603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,190000,108637664,746,746,746,746,7122
|
|
20250317,185900,108637664,746,746,746,746,0
|
|
20250317,185800,108637664,746,746,746,746,0
|
|
20250317,185700,108637664,746,746,746,746,0
|
|
20250317,185600,108637664,746,746,746,746,0
|
|
20250317,185500,108637664,746,746,746,746,0
|
|
20250317,185400,108637664,746,746,746,746,0
|
|
20250317,185300,108637664,746,746,746,746,0
|
|
20250317,185200,108637664,746,746,746,746,0
|
|
20250317,185100,108637664,746,746,746,746,0
|
|
20250317,185000,108637664,746,746,746,746,0
|
|
20250317,184900,108637664,746,746,746,746,0
|
|
20250317,184800,108637664,746,746,746,746,0
|
|
20250317,184700,108637664,746,746,746,746,0
|
|
20250317,184600,108637664,746,746,746,746,0
|
|
20250317,184500,108637664,746,746,746,746,0
|
|
20250317,184400,108637664,746,746,746,746,0
|
|
20250317,184300,108637664,746,746,746,746,0
|
|
20250317,184200,108637664,746,746,746,746,0
|
|
20250317,184100,108637664,746,746,746,746,0
|
|
20250317,184000,108637664,746,746,746,746,0
|
|
20250317,183900,108637664,746,746,746,746,0
|
|
20250317,183800,108637664,746,746,746,746,0
|
|
20250317,183700,108637664,746,746,746,746,0
|
|
20250317,183600,108637664,746,746,746,746,0
|
|
20250317,183500,108637664,746,746,746,746,0
|
|
20250317,183400,108637664,746,746,746,746,0
|
|
20250317,183300,108637664,746,746,746,746,0
|
|
20250317,183200,108637664,746,746,746,746,0
|
|
20250317,183100,108637664,746,746,746,746,0
|
|
20250317,183000,108637664,746,746,746,746,7122
|
|
20250317,182900,108637664,746,746,746,746,0
|
|
20250317,182800,108637664,746,746,746,746,0
|
|
20250317,182700,108637664,746,746,746,746,0
|
|
20250317,182600,108637664,746,746,746,746,0
|
|
20250317,182500,108637664,746,746,746,746,0
|
|
20250317,182400,108637664,746,746,746,746,0
|
|
20250317,182300,108637664,746,746,746,746,0
|
|
20250317,182200,108637664,746,746,746,746,0
|
|
20250317,182100,108637664,746,746,746,746,0
|
|
20250317,182000,108637664,746,746,746,746,0
|
|
20250317,181900,108637664,746,746,746,746,0
|
|
20250317,181800,108637664,746,746,746,746,0
|
|
20250317,181700,108637664,746,746,746,746,0
|
|
20250317,181600,108637664,746,746,746,746,0
|
|
20250317,181500,108637664,746,746,746,746,0
|
|
20250317,181400,108637664,746,746,746,746,0
|
|
20250317,181300,108637664,746,746,746,746,0
|
|
20250317,181200,108637664,746,746,746,746,0
|
|
20250317,181100,108637664,746,746,746,746,0
|
|
20250317,181000,108637664,746,746,746,746,0
|
|
20250317,180900,108637664,746,746,746,746,0
|
|
20250317,180800,108637664,746,746,746,746,0
|
|
20250317,180700,108637664,746,746,746,746,0
|
|
20250317,180600,108637664,746,746,746,746,0
|
|
20250317,180500,108637664,746,746,746,746,0
|
|
20250317,180400,108637664,746,746,746,746,0
|
|
20250317,180300,108637664,746,746,746,746,0
|
|
20250317,180200,108637664,746,746,746,746,0
|
|
20250317,180100,108637664,746,746,746,746,0
|
|
20250317,180000,108637664,746,746,746,746,7122
|
|
20250317,175900,108637664,746,746,746,746,0
|
|
20250317,175800,108637664,746,746,746,746,0
