,62934377,684,684,684,684,0
|
|
20250310,121200,62934377,684,684,684,684,0
|
|
20250310,121100,62934377,684,684,684,684,0
|
|
20250310,121000,62934377,684,684,684,684,0
|
|
20250310,120900,62934377,684,684,684,684,0
|
|
20250310,120800,62934377,684,684,684,684,0
|
|
20250310,120700,62934377,684,684,684,684,0
|
|
20250310,120600,62934377,684,684,684,684,0
|
|
20250310,120500,62934377,684,684,684,684,0
|
|
20250310,120400,62934377,684,684,684,684,0
|
|
20250310,120300,62934377,684,684,684,684,0
|
|
20250310,120200,62934377,684,684,684,684,0
|
|
20250310,120100,62934377,684,684,684,684,0
|
|
20250310,120000,62934377,684,684,684,684,4
|
|
20250310,115900,62931641,684,684,684,684,0
|
|
20250310,115800,62931641,684,684,684,684,0
|
|
20250310,115700,62931641,684,684,684,684,3231
|
|
20250310,115600,60721637,686,686,686,686,0
|
|
20250310,115500,60721637,686,686,686,686,302
|
|
20250310,115400,60514465,689,689,689,689,0
|
|
20250310,115300,60514465,689,689,689,689,0
|
|
20250310,115200,60514465,689,689,689,689,0
|
|
20250310,115100,60514465,689,689,689,689,0
|
|
20250310,115000,60514465,689,689,689,689,0
|
|
20250310,114900,60514465,689,689,689,689,0
|
|
20250310,114800,60514465,689,689,689,689,0
|
|
20250310,114700,60514465,689,689,689,689,0
|
|
20250310,114600,60514465,689,689,689,689,3
|
|
20250310,114500,60512398,689,689,689,689,0
|
|
20250310,114400,60512398,689,689,689,689,0
|
|
20250310,114300,60512398,689,689,689,689,0
|
|
20250310,114200,60512398,689,689,689,689,410
|
|
20250310,114100,60229908,689,689,689,689,0
|
|
20250310,114000,60229908,689,689,689,689,0
|
|
20250310,113900,60229908,689,687,689,687,1335
|
|
20250310,113800,59310613,686,685,686,685,1043
|
|
20250310,113700,58595165,686,686,686,686,1
|
|
20250310,113600,58594479,684,684,684,684,0
|
|
20250310,113500,58594479,684,684,686,684,262
|
|
20250310,113400,58415259,684,684,684,684,50
|
|
20250310,113300,58381059,684,684,684,684,2020
|
|
20250310,113200,56999379,689,689,689,689,0
|
|
20250310,113100,56999379,689,689,689,689,0
|
|
20250310,113000,56999379,689,689,689,689,0
|
|
20250310,112900,56999379,689,689,689,689,0
|
|
20250310,112800,56999379,689,689,689,689,0
|
|
20250310,112700,56999379,689,689,689,689,0
|
|
20250310,112600,56999379,689,689,689,689,0
|
|
20250310,112500,56999379,689,689,689,689,1
|
|
20250310,112400,56998690,689,689,689,689,0
|
|
20250310,112300,56998690,689,689,689,689,597
|
|
20250310,112200,56587357,689,689,689,689,40
|
|
20250310,112100,56559797,689,689,689,689,50
|
|
20250310,112000,56525347,689,689,689,689,0
|
|
20250310,111900,56525347,689,689,689,689,300
|
|
20250310,111800,56318647,689,689,689,689,16
|
|
20250310,111700,56307623,689,689,689,689,50
|
|
20250310,111600,56273173,684,684,684,684,0
|
|
20250310,111500,56273173,684,686,686,684,1001
|
|
20250310,111400,55586489,684,684,684,684,0
|
|
20250310,111300,55586489,684,684,684,684,800
|
|
20250310,111200,55039289,685,685,685,685,390
|
|
20250310,111100,54772139,685,683,685,683,7119
|
|
20250310,111000,49905857,683,683,683,683,100
|
|
20250310,110900,49837557,683,683,683,683,25
