603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,190000,72980789,732,732,732,732,18
|
|
20250312,185900,72980789,732,732,732,732,0
|
|
20250312,185800,72980789,732,732,732,732,0
|
|
20250312,185700,72980789,732,732,732,732,0
|
|
20250312,185600,72980789,732,732,732,732,0
|
|
20250312,185500,72980789,732,732,732,732,0
|
|
20250312,185400,72980789,732,732,732,732,0
|
|
20250312,185300,72980789,732,732,732,732,0
|
|
20250312,185200,72980789,732,732,732,732,0
|
|
20250312,185100,72980789,732,732,732,732,0
|
|
20250312,185000,72980789,732,732,732,732,0
|
|
20250312,184900,72980789,732,732,732,732,0
|
|
20250312,184800,72980789,732,732,732,732,0
|
|
20250312,184700,72980789,732,732,732,732,0
|
|
20250312,184600,72980789,732,732,732,732,0
|
|
20250312,184500,72980789,732,732,732,732,0
|
|
20250312,184400,72980789,732,732,732,732,0
|
|
20250312,184300,72980789,732,732,732,732,0
|
|
20250312,184200,72980789,732,732,732,732,0
|
|
20250312,184100,72980789,732,732,732,732,0
|
|
20250312,184000,72980789,732,732,732,732,0
|
|
20250312,183900,72980789,732,732,732,732,0
|
|
20250312,183800,72980789,732,732,732,732,0
|
|
20250312,183700,72980789,732,732,732,732,0
|
|
20250312,183600,72980789,732,732,732,732,0
|
|
20250312,183500,72980789,732,732,732,732,0
|
|
20250312,183400,72980789,732,732,732,732,0
|
|
20250312,183300,72980789,732,732,732,732,0
|
|
20250312,183200,72980789,732,732,732,732,0
|
|
20250312,183100,72980789,732,732,732,732,0
|
|
20250312,183000,72980789,732,732,732,732,18
|
|
20250312,182900,72980789,732,732,732,732,0
|
|
20250312,182800,72980789,732,732,732,732,0
|
|
20250312,182700,72980789,732,732,732,732,0
|
|
20250312,182600,72980789,732,732,732,732,0
|
|
20250312,182500,72980789,732,732,732,732,0
|
|
20250312,182400,72980789,732,732,732,732,0
|
|
20250312,182300,72980789,732,732,732,732,0
|
|
20250312,182200,72980789,732,732,732,732,0
|
|
20250312,182100,72980789,732,732,732,732,0
|
|
20250312,182000,72980789,732,732,732,732,0
|
|
20250312,181900,72980789,732,732,732,732,0
|
|
20250312,181800,72980789,732,732,732,732,0
|
|
20250312,181700,72980789,732,732,732,732,0
|
|
20250312,181600,72980789,732,732,732,732,0
|
|
20250312,181500,72980789,732,732,732,732,0
|
|
20250312,181400,72980789,732,732,732,732,0
|
|
20250312,181300,72980789,732,732,732,732,0
|
|
20250312,181200,72980789,732,732,732,732,0
|
|
20250312,181100,72980789,732,732,732,732,0
|
|
20250312,181000,72980789,732,732,732,732,0
|
|
20250312,180900,72980789,732,732,732,732,0
|
|
20250312,180800,72980789,732,732,732,732,0
|
|
20250312,180700,72980789,732,732,732,732,0
|
|
20250312,180600,72980789,732,732,732,732,0
|
|
20250312,180500,72980789,732,732,732,732,0
|
|
20250312,180400,72980789,732,732,732,732,0
|
|
20250312,180300,72980789,732,732,732,732,0
|
|
20250312,180200,72980789,732,732,732,732,0
|
|
20250312,180100,72980789,732,732,732,732,0
|
|
20250312,180000,72980789,732,732,732,732,18
|
|
20250312,175900,72980789,732,732,732,732,0
|
|
20250312,175800,72980789,732,732,732,732,0
|
|
20250312,175700,72980789,732,732,732,732,0
|
|
20250312,175600,72980789,732,732,732,732,0
|
|
20250312,175500,72980789,732,732,732,732,0
|
|
20250312,175400,72980789,732,732,732,732,0
|
|
20250312,175300,72980789,732,732,732,732,0
|
|
20250312,175200,72980789,732,732,732,732,0
|
|
20250312,175100,72980789,732,732,732,732,0
|
|
20250312,175000,72980789,732,732,732,732,0
|
|
20250312,174900,72980789,732,732,732,732,0
|
|
20250312,174800,72980789,732,732,732,732,0
|
|
20250312,174700,72980789,732,732,732,732,0
|
|
20250312,174600,72980789,732,732,732,732,0