|
|
20250317,175700,108637664,746,746,746,746,0
|
|
20250317,175600,108637664,746,746,746,746,0
|
|
20250317,175500,108637664,746,746,746,746,0
|
|
20250317,175400,108637664,746,746,746,746,0
|
|
20250317,175300,108637664,746,746,746,746,0
|
|
20250317,175200,108637664,746,746,746,746,0
|
|
20250317,175100,108637664,746,746,746,746,0
|
|
20250317,175000,108637664,746,746,746,746,0
|
|
20250317,174900,108637664,746,746,746,746,0
|
|
20250317,174800,108637664,746,746,746,746,0
|
|
20250317,174700,108637664,746,746,746,746,0
|
|
20250317,174600,108637664,746,746,746,746,0
|
|
20250317,174500,108637664,746,746,746,746,0
|
|
20250317,174400,108637664,746,746,746,746,0
|
|
20250317,174300,108637664,746,746,746,746,0
|
|
20250317,174200,108637664,746,746,746,746,0
|
|
20250317,174100,108637664,746,746,746,746,0
|
|
20250317,174000,108637664,746,746,746,746,0
|
|
20250317,173900,108637664,746,746,746,746,0
|
|
20250317,173800,108637664,746,746,746,746,0
|
|
20250317,173700,108637664,746,746,746,746,0
|
|
20250317,173600,108637664,746,746,746,746,0
|
|
20250317,173500,108637664,746,746,746,746,0
|
|
20250317,173400,108637664,746,746,746,746,0
|
|
20250317,173300,108637664,746,746,746,746,0
|
|
20250317,173200,108637664,746,746,746,746,0
|
|
20250317,173100,108637664,746,746,746,746,0
|
|
20250317,173000,108637664,746,746,746,746,7122
|
|
20250317,172900,108637664,746,746,746,746,0
|
|
20250317,172800,108637664,746,746,746,746,0
|
|
20250317,172700,108637664,746,746,746,746,0
|
|
20250317,172600,108637664,746,746,746,746,0
|
|
20250317,172500,108637664,746,746,746,746,0
|
|
20250317,172400,108637664,746,746,746,746,0
|
|
20250317,172300,108637664,746,746,746,746,0
|
|
20250317,172200,108637664,746,746,746,746,0
|
|
20250317,172100,108637664,746,746,746,746,0
|
|
20250317,172000,108637664,746,746,746,746,0
|
|
20250317,171900,108637664,746,746,746,746,0
|
|
20250317,171800,108637664,746,746,746,746,0
|
|
20250317,171700,108637664,746,746,746,746,0
|
|
20250317,171600,108637664,746,746,746,746,0
|
|
20250317,171500,108637664,746,746,746,746,0
|
|
20250317,171400,108637664,746,746,746,746,0
|
|
20250317,171300,108637664,746,746,746,746,0
|
|
20250317,171200,108637664,746,746,746,746,0
|
|
20250317,171100,108637664,746,746,746,746,0
|
|
20250317,171000,108637664,746,746,746,746,0
|
|
20250317,170900,108637664,746,746,746,746,0
|
|
20250317,170800,108637664,746,746,746,746,0
|
|
20250317,170700,108637664,746,746,746,746,0
|
|
20250317,170600,108637664,746,746,746,746,0
|
|
20250317,170500,108637664,746,746,746,746,0
|
|
20250317,170400,108637664,746,746,746,746,0
|
|
20250317,170300,108637664,746,746,746,746,0
|
|
20250317,170200,108637664,746,746,746,746,0
|
|
20250317,170100,108637664,746,746,746,746,0
|
|
20250317,170000,108637664,746,746,746,746,7122
|
|
20250317,165900,108637664,746,746,746,746,0
|
|
20250317,165800,108637664,746,746,746,746,0
|
|
20250317,165700,108637664,746,746,746,746,0
|
|
20250317,165600,108637664,746,746,746,746,0
|
|
20250317,165500,108637664,746,746,746,746,0
|
|
20250317,165400,108637664,746,746,746,746,0