|
|
20250310,110800,49820482,683,683,683,683,0
|
|
20250310,110700,49820482,683,683,683,683,0
|
|
20250310,110600,49820482,683,683,683,683,0
|
|
20250310,110500,49820482,683,683,683,683,200
|
|
20250310,110400,49683882,683,683,683,683,81
|
|
20250310,110300,49628559,683,683,683,683,0
|
|
20250310,110200,49628559,683,683,683,683,0
|
|
20250310,110100,49628559,683,683,683,683,0
|
|
20250310,110000,49628559,683,683,683,683,6459
|
|
20250310,105900,45217062,685,685,685,685,0
|
|
20250310,105800,45217062,685,685,685,685,0
|
|
20250310,105700,45217062,685,685,685,685,0
|
|
20250310,105600,45217062,685,685,685,685,0
|
|
20250310,105500,45217062,685,685,685,685,1
|
|
20250310,105400,45216377,683,683,683,683,7
|
|
20250310,105300,45211596,683,683,683,683,0
|
|
20250310,105200,45211596,683,683,683,683,0
|
|
20250310,105100,45211596,683,683,683,683,303
|
|
20250310,105000,45004647,683,683,683,683,0
|
|
20250310,104900,45004647,683,683,683,683,0
|
|
20250310,104800,45004647,683,682,683,682,3261
|
|
20250310,104700,42777882,682,682,682,682,0
|
|
20250310,104600,42777882,682,682,682,682,0
|
|
20250310,104500,42777882,682,681,682,681,51
|
|
20250310,104400,42743150,681,681,681,681,2
|
|
20250310,104300,42741788,681,681,681,681,1
|
|
20250310,104200,42741107,680,680,680,680,0
|
|
20250310,104100,42741107,680,681,681,680,3430
|
|
20250310,104000,40408686,681,681,681,681,0
|
|
20250310,103900,40408686,681,681,681,681,0
|
|
20250310,103800,40408686,681,681,681,681,0
|
|
20250310,103700,40408686,681,681,681,681,0
|
|
20250310,103600,40408686,681,681,681,681,510
|
|
20250310,103500,40061376,682,682,682,682,3
|
|
20250310,103400,40059330,683,680,683,680,1729
|
|
20250310,103300,38881135,680,679,680,675,9325
|
|
20250310,103200,32550750,679,679,679,679,0
|
|
20250310,103100,32550750,679,679,679,679,0
|
|
20250310,103000,32550750,679,679,679,679,0
|
|
20250310,102900,32550750,679,679,679,679,6
|
|
20250310,102800,32546676,675,675,675,675,0
|
|
20250310,102700,32546676,675,675,675,675,2
|
|
20250310,102600,32545326,679,679,679,679,0
|
|
20250310,102500,32545326,679,679,679,679,5
|
|
20250310,102400,32541931,679,679,679,679,0
|
|
20250310,102300,32541931,679,679,679,679,15
|
|
20250310,102200,32531746,679,679,679,679,0
|
|
20250310,102100,32531746,679,679,679,679,0
|
|
20250310,102000,32531746,679,679,679,679,1
|
|
20250310,101900,32531067,674,674,674,674,0
|
|
20250310,101800,32531067,674,674,674,674,0
|
|
20250310,101700,32531067,674,674,674,674,0
|
|
20250310,101600,32531067,674,674,674,674,0
|
|
20250310,101500,32531067,674,674,674,674,42
|
|
20250310,101400,32502759,676,676,676,676,0
|
|
20250310,101300,32502759,676,680,680,676,3
|
|
20250310,101200,32500727,676,676,676,676,0
|
|
20250310,101100,32500727,676,676,676,676,4
|
|
20250310,101000,32498023,679,679,679,679,0
|
|
20250310,100900,32498023,679,679,679,679,0
|
|
20250310,100800,32498023,679,679,679,679,10000
|
|
20250310,100700,25708023,679,679,679,679,104
|
|
20250310,100600,25637407,679,679,679,679,0
|
|
20250310,100500,25637407,679,679,679,679,1019
|
|