|
|
20250312,174500,72980789,732,732,732,732,0
|
|
20250312,174400,72980789,732,732,732,732,0
|
|
20250312,174300,72980789,732,732,732,732,0
|
|
20250312,174200,72980789,732,732,732,732,0
|
|
20250312,174100,72980789,732,732,732,732,0
|
|
20250312,174000,72980789,732,732,732,732,0
|
|
20250312,173900,72980789,732,732,732,732,0
|
|
20250312,173800,72980789,732,732,732,732,0
|
|
20250312,173700,72980789,732,732,732,732,0
|
|
20250312,173600,72980789,732,732,732,732,0
|
|
20250312,173500,72980789,732,732,732,732,0
|
|
20250312,173400,72980789,732,732,732,732,0
|
|
20250312,173300,72980789,732,732,732,732,0
|
|
20250312,173200,72980789,732,732,732,732,0
|
|
20250312,173100,72980789,732,732,732,732,0
|
|
20250312,173000,72980789,732,732,732,732,18
|
|
20250312,172900,72980789,732,732,732,732,0
|
|
20250312,172800,72980789,732,732,732,732,0
|
|
20250312,172700,72980789,732,732,732,732,0
|
|
20250312,172600,72980789,732,732,732,732,0
|
|
20250312,172500,72980789,732,732,732,732,0
|
|
20250312,172400,72980789,732,732,732,732,0
|
|
20250312,172300,72980789,732,732,732,732,0
|
|
20250312,172200,72980789,732,732,732,732,0
|
|
20250312,172100,72980789,732,732,732,732,0
|
|
20250312,172000,72980789,732,732,732,732,0
|
|
20250312,171900,72980789,732,732,732,732,0
|
|
20250312,171800,72980789,732,732,732,732,0
|
|
20250312,171700,72980789,732,732,732,732,0
|
|
20250312,171600,72980789,732,732,732,732,0
|
|
20250312,171500,72980789,732,732,732,732,0
|
|
20250312,171400,72980789,732,732,732,732,0
|
|
20250312,171300,72980789,732,732,732,732,0
|
|
20250312,171200,72980789,732,732,732,732,0
|
|
20250312,171100,72980789,732,732,732,732,0
|
|
20250312,171000,72980789,732,732,732,732,0
|
|
20250312,170900,72980789,732,732,732,732,0
|
|
20250312,170800,72980789,732,732,732,732,0
|
|
20250312,170700,72980789,732,732,732,732,0
|
|
20250312,170600,72980789,732,732,732,732,0
|
|
20250312,170500,72980789,732,732,732,732,0
|
|
20250312,170400,72980789,732,732,732,732,0
|
|
20250312,170300,72980789,732,732,732,732,0
|
|
20250312,170200,72980789,732,732,732,732,0
|
|
20250312,170100,72980789,732,732,732,732,0
|
|
20250312,170000,72980789,732,732,732,732,18
|
|
20250312,165900,72980789,732,732,732,732,0
|
|
20250312,165800,72980789,732,732,732,732,0
|
|
20250312,165700,72980789,732,732,732,732,0
|
|
20250312,165600,72980789,732,732,732,732,0
|
|
20250312,165500,72980789,732,732,732,732,0
|
|
20250312,165400,72980789,732,732,732,732,0
|
|
20250312,165300,72980789,732,732,732,732,0
|
|
20250312,165200,72980789,732,732,732,732,0
|
|
20250312,165100,72980789,732,732,732,732,0
|
|
20250312,165000,72980789,732,732,732,732,0
|
|
20250312,164900,72980789,732,732,732,732,0
|
|
20250312,164800,72980789,732,732,732,732,0
|
|
20250312,164700,72980789,732,732,732,732,0
|
|
20250312,164600,72980789,732,732,732,732,0
|
|
20250312,164500,72980789,732,732,732,732,0
|
|
20250312,164400,72980789,732,732,732,732,0
|
|
20250312,164300,72980789,732,732,732,732,0
|
|
20250312,164200,72980789,732,732,732,732,0
|
|
20250312,164100,72980789,732,732,732,732,0
|
|
20250312,164000,72980789,732,732,732,732,0
|
|
20250312,163900,72980789,732,732,732,732,0
|
|
20250312,163800,72980789,732,732,732,732,0
|
|
20250312,163700,72980789,732,732,732,732,0
|
|
20250312,163600,72980789,732,732,732,732,0
|
|
20250312,163500,72980789,732,732,732,732,0
|
|
20250312,163400,72980789,732,732,732,732,0
|
|
20250312,163300,72980789,732,732,732,732,0
|
|
20250312,163200,72980789,732,732,732,732,0
|
|
20250312,163100,72980789,732,732,732,732,0
|
|
20250312,163000,72980789,732,732,732,732,18