|
|
20250317,165300,108637664,746,746,746,746,0
|
|
20250317,165200,108637664,746,746,746,746,0
|
|
20250317,165100,108637664,746,746,746,746,0
|
|
20250317,165000,108637664,746,746,746,746,0
|
|
20250317,164900,108637664,746,746,746,746,0
|
|
20250317,164800,108637664,746,746,746,746,0
|
|
20250317,164700,108637664,746,746,746,746,0
|
|
20250317,164600,108637664,746,746,746,746,0
|
|
20250317,164500,108637664,746,746,746,746,0
|
|
20250317,164400,108637664,746,746,746,746,0
|
|
20250317,164300,108637664,746,746,746,746,0
|
|
20250317,164200,108637664,746,746,746,746,0
|
|
20250317,164100,108637664,746,746,746,746,0
|
|
20250317,164000,108637664,746,746,746,746,0
|
|
20250317,163900,108637664,746,746,746,746,0
|
|
20250317,163800,108637664,746,746,746,746,0
|
|
20250317,163700,108637664,746,746,746,746,0
|
|
20250317,163600,108637664,746,746,746,746,0
|
|
20250317,163500,108637664,746,746,746,746,0
|
|
20250317,163400,108637664,746,746,746,746,0
|
|
20250317,163300,108637664,746,746,746,746,0
|
|
20250317,163200,108637664,746,746,746,746,0
|
|
20250317,163100,108637664,746,746,746,746,0
|
|
20250317,163000,108637664,746,746,746,746,7122
|
|
20250317,162900,108637664,746,746,746,746,0
|
|
20250317,162800,108637664,746,746,746,746,0
|
|
20250317,162700,108637664,746,746,746,746,0
|
|
20250317,162600,108637664,746,746,746,746,0
|
|
20250317,162500,108637664,746,746,746,746,0
|
|
20250317,162400,108637664,746,746,746,746,0
|
|
20250317,162300,108637664,746,746,746,746,0
|
|
20250317,162200,108637664,746,746,746,746,0
|
|
20250317,162100,108637664,746,746,746,746,0
|
|
20250317,162000,108637664,746,746,746,746,0
|
|
20250317,161900,108637664,746,746,746,746,0
|
|
20250317,161800,108637664,746,746,746,746,0
|
|
20250317,161700,108637664,746,746,746,746,0
|
|
20250317,161600,108637664,746,746,746,746,0
|
|
20250317,161500,108637664,746,746,746,746,0
|
|
20250317,161400,108637664,746,746,746,746,0
|
|
20250317,161300,108637664,746,746,746,746,0
|
|
20250317,161200,108637664,746,746,746,746,0
|
|
20250317,161100,108637664,746,746,746,746,0
|
|
20250317,161000,108637664,746,746,746,746,0
|
|
20250317,160900,108637664,746,746,746,746,0
|
|
20250317,160800,108637664,746,746,746,746,0
|
|
20250317,160700,108637664,746,746,746,746,0
|
|
20250317,160600,108637664,746,746,746,746,0
|
|
20250317,160500,108637664,746,746,746,746,0
|
|
20250317,160400,108637664,746,746,746,746,0
|
|
20250317,160300,108637664,746,746,746,746,0
|
|
20250317,160200,108637664,746,746,746,746,0
|
|
20250317,160100,108637664,746,746,746,746,0
|
|
20250317,160000,108637664,746,746,746,746,7122
|
|
20250317,155900,108637664,746,746,746,746,0
|
|
20250317,155800,108637664,746,746,746,746,0
|
|
20250317,155700,108637664,746,746,746,746,0
|
|
20250317,155600,108637664,746,746,746,746,0
|
|
20250317,155500,108637664,746,746,746,746,0
|
|
20250317,155400,108637664,746,746,746,746,0
|
|
20250317,155300,108637664,746,746,746,746,0
|
|
20250317,155200,108637664,746,746,746,746,0
|
|
20250317,155100,108637664,746,746,746,746,0
|
|
20250317,155000,108637664,746,746,746,746,0