20250310,100400,24945506,679,679,679,679,0
|
|
20250310,100300,24945506,679,679,679,679,0
|
|
20250310,100200,24945506,679,679,679,679,0
|
|
20250310,100100,24945506,679,679,679,679,0
|
|
20250310,100000,24945506,679,679,679,679,0
|
|
20250310,095900,24945506,679,679,679,679,0
|
|
20250310,095800,24945506,679,679,679,679,0
|
|
20250310,095700,24945506,679,679,679,679,0
|
|
20250310,095600,24945506,679,679,679,679,0
|
|
20250310,095500,24945506,679,679,679,679,0
|
|
20250310,095400,24945506,679,679,679,679,505
|
|
20250310,095300,24602611,679,679,679,679,1000
|
|
20250310,095200,23923611,679,679,679,679,89
|
|
20250310,095100,23863180,679,679,679,679,24
|
|
20250310,095000,23846884,679,673,679,671,3003
|
|
20250310,094900,21828589,679,679,679,679,0
|
|
20250310,094800,21828589,679,679,679,679,0
|
|
20250310,094700,21828589,679,679,679,679,0
|
|
20250310,094600,21828589,679,679,679,679,18
|
|
20250310,094500,21816367,679,679,679,679,220
|
|
20250310,094400,21666987,673,673,673,673,0
|
|
20250310,094300,21666987,673,673,673,673,0
|
|
20250310,094200,21666987,673,673,673,673,806
|
|
20250310,094100,21124549,672,672,672,672,101
|
|
20250310,094000,21056677,680,680,680,680,2
|
|
20250310,093900,21055317,680,680,680,680,11
|
|
20250310,093800,21047837,680,680,680,680,500
|
|
20250310,093700,20707837,678,678,678,678,600
|
|
20250310,093600,20301037,676,675,676,675,512
|
|
20250310,093500,19955137,675,675,675,675,0
|
|
20250310,093400,19955137,675,675,675,675,1
|
|
20250310,093300,19954462,672,672,672,672,5
|
|
20250310,093200,19951102,672,672,672,672,1
|
|
20250310,093100,19950430,671,671,671,671,0
|
|
20250310,093000,19950430,671,671,671,671,0
|
|
20250310,092900,19950430,671,671,671,671,0
|
|
20250310,092800,19950430,671,671,671,671,0
|
|
20250310,092700,19950430,671,671,671,670,5476
|
|
20250310,092600,16276069,672,682,682,672,273
|
|
20250310,092500,16092603,671,671,671,671,3717
|
|
20250310,092400,13598496,671,671,671,671,24
|
|
20250310,092300,13582392,671,672,672,670,2394
|
|
20250310,092200,11977289,671,675,675,671,1025
|
|
20250310,092100,11287120,675,676,676,675,1060
|
|
20250310,092000,10570562,677,677,677,677,0
|
|
20250310,091900,10570562,677,684,684,677,3321
|
|
20250310,091800,8313034,686,686,686,686,0
|
|
20250310,091700,8313034,686,686,686,686,0
|
|
20250310,091600,8313034,686,686,686,686,0
|
|
20250310,091500,8313034,686,686,686,686,0
|
|
20250310,091400,8313034,686,677,686,677,451
|
|
20250310,091300,8007698,682,682,682,682,0
|
|
20250310,091200,8007698,682,682,682,682,7
|
|
20250310,091100,8002924,686,686,686,686,1
|
|
20250310,091000,8002238,677,677,677,677,1
|
|
20250310,090900,8001561,679,685,685,678,6482
|
|
20250310,090800,3573003,685,685,685,685,0
|
|
20250310,090700,3573003,685,685,685,685,0
|
|
20250310,090600,3573003,685,685,685,685,3
|
|
20250310,090500,3570948,685,685,685,685,1
|
|
20250310,090400,3570263,683,683,683,683,0
|
|
20250310,090300,3570263,683,685,685,683,760
|
|
20250310,090200,3050423,685,685,685,685,200
|
|
20250310,090100,2913423,683,676,683,674,1494
|
|
20250310,090000,1901352,681,681,681,681,2792
|