|
|
20250312,162900,72980789,732,732,732,732,0
|
|
20250312,162800,72980789,732,732,732,732,0
|
|
20250312,162700,72980789,732,732,732,732,0
|
|
20250312,162600,72980789,732,732,732,732,0
|
|
20250312,162500,72980789,732,732,732,732,0
|
|
20250312,162400,72980789,732,732,732,732,0
|
|
20250312,162300,72980789,732,732,732,732,0
|
|
20250312,162200,72980789,732,732,732,732,0
|
|
20250312,162100,72980789,732,732,732,732,0
|
|
20250312,162000,72980789,732,732,732,732,0
|
|
20250312,161900,72980789,732,732,732,732,0
|
|
20250312,161800,72980789,732,732,732,732,0
|
|
20250312,161700,72980789,732,732,732,732,0
|
|
20250312,161600,72980789,732,732,732,732,0
|
|
20250312,161500,72980789,732,732,732,732,0
|
|
20250312,161400,72980789,732,732,732,732,0
|
|
20250312,161300,72980789,732,732,732,732,0
|
|
20250312,161200,72980789,732,732,732,732,0
|
|
20250312,161100,72980789,732,732,732,732,0
|
|
20250312,161000,72980789,732,732,732,732,0
|
|
20250312,160900,72980789,732,732,732,732,0
|
|
20250312,160800,72980789,732,732,732,732,0
|
|
20250312,160700,72980789,732,732,732,732,0
|
|
20250312,160600,72980789,732,732,732,732,0
|
|
20250312,160500,72980789,732,732,732,732,0
|
|
20250312,160400,72980789,732,732,732,732,0
|
|
20250312,160300,72980789,732,732,732,732,0
|
|
20250312,160200,72980789,732,732,732,732,0
|
|
20250312,160100,72980789,732,732,732,732,0
|
|
20250312,160000,72980789,732,732,732,732,18
|
|
20250312,155900,72980789,732,732,732,732,0
|
|
20250312,155800,72980789,732,732,732,732,0
|
|
20250312,155700,72980789,732,732,732,732,0
|
|
20250312,155600,72980789,732,732,732,732,0
|
|
20250312,155500,72980789,732,732,732,732,0
|
|
20250312,155400,72980789,732,732,732,732,0
|
|
20250312,155300,72980789,732,732,732,732,0
|
|
20250312,155200,72980789,732,732,732,732,0
|
|
20250312,155100,72980789,732,732,732,732,0
|
|
20250312,155000,72980789,732,732,732,732,0
|
|
20250312,154900,72980789,732,732,732,732,0
|
|
20250312,154800,72980789,732,732,732,732,0
|
|
20250312,154700,72980789,732,732,732,732,0
|
|
20250312,154600,72980789,732,732,732,732,0
|
|
20250312,154500,72980789,732,732,732,732,0
|
|
20250312,154400,72980789,732,732,732,732,0
|
|
20250312,154300,72980789,732,732,732,732,0
|
|
20250312,154200,72980789,732,732,732,732,0
|
|
20250312,154100,72980789,732,732,732,732,0
|
|
20250312,154000,72980789,732,732,732,732,0
|
|
20250312,153900,72980789,732,732,732,732,0
|
|
20250312,153800,72980789,732,732,732,732,0
|
|
20250312,153700,72980789,732,732,732,732,0
|
|
20250312,153600,72980789,732,732,732,732,0
|
|
20250312,153500,72980789,732,732,732,732,0
|
|
20250312,153400,72980789,732,732,732,732,0
|
|
20250312,153300,72980789,732,732,732,732,0
|
|
20250312,153200,72980789,732,732,732,732,0
|
|
20250312,153100,72980789,732,732,732,732,0
|
|
20250312,153000,72980789,732,732,732,732,36
|
|
20250312,152900,72967613,738,738,738,738,0
|
|
20250312,152800,72967613,738,738,738,738,0
|
|
20250312,152700,72967613,738,738,738,738,0
|
|
20250312,152600,72967613,738,738,738,738,0
|
|
20250312,152500,72967613,738,738,738,738,0
|
|
20250312,152400,72967613,738,738,738,738,0
|
|
20250312,152300,72967613,738,738,738,738,0
|
|
20250312,152200,72967613,738,738,738,738,0
|
|
20250312,152100,72967613,738,738,738,738,0
|
|
20250312,152000,72967613,738,738,738,738,0
|
|
20250312,151900,72967613,738,738,738,738,6
|
|
20250312,151800,72963185,730,733,733,730,1177
|
|
20250312,151700,72103045,738,733,738,733,7
|
|
20250312,151600,72097889,738,738,738,738,100
|
|
20250312,151500,72024089,738,739,739,738,428
|
|