|
|
20250317,154900,108637664,746,746,746,746,0
|
|
20250317,154800,108637664,746,746,746,746,0
|
|
20250317,154700,108637664,746,746,746,746,0
|
|
20250317,154600,108637664,746,746,746,746,0
|
|
20250317,154500,108637664,746,746,746,746,0
|
|
20250317,154400,108637664,746,746,746,746,0
|
|
20250317,154300,108637664,746,746,746,746,0
|
|
20250317,154200,108637664,746,746,746,746,0
|
|
20250317,154100,108637664,746,746,746,746,0
|
|
20250317,154000,108637664,746,746,746,746,0
|
|
20250317,153900,108637664,746,746,746,746,0
|
|
20250317,153800,108637664,746,746,746,746,0
|
|
20250317,153700,108637664,746,746,746,746,0
|
|
20250317,153600,108637664,746,746,746,746,0
|
|
20250317,153500,108637664,746,746,746,746,0
|
|
20250317,153400,108637664,746,746,746,746,0
|
|
20250317,153300,108637664,746,746,746,746,0
|
|
20250317,153200,108637664,746,746,746,746,0
|
|
20250317,153100,108637664,746,746,746,746,0
|
|
20250317,153000,108637664,746,746,746,746,14244
|
|
20250317,152900,103324652,749,749,749,749,0
|
|
20250317,152800,103324652,749,749,749,749,0
|
|
20250317,152700,103324652,749,749,749,749,0
|
|
20250317,152600,103324652,749,749,749,749,0
|
|
20250317,152500,103324652,749,749,749,749,0
|
|
20250317,152400,103324652,749,749,749,749,0
|
|
20250317,152300,103324652,749,749,749,749,0
|
|
20250317,152200,103324652,749,749,749,749,0
|
|
20250317,152100,103324652,749,749,749,749,0
|
|
20250317,152000,103324652,749,749,749,749,0
|
|
20250317,151900,103324652,749,749,749,749,1
|
|
20250317,151800,103323903,746,746,746,746,0
|
|
20250317,151700,103323903,746,746,746,746,3
|
|
20250317,151600,103321665,746,746,746,746,0
|
|
20250317,151500,103321665,746,746,746,746,0
|
|
20250317,151400,103321665,746,746,746,746,0
|
|
20250317,151300,103321665,746,746,746,746,0
|
|
20250317,151200,103321665,746,746,746,746,0
|
|
20250317,151100,103321665,746,746,746,746,964
|
|
20250317,151000,102602521,747,747,747,747,10
|
|
20250317,150900,102595051,749,749,749,749,0
|
|
20250317,150800,102595051,749,749,749,749,0
|
|
20250317,150700,102595051,749,749,749,749,0
|
|
20250317,150600,102595051,749,749,749,749,0
|
|
20250317,150500,102595051,749,749,749,749,2
|
|
20250317,150400,102593553,749,749,749,749,0
|
|
20250317,150300,102593553,749,748,749,748,11
|
|
20250317,150200,102585324,745,745,745,745,0
|
|
20250317,150100,102585324,745,745,745,745,1
|
|
20250317,150000,102584579,749,748,749,748,28
|
|
20250317,145900,102563617,748,748,748,748,167
|
|
20250317,145800,102438701,748,748,748,748,5
|
|
20250317,145700,102434961,746,748,748,746,15
|
|
20250317,145600,102423751,748,748,748,748,40
|
|
20250317,145500,102393831,748,748,748,748,0
|
|
20250317,145400,102393831,748,748,748,748,40
|
|
20250317,145300,102363911,748,748,748,748,19
|
|
20250317,145200,102349699,748,748,748,748,111
|
|
20250317,145100,102266671,749,749,749,749,0
|
|
20250317,145000,102266671,749,749,749,749,0
|
|
20250317,144900,102266671,749,749,749,749,0
|
|
20250317,144800,102266671,749,749,749,749,7
|
|
20250317,144700,102261428,748,748,749,748,104
|
|