20250312,151400,71708143,739,739,739,739,299
|
|
20250312,151300,71487182,741,741,741,741,0
|
|
20250312,151200,71487182,741,741,741,740,1574
|
|
20250312,151100,70320849,741,741,741,741,18
|
|
20250312,151000,70307511,741,741,741,741,1
|
|
20250312,150900,70306770,737,737,737,737,524
|
|
20250312,150800,69920582,741,741,741,741,175
|
|
20250312,150700,69790907,742,742,742,742,0
|
|
20250312,150600,69790907,742,742,742,742,0
|
|
20250312,150500,69790907,742,742,742,742,379
|
|
20250312,150400,69509689,743,737,743,737,52
|
|
20250312,150300,69471095,742,738,742,738,21
|
|
20250312,150200,69455593,744,744,744,744,7
|
|
20250312,150100,69450385,745,741,745,740,3001
|
|
20250312,150000,67218401,738,735,738,735,4914
|
|
20250312,145900,63596327,735,735,735,735,1
|
|
20250312,145800,63595592,734,734,734,734,8
|
|
20250312,145700,63589720,734,734,734,734,0
|
|
20250312,145600,63589720,734,734,734,734,411
|
|
20250312,145500,63288046,733,733,733,733,0
|
|
20250312,145400,63288046,733,731,733,731,7476
|
|
20250312,145300,57812265,731,731,731,731,379
|
|
20250312,145200,57535216,732,732,732,732,0
|
|
20250312,145100,57535216,732,732,732,732,1
|
|
20250312,145000,57534484,732,731,732,731,1773
|
|
20250312,144900,56238420,731,731,731,731,0
|
|
20250312,144800,56238420,731,731,731,731,0
|
|
20250312,144700,56238420,731,731,731,731,0
|
|
20250312,144600,56238420,731,731,731,731,0
|
|
20250312,144500,56238420,731,731,731,731,0
|
|
20250312,144400,56238420,731,731,731,731,0
|
|
20250312,144300,56238420,731,731,731,731,1
|
|
20250312,144200,56237689,730,730,730,730,135
|
|
20250312,144100,56139139,730,730,730,730,56
|
|
20250312,144000,56098259,731,731,731,731,0
|
|
20250312,143900,56098259,731,731,731,731,0
|
|
20250312,143800,56098259,731,731,731,731,0
|
|
20250312,143700,56098259,731,727,731,727,1269
|
|
20250312,143600,55175692,731,731,731,731,0
|
|
20250312,143500,55175692,731,731,731,731,0
|
|
20250312,143400,55175692,731,731,731,731,0
|
|
20250312,143300,55175692,731,731,731,731,0
|
|
20250312,143200,55175692,731,731,731,731,0
|
|
20250312,143100,55175692,731,731,731,731,0
|
|
20250312,143000,55175692,731,731,731,731,0
|
|
20250312,142900,55175692,731,731,731,731,0
|
|
20250312,142800,55175692,731,731,731,731,0
|
|
20250312,142700,55175692,731,731,731,731,21
|
|
20250312,142600,55160341,731,731,731,731,0
|
|
20250312,142500,55160341,731,731,731,731,0
|
|
20250312,142400,55160341,731,731,731,731,0
|
|
20250312,142300,55160341,731,731,731,731,0
|
|
20250312,142200,55160341,731,731,731,731,0
|
|
20250312,142100,55160341,731,731,731,731,1
|
|
20250312,142000,55159610,727,727,727,727,55
|
|
20250312,141900,55119625,730,730,730,730,0
|
|
20250312,141800,55119625,730,730,730,730,2000
|
|
20250312,141700,53659625,732,732,732,732,0
|
|
20250312,141600,53659625,732,732,732,732,49
|
|
20250312,141500,53623757,732,732,732,732,0
|
|
20250312,141400,53623757,732,732,732,732,0
|
|
20250312,141300,53623757,732,732,732,732,0
|
|
20250312,141200,53623757,732,732,732,732,1000
|
|
20250312,141100,52891757,732,732,732,732,0
|
|
20250312,141000,52891757,732,732,732,732,0
|
|
20250312,140900,52891757,732,732,732,732,0
|
|
20250312,140800,52891757,732,732,732,732,2
|
|
20250312,140700,52890293,730,732,732,730,858
|
|
20250312,140600,52263949,732,732,732,732,0
|
|
20250312,140500,52263949,732,732,732,732,0
|
|
20250312,140400,52263949,732,730,732,730,720
|
|
20250312,140300,51738347,732,732,732,732,0
|
|
20250312,140200,51738347,732,732,732,732,0
|
|
20250312,140100,51738347,732,732,732,732,0
|
|
20250312,140000,51738347,732,732,732,732,300
|
|
20250312,135900,51518747,732,732,732,732,2000
|
|
20250312,135800,50054747,732,732,732,732,22
|
|
20250312,135700,50038643,732,732,732,732,0
|
|
20250312,135600,50038643,732,732,732,732,0
|
|
20250312,135500,50038643,732,731,732,731,2
|
|
20250312,135400,50037180,730,730,730,730,425
|
|
20250312,135300,49726930,731,731,731,731,0
|
|
20250312,135200,49726930,731,731,731,731,1
|
|
20250312,135100,49726199,726,726,726,726,0
|
|
20250312,135000,49726199,726,730,730,725,6528
|
|
20250312,134900,44987736,732,732,732,732,0
|
|
20250312,134800,44987736,732,732,732,732,0
|
|
20250312,134700,44987736,732,732,732,732,13
|
|
20250312,134600,44978220,732,732,732,732,0
|
|
20250312,134500,44978220,732,732,732,732,0
|
|
20250312,134400,44978220,732,732,732,732,0
|
|
20250312,134300,44978220,732,730,732,729,957
|
|
20250312,134200,44280555,732,730,732,730,52
|
|
20250312,134100,44242591,732,732,732,732,50
|
|
20250312,134000,44205991,733,733,733,733,0
|
|
20250312,133900,44205991,733,733,733,733,0
|
|
20250312,133800,44205991,733,733,733,733,0
|
|
20250312,133700,44205991,733,733,733,733,0
|
|
20250312,133600,44205991,733,733,733,733,1
|
|
20250312,133500,44205258,732,732,733,732,3003
|
|
20250312,133400,42007059,732,732,732,732,0
|
|
20250312,133300,42007059,732,732,732,732,20
|
|
20250312,133200,41992419,732,731,732,731,11
|
|
20250312,133100,41984377,733,729,733,729,1801
|
|
20250312,133000,40671444,733,730,733,730,401
|
|
20250312,132900,40378711,733,733,733,733,0
|
|
20250312,132800,40378711,733,733,733,733,0
|
|
20250312,132700,40378711,733,733,733,733,0
|
|
20250312,132600,40378711,733,733,733,733,0
|
|
20250312,132500,40378711,733,733,733,733,0
|
|
20250312,132400,40378711,733,733,733,733,36
|
|
20250312,132300,40352323,733,733,733,733,72
|
|
20250312,132200,40299547,733,733,733,733,1000
|
|
20250312,132100,39566547,733,733,733,733,0
|
|
20250312,132000,39566547,733,733,733,733,0
|
|
20250312,131900,39566547,733,733,733,733,0
|
|
20250312,131800,39566547,733,733,733,733,15
|
|
20250312,131700,39555552,732,732,732,732,0
|
|
20250312,131600,39555552,732,732,732,732,0
|
|
20250312,131500,39555552,732,732,732,732,0
|
|
20250312,131400,39555552,732,732,732,732,0
|
|
20250312,131300,39555552,732,732,732,732,2000
|
|
20250312,131200,38091552,732,732,732,732,0
|
|
20250312,131100,38091552,732,732,732,732,0
|
|
20250312,131000,38091552,732,732,732,732,0
|
|
20250312,130900,38091552,732,732,732,732,0
|
|
20250312,130800,38091552,732,732,732,732,1
|
|
20250312,130700,38090820,731,731,731,731,1
|
|
20250312,130600,38090089,732,732,732,732,0
|
|
20250312,130500,38090089,732,728,732,728,8
|
|
20250312,130400,38084257,733,731,733,731,201
|
|
20250312,130300,37937324,731,731,731,731,103
|
|
20250312,130200,37862031,728,729,729,728,373
|
|
20250312,130100,37590187,732,732,732,732,0
|
|
20250312,130000,37590187,732,732,732,732,10
|
|
20250312,125900,37582867,732,732,732,732,0
|
|
20250312,125800,37582867,732,732,732,732,0
|
|
20250312,125700,37582867,732,728,732,728,143
|
|
20250312,125600,37478759,733,733,733,733,0
|
|
20250312,125500,37478759,733,733,733,733,1
|
|
20250312,125400,37478026,728,728,728,728,0
|
|
20250312,125300,37478026,728,733,733,728,201
|
|
20250312,125200,37330698,733,733,733,733,0
|
|
20250312,125100,37330698,733,732,733,732,302
|
|
20250312,125000,37109551,734,734,734,734,0
|
|
20250312,124900,37109551,734,734,734,734,0
|
|
20250312,124800,37109551,734,734,734,734,0
|
|
20250312,124700,37109551,734,734,734,734,0
|
|
20250312,124600,37109551,734,734,734,734,0
|
|
20250312,124500,37109551,734,734,734,734,0
|
|