20250317,144600,102183635,748,749,749,748,19
|
|
20250317,144500,102169422,749,749,749,749,6
|
|
20250317,144400,102164928,747,747,747,747,349
|
|
20250317,144300,101904225,747,747,747,747,0
|
|
20250317,144200,101904225,747,747,747,747,0
|
|
20250317,144100,101904225,747,747,747,747,151
|
|
20250317,144000,101791428,748,748,748,748,0
|
|
20250317,143900,101791428,748,748,748,748,50
|
|
20250317,143800,101754028,755,755,755,755,0
|
|
20250317,143700,101754028,755,755,755,755,0
|
|
20250317,143600,101754028,755,755,755,755,0
|
|
20250317,143500,101754028,755,755,755,755,0
|
|
20250317,143400,101754028,755,755,755,755,0
|
|
20250317,143300,101754028,755,755,755,755,0
|
|
20250317,143200,101754028,755,755,755,755,0
|
|
20250317,143100,101754028,755,750,755,750,400
|
|
20250317,143000,101453109,749,750,750,749,2237
|
|
20250317,142900,99775795,750,750,750,750,1
|
|
20250317,142800,99775045,755,755,755,755,0
|
|
20250317,142700,99775045,755,755,755,755,0
|
|
20250317,142600,99775045,755,755,755,755,0
|
|
20250317,142500,99775045,755,755,755,755,0
|
|
20250317,142400,99775045,755,755,755,755,0
|
|
20250317,142300,99775045,755,755,755,755,0
|
|
20250317,142200,99775045,755,755,755,755,0
|
|
20250317,142100,99775045,755,755,755,755,0
|
|
20250317,142000,99775045,755,755,755,755,0
|
|
20250317,141900,99775045,755,755,755,755,0
|
|
20250317,141800,99775045,755,755,755,755,0
|
|
20250317,141700,99775045,755,755,755,755,0
|
|
20250317,141600,99775045,755,755,755,755,0
|
|
20250317,141500,99775045,755,755,755,755,0
|
|
20250317,141400,99775045,755,755,755,755,0
|
|
20250317,141300,99775045,755,755,755,755,0
|
|
20250317,141200,99775045,755,755,755,755,0
|
|
20250317,141100,99775045,755,755,755,755,0
|
|
20250317,141000,99775045,755,755,755,755,0
|
|
20250317,140900,99775045,755,755,755,755,0
|
|
20250317,140800,99775045,755,755,755,755,0
|
|
20250317,140700,99775045,755,755,755,755,0
|
|
20250317,140600,99775045,755,755,755,755,0
|
|
20250317,140500,99775045,755,755,755,755,0
|
|
20250317,140400,99775045,755,755,755,755,0
|
|
20250317,140300,99775045,755,755,755,755,0
|
|
20250317,140200,99775045,755,755,755,755,0
|
|
20250317,140100,99775045,755,755,755,755,0
|
|
20250317,140000,99775045,755,755,755,755,0
|
|
20250317,135900,99775045,755,755,755,755,0
|
|
20250317,135800,99775045,755,755,755,755,0
|
|
20250317,135700,99775045,755,755,755,755,0
|
|
20250317,135600,99775045,755,755,755,755,0
|
|
20250317,135500,99775045,755,755,755,755,0
|
|
20250317,135400,99775045,755,755,755,755,13
|
|
20250317,135300,99765230,755,755,755,755,0
|
|
20250317,135200,99765230,755,755,755,755,0
|
|
20250317,135100,99765230,755,755,755,755,3
|
|
20250317,135000,99762965,755,755,755,755,0
|
|
20250317,134900,99762965,755,755,755,755,50
|
|
20250317,134800,99725215,755,755,755,755,0
|
|
20250317,134700,99725215,755,755,755,755,0
|
|
20250317,134600,99725215,755,755,755,755,0
|
|
20250317,134500,99725215,755,755,755,755,0
|
|
20250317,134400,99725215,755,755,755,755,0
|
|
20250317,134300,99725215,755,755,755,755,0
|
|
20250317,134200,99725215,755,755,755,755,0