20250312,124400,37109551,734,734,734,734,1
|
|
20250312,124300,37108817,733,733,733,733,1
|
|
20250312,124200,37108084,729,729,729,729,5
|
|
20250312,124100,37104439,737,737,737,737,0
|
|
20250312,124000,37104439,737,737,737,737,0
|
|
20250312,123900,37104439,737,737,737,737,0
|
|
20250312,123800,37104439,737,737,737,737,0
|
|
20250312,123700,37104439,737,737,737,737,0
|
|
20250312,123600,37104439,737,737,737,737,0
|
|
20250312,123500,37104439,737,737,737,737,0
|
|
20250312,123400,37104439,737,737,737,737,0
|
|
20250312,123300,37104439,737,737,737,737,0
|
|
20250312,123200,37104439,737,737,737,737,0
|
|
20250312,123100,37104439,737,737,737,737,0
|
|
20250312,123000,37104439,737,737,737,737,0
|
|
20250312,122900,37104439,737,737,737,737,0
|
|
20250312,122800,37104439,737,737,737,737,0
|
|
20250312,122700,37104439,737,737,737,737,1
|
|
20250312,122600,37103702,730,735,735,730,510
|
|
20250312,122500,36729007,729,733,735,729,294
|
|
20250312,122400,36513507,733,733,733,733,0
|
|
20250312,122300,36513507,733,732,733,732,273
|
|
20250312,122200,36313448,733,733,733,733,0
|
|
20250312,122100,36313448,733,733,733,733,0
|
|
20250312,122000,36313448,733,733,733,733,0
|
|
20250312,121900,36313448,733,733,733,733,1
|
|
20250312,121800,36312715,728,728,728,728,1
|
|
20250312,121700,36311987,733,733,733,733,0
|
|
20250312,121600,36311987,733,733,733,733,0
|
|
20250312,121500,36311987,733,732,733,732,1268
|
|
20250312,121400,35382586,732,731,732,731,2031
|
|
20250312,121300,33897923,730,730,730,730,0
|
|
20250312,121200,33897923,730,730,730,730,0
|
|
20250312,121100,33897923,730,730,730,730,0
|
|
20250312,121000,33897923,730,730,730,730,0
|
|
20250312,120900,33897923,730,728,730,728,1337
|
|
20250312,120800,32922974,729,729,729,729,0
|
|
20250312,120700,32922974,729,729,729,729,0
|
|
20250312,120600,32922974,729,729,729,729,0
|
|
20250312,120500,32922974,729,729,729,729,0
|
|
20250312,120400,32922974,729,729,729,729,0
|
|
20250312,120300,32922974,729,726,729,726,27
|
|
20250312,120200,32903369,727,727,727,727,0
|
|
20250312,120100,32903369,727,727,727,727,0
|
|
20250312,120000,32903369,727,727,727,727,3
|
|
20250312,115900,32901188,726,726,726,726,22
|
|
20250312,115800,32885216,727,727,727,727,33
|
|
20250312,115700,32861225,727,727,727,727,0
|
|
20250312,115600,32861225,727,727,727,727,38
|
|
20250312,115500,32833599,729,729,729,729,0
|
|
20250312,115400,32833599,729,729,729,729,0
|
|
20250312,115300,32833599,729,729,729,729,1
|
|
20250312,115200,32832870,727,727,727,727,2
|
|
20250312,115100,32831416,729,729,729,729,0
|
|
20250312,115000,32831416,729,729,729,729,0
|
|
20250312,114900,32831416,729,729,729,729,0
|
|
20250312,114800,32831416,729,729,729,729,1
|
|
20250312,114700,32830687,727,727,727,727,155
|
|
20250312,114600,32718002,727,727,727,727,55
|
|
20250312,114500,32678017,729,729,729,729,0
|
|
20250312,114400,32678017,729,729,729,729,0
|
|
20250312,114300,32678017,729,729,729,729,0
|
|
20250312,114200,32678017,729,729,729,729,0
|
|
20250312,114100,32678017,729,729,729,729,0
|
|
20250312,114000,32678017,729,729,729,729,0
|
|
20250312,113900,32678017,729,729,729,729,0
|
|
20250312,113800,32678017,729,729,729,729,14
|
|
20250312,113700,32667811,729,729,729,729,0
|
|
20250312,113600,32667811,729,729,729,729,0
|
|
20250312,113500,32667811,729,729,729,729,0
|
|
20250312,113400,32667811,729,729,729,729,0
|
|
20250312,113300,32667811,729,729,729,729,0
|
|
20250312,113200,32667811,729,729,729,729,0
|
|
20250312,113100,32667811,729,729,729,729,1
|
|
20250312,113000,32667082,727,727,727,727,0
|
|
20250312,112900,32667082,727,727,727,727,99
|
|
20250312,112800,32595109,727,727,727,727,2000
|
|
20250312,112700,31141109,727,726,727,726,1118
|
|
20250312,112600,30328757,725,725,725,725,0
|
|
20250312,112500,30328757,725,725,725,725,0
|
|
20250312,112400,30328757,725,725,725,725,13
|
|
20250312,112300,30319332,726,726,726,726,33
|
|
20250312,112200,30295374,726,726,726,726,0
|
|
20250312,112100,30295374,726,726,726,726,0
|
|
20250312,112000,30295374,726,726,726,726,33
|
|
20250312,111900,30271416,725,725,725,725,436
|
|
20250312,111800,29955316,725,725,725,725,0
|
|
20250312,111700,29955316,725,725,725,725,0
|
|
20250312,111600,29955316,725,725,725,725,0
|
|
20250312,111500,29955316,725,725,725,725,0
|
|
20250312,111400,29955316,725,725,725,725,0
|
|
20250312,111300,29955316,725,725,725,725,141
|
|
20250312,111200,29853091,722,723,723,722,971
|
|
20250312,111100,29151995,725,725,725,725,0
|
|
20250312,111000,29151995,725,725,725,725,0
|
|
20250312,110900,29151995,725,725,725,725,0
|
|
20250312,110800,29151995,725,725,725,725,0
|
|
20250312,110700,29151995,725,725,725,725,0
|
|
20250312,110600,29151995,725,725,725,725,0
|
|
20250312,110500,29151995,725,725,725,725,0
|
|
20250312,110400,29151995,725,722,725,722,7
|
|
20250312,110300,29146938,725,725,725,725,0
|
|
20250312,110200,29146938,725,723,725,723,1610
|
|
20250312,110100,27982906,724,725,725,724,66
|
|
20250312,110000,27935088,725,725,725,725,33
|
|
20250312,105900,27911163,725,724,725,724,2
|
|
20250312,105800,27909714,724,724,724,724,1
|
|
20250312,105700,27908990,725,725,725,725,0
|
|
20250312,105600,27908990,725,725,725,725,0
|
|
20250312,105500,27908990,725,725,725,725,33
|
|
20250312,105400,27885065,725,725,725,725,0
|
|
20250312,105300,27885065,725,725,725,725,0
|
|
20250312,105200,27885065,725,725,725,725,0
|
|
20250312,105100,27885065,725,725,725,725,82
|
|
20250312,105000,27825615,725,725,725,725,5
|
|
20250312,104900,27821990,725,725,725,725,447
|
|
20250312,104800,27497915,725,725,725,725,552
|
|
20250312,104700,27097715,726,726,726,726,0
|
|
20250312,104600,27097715,726,726,726,726,0
|
|
20250312,104500,27097715,726,726,726,726,10
|
|
20250312,104400,27090455,727,727,727,727,0
|
|
20250312,104300,27090455,727,727,727,727,0
|
|
20250312,104200,27090455,727,727,727,727,0
|
|
20250312,104100,27090455,727,727,727,727,0
|
|
20250312,104000,27090455,727,727,727,727,0
|
|
20250312,103900,27090455,727,727,727,726,133
|
|
20250312,103800,26993863,729,729,729,729,0
|
|
20250312,103700,26993863,729,729,729,729,0
|
|
20250312,103600,26993863,729,728,729,728,3
|
|
20250312,103500,26991678,728,728,728,728,0
|
|
20250312,103400,26991678,728,728,728,728,0
|
|
20250312,103300,26991678,728,728,728,728,550
|
|
20250312,103200,26591278,728,728,728,728,812
|
|
20250312,103100,26000142,728,728,728,728,0
|
|
20250312,103000,26000142,728,725,728,725,101
|
|
20250312,102900,25926914,729,729,729,729,0
|
|
20250312,102800,25926914,729,729,729,729,2
|
|
20250312,102700,25925456,730,725,730,721,3908
|
|
20250312,102600,23102984,731,731,731,731,0
|
|
20250312,102500,23102984,731,731,731,731,0
|
|
20250312,102400,23102984,731,731,731,731,0
|
|
20250312,102300,23102984,731,731,731,731,0
|
|
20250312,102200,23102984,731,731,731,731,0
|
|
20250312,102100,23102984,731,731,731,731,0
|
|
20250312,102000,23102984,731,731,731,731,0
|
|
20250312,101900,23102984,731,730,731,730,5
|
|
20250312,101800,23099333,730,729,730,729,732
|
|
20250312,101700,22565704,725,725,725,725,1
|
|
20250312,101600,22564979,729,729,729,729,0
|
|
20250312,101500,22564979,729,730,730,729,2
|
|
20250312,101400,22563520,728,728,728,728,0