|
|
20250317,134100,99725215,755,755,755,755,0
|
|
20250317,134000,99725215,755,755,755,755,0
|
|
20250317,133900,99725215,755,755,755,755,0
|
|
20250317,133800,99725215,755,755,755,755,0
|
|
20250317,133700,99725215,755,755,755,755,0
|
|
20250317,133600,99725215,755,755,755,755,0
|
|
20250317,133500,99725215,755,755,755,755,50
|
|
20250317,133400,99687465,757,757,757,757,0
|
|
20250317,133300,99687465,757,757,757,757,0
|
|
20250317,133200,99687465,757,754,757,754,500
|
|
20250317,133100,99309746,754,754,754,754,0
|
|
20250317,133000,99309746,754,754,754,754,0
|
|
20250317,132900,99309746,754,754,754,754,0
|
|
20250317,132800,99309746,754,754,754,754,0
|
|
20250317,132700,99309746,754,754,754,754,0
|
|
20250317,132600,99309746,754,754,754,754,0
|
|
20250317,132500,99309746,754,754,754,754,1
|
|
20250317,132400,99308992,757,757,757,757,0
|
|
20250317,132300,99308992,757,757,757,757,0
|
|
20250317,132200,99308992,757,757,757,757,0
|
|
20250317,132100,99308992,757,757,757,757,0
|
|
20250317,132000,99308992,757,757,757,757,0
|
|
20250317,131900,99308992,757,757,757,757,0
|
|
20250317,131800,99308992,757,757,757,757,0
|
|
20250317,131700,99308992,757,757,757,757,0
|
|
20250317,131600,99308992,757,757,757,757,0
|
|
20250317,131500,99308992,757,757,757,757,0
|
|
20250317,131400,99308992,757,757,757,757,0
|
|
20250317,131300,99308992,757,757,757,757,0
|
|
20250317,131200,99308992,757,757,757,757,0
|
|
20250317,131100,99308992,757,757,757,757,0
|
|
20250317,131000,99308992,757,757,757,757,1000
|
|
20250317,130900,98551992,758,749,758,749,3001
|
|
20250317,130800,96282390,748,748,748,748,0
|
|
20250317,130700,96282390,748,747,748,747,2000
|
|
20250317,130600,94788076,748,748,748,748,0
|
|
20250317,130500,94788076,748,748,748,748,0
|
|
20250317,130400,94788076,748,748,748,748,0
|
|
20250317,130300,94788076,748,748,748,748,0
|
|
20250317,130200,94788076,748,748,748,748,0
|
|
20250317,130100,94788076,748,748,748,748,0
|
|
20250317,130000,94788076,748,748,748,748,0
|
|
20250317,125900,94788076,748,747,748,747,2
|
|
20250317,125800,94786581,741,741,741,741,0
|
|
20250317,125700,94786581,741,741,741,741,0
|
|
20250317,125600,94786581,741,741,741,741,0
|
|
20250317,125500,94786581,741,741,741,741,0
|
|
20250317,125400,94786581,741,741,741,741,0
|
|
20250317,125300,94786581,741,747,748,741,162
|
|
20250317,125200,94665999,747,747,747,747,1
|
|
20250317,125100,94665252,741,742,742,741,20
|
|
20250317,125000,94650430,748,742,748,742,11
|
|
20250317,124900,94642262,748,748,748,748,1
|
|
20250317,124800,94641514,741,741,741,741,0
|
|
20250317,124700,94641514,741,741,741,741,0
|
|
20250317,124600,94641514,741,741,741,741,0
|
|
20250317,124500,94641514,741,741,741,741,0
|
|
20250317,124400,94641514,741,742,742,741,463
|
|
20250317,124300,94298297,749,749,749,749,0
|
|
20250317,124200,94298297,749,749,749,749,0
|
|
20250317,124100,94298297,749,749,749,749,0
|
|
20250317,124000,94298297,749,749,749,749,0
|
|
20250317,123900,94298297,749,749,749,749,0
|
|
20250317,123800,94298297,749,749,749,749,0
|
|
20250317,123700,94298297,749,749,749,749,0