|
|
20250312,101300,22563520,728,728,728,728,292
|
|
20250312,101200,22350944,730,730,730,730,0
|
|
20250312,101100,22350944,730,729,730,729,61
|
|
20250312,101000,22306463,730,729,730,729,5
|
|
20250312,100900,22302814,730,728,730,728,133
|
|
20250312,100800,22205986,730,729,730,727,472
|
|
20250312,100700,21862640,731,731,731,731,0
|
|
20250312,100600,21862640,731,728,731,728,2
|
|
20250312,100500,21861181,731,731,731,731,0
|
|
20250312,100400,21861181,731,729,731,729,807
|
|
20250312,100300,21272575,729,729,729,727,3
|
|
20250312,100200,21270390,729,729,729,729,1
|
|
20250312,100100,21269661,728,728,728,728,34
|
|
20250312,100000,21244909,729,729,729,729,0
|
|
20250312,095900,21244909,729,729,729,729,0
|
|
20250312,095800,21244909,729,729,729,729,0
|
|
20250312,095700,21244909,729,729,729,729,0
|
|
20250312,095600,21244909,729,726,729,726,601
|
|
20250312,095500,20808580,729,729,729,729,0
|
|
20250312,095400,20808580,729,727,729,727,9
|
|
20250312,095300,20802035,729,729,729,729,1
|
|
20250312,095200,20801306,729,729,729,729,5
|
|
20250312,095100,20797661,729,729,729,729,0
|
|
20250312,095000,20797661,729,729,729,729,0
|
|
20250312,094900,20797661,729,729,729,729,0
|
|
20250312,094800,20797661,729,729,729,729,0
|
|
20250312,094700,20797661,729,729,729,729,0
|
|
20250312,094600,20797661,729,729,729,729,12
|
|
20250312,094500,20788913,729,729,729,729,8
|
|
20250312,094400,20783081,729,728,729,728,14
|
|
20250312,094300,20772888,726,726,726,726,1000
|
|
20250312,094200,20046888,726,726,726,726,1000
|
|
20250312,094100,19320888,726,726,726,726,10
|
|
20250312,094000,19313628,726,726,726,726,0
|
|
20250312,093900,19313628,726,723,726,720,1803
|
|
20250312,093800,18012708,726,726,726,726,115
|
|
20250312,093700,17929218,730,728,730,728,1001
|
|
20250312,093600,17200488,730,730,730,725,51
|
|
20250312,093500,17163417,730,729,730,727,28
|
|
20250312,093400,17143031,730,730,730,724,1565
|
|
20250312,093300,16009959,725,728,731,725,2859
|
|
20250312,093200,13935744,730,730,730,730,860
|
|
20250312,093100,13307944,731,728,731,728,15
|
|
20250312,093000,13297021,731,729,731,729,118
|
|
20250312,092900,13210997,728,728,728,728,100
|
|
20250312,092800,13138197,729,729,729,729,33
|
|
20250312,092700,13114140,732,732,732,732,0
|
|
20250312,092600,13114140,732,731,732,731,8
|
|
20250312,092500,13108290,732,732,732,732,215
|
|
20250312,092400,12950910,731,727,731,727,73
|
|
20250312,092300,12897827,727,732,732,727,37
|
|
20250312,092200,12870923,727,727,727,727,1
|
|
20250312,092100,12870196,733,732,733,731,1247
|
|
20250312,092000,11958167,733,733,733,733,0
|
|
20250312,091900,11958167,733,733,733,733,0
|
|
20250312,091800,11958167,733,733,733,733,0
|
|
20250312,091700,11958167,733,733,733,733,0
|
|
20250312,091600,11958167,733,735,735,733,825
|
|
20250312,091500,11352442,735,733,735,733,1176
|
|
20250312,091400,10489932,733,733,733,733,200
|
|
20250312,091300,10343332,733,732,733,732,9
|
|
20250312,091200,10336739,733,733,733,733,2
|
|
20250312,091100,10335273,732,732,733,732,217
|
|
20250312,091000,10176428,732,732,732,732,2000
|
|
20250312,090900,8712428,732,733,733,732,494
|
|
20250312,090800,8350726,732,732,732,732,1675
|
|
20250312,090700,7124626,733,723,733,723,1352
|
|
20250312,090600,6140113,730,730,730,730,10
|
|
20250312,090500,6132813,722,722,722,722,0
|
|
20250312,090400,6132813,722,722,722,722,759
|
|
20250312,090300,5584815,722,719,722,719,212
|
|
20250312,090200,5432372,722,722,722,722,1
|
|
20250312,090100,5431650,719,722,730,719,2694
|
|
20250312,090000,3490869,719,725,725,719,4815
|