|
|
20250317,123600,94298297,749,743,749,743,392
|
|
20250317,123500,94006831,749,749,749,749,0
|
|
20250317,123400,94006831,749,749,749,749,0
|
|
20250317,123300,94006831,749,749,749,749,0
|
|
20250317,123200,94006831,749,749,749,749,0
|
|
20250317,123100,94006831,749,749,749,749,0
|
|
20250317,123000,94006831,749,749,749,749,0
|
|
20250317,122900,94006831,749,749,749,749,0
|
|
20250317,122800,94006831,749,749,749,749,0
|
|
20250317,122700,94006831,749,749,749,749,0
|
|
20250317,122600,94006831,749,749,749,749,0
|
|
20250317,122500,94006831,749,749,749,749,0
|
|
20250317,122400,94006831,749,749,749,749,0
|
|
20250317,122300,94006831,749,749,749,749,0
|
|
20250317,122200,94006831,749,749,749,749,0
|
|
20250317,122100,94006831,749,749,749,749,0
|
|
20250317,122000,94006831,749,749,749,749,6
|
|
20250317,121900,94002337,749,749,749,749,0
|
|
20250317,121800,94002337,749,749,749,749,0
|
|
20250317,121700,94002337,749,749,749,749,0
|
|
20250317,121600,94002337,749,749,749,749,0
|
|
20250317,121500,94002337,749,749,749,749,0
|
|
20250317,121400,94002337,749,749,749,749,4
|
|
20250317,121300,93999341,749,749,749,749,0
|
|
20250317,121200,93999341,749,749,749,749,0
|
|
20250317,121100,93999341,749,749,749,749,0
|
|
20250317,121000,93999341,749,749,749,749,0
|
|
20250317,120900,93999341,749,749,749,749,0
|
|
20250317,120800,93999341,749,749,749,749,1
|
|
20250317,120700,93998592,749,749,749,749,200
|
|
20250317,120600,93848792,749,749,749,749,0
|
|
20250317,120500,93848792,749,749,749,749,0
|
|
20250317,120400,93848792,749,749,749,749,0
|
|
20250317,120300,93848792,749,749,749,749,0
|
|
20250317,120200,93848792,749,749,749,749,0
|
|
20250317,120100,93848792,749,749,749,749,0
|
|
20250317,120000,93848792,749,749,749,749,0
|
|
20250317,115900,93848792,749,749,749,749,0
|
|
20250317,115800,93848792,749,749,749,749,1
|
|
20250317,115700,93848043,743,744,744,743,1100
|
|
20250317,115600,93030629,749,749,749,749,0
|
|
20250317,115500,93030629,749,749,749,749,0
|
|
20250317,115400,93030629,749,749,749,749,10
|
|
20250317,115300,93023139,749,744,749,744,21
|
|
20250317,115200,93007510,744,745,745,744,16
|
|
20250317,115100,92995605,750,750,750,750,0
|
|
20250317,115000,92995605,750,750,750,750,0
|
|
20250317,114900,92995605,750,750,750,750,0
|
|
20250317,114800,92995605,750,750,750,750,1
|
|
20250317,114700,92994855,751,751,751,751,0
|
|
20250317,114600,92994855,751,751,751,751,0
|
|
20250317,114500,92994855,751,751,751,751,0
|
|
20250317,114400,92994855,751,751,751,751,0
|
|
20250317,114300,92994855,751,751,751,751,0
|
|
20250317,114200,92994855,751,751,751,751,0
|
|
20250317,114100,92994855,751,749,751,749,201
|
|
20250317,114000,92844184,743,743,743,743,40
|
|
20250317,113900,92814464,743,744,744,743,200
|
|
20250317,113800,92665744,752,752,752,752,0
|
|
20250317,113700,92665744,752,752,752,752,0
|
|
20250317,113600,92665744,752,752,752,752,99
|
|
20250317,113500,92591296,752,752,753,751,886
|
|
20250317,113400,91925159,752,744,752,744,668
|
|
20250317,113300,91424661,753,753,753,753,0
|
|
20250317,113200,91424661,753,753,753,753,0
|
|
20250317,113100,91424661,753,753,753,753,0
|
|
20250317,113000,91424661,753,753,753,753,0
|
|
20250317,112900,91424661,753,753,753,753,0
|
|
20250317,112800,91424661,753,750,753,750,1101
|
|
20250317,112700,90598908,754,754,754,754,0
|
|
20250317,112600,90598908,754,754,754,754,0
|
|
20250317,112500,90598908,754,749,754,749,499
|
|
20250317,112400,90224102,749,749,749,749,443
|
|
20250317,112300,89892295,750,747,750,747,799
|
|
20250317,112200,89294806,747,743,747,743,2464
|
|
20250317,112100,87462530,743,743,743,743,0
|
|
20250317,112000,87462530,743,743,743,743,0
|
|
20250317,111900,87462530,743,743,743,743,0
|
|
20250317,111800,87462530,743,743,743,743,333
|
|
20250317,111700,87215111,743,743,743,743,413
|
|
20250317,111600,86908252,743,743,743,743,0
|
|
20250317,111500,86908252,743,743,743,743,133
|
|
20250317,111400,86809433,743,743,743,743,0
|
|
20250317,111300,86809433,743,743,743,743,0
|
|
20250317,111200,86809433,743,743,743,743,7
|
|
20250317,111100,86804232,741,741,741,741,0
|
|
20250317,111000,86804232,741,740,743,740,3978
|
|
20250317,110900,83851432,741,741,741,741,0
|
|
20250317,110800,83851432,741,741,741,741,1
|
|
20250317,110700,83850691,741,741,741,741,0
|
|
20250317,110600,83850691,741,741,741,741,9
|
|
20250317,110500,83844022,741,741,741,741,1
|
|
20250317,110400,83843281,737,737,737,737,0
|
|
20250317,110300,83843281,737,737,737,737,0
|
|
20250317,110200,83843281,737,737,737,737,0
|
|
20250317,110100,83843281,737,737,737,737,0
|
|
20250317,110000,83843281,737,740,740,737,3600
|
|
20250317,105900,81185933,745,745,745,745,0
|
|
20250317,105800,81185933,745,740,745,740,1393
|
|
20250317,105700,80153812,740,740,740,740,0
|
|
20250317,105600,80153812,740,740,740,740,97
|
|
20250317,105500,80082032,740,740,740,739,976
|
|
20250317,105400,79360502,740,740,740,740,0
|
|
20250317,105300,79360502,740,740,740,740,0
|
|
20250317,105200,79360502,740,740,740,740,0
|
|
20250317,105100,79360502,740,740,740,740,0
|
|
20250317,105000,79360502,740,740,740,739,5082
|
|
20250317,104900,75604664,748,748,748,748,0
|
|
20250317,104800,75604664,748,748,748,748,1
|
|
20250317,104700,75603916,740,741,741,740,2077
|
|
20250317,104600,74066790,749,749,749,749,0
|
|
20250317,104500,74066790,749,749,749,749,190
|
|
20250317,104400,73924480,749,749,749,749,0
|
|
20250317,104300,73924480,749,749,749,749,0
|
|
20250317,104200,73924480,749,745,749,745,101
|
|
20250317,104100,73849231,749,749,749,749,0
|
|
20250317,104000,73849231,749,746,749,746,101
|
|
20250317,103900,73773882,746,746,746,746,116
|
|
20250317,103800,73687346,754,754,754,754,0
|
|
20250317,103700,73687346,754,754,754,754,0
|
|
20250317,103600,73687346,754,746,754,740,32001
|
|
20250317,103500,49935834,745,756,756,745,4095
|
|
20250317,103400,46882752,757,756,757,756,215
|
|
20250317,103300,46720144,756,755,756,755,69
|
|
20250317,103200,46668048,756,754,756,754,394
|
|
20250317,103100,46370867,754,754,754,754,381
|
|
20250317,103000,46083593,754,754,754,754,0
|
|
20250317,102900,46083593,754,754,754,754,5
|
|
20250317,102800,46079823,755,755,755,755,0
|
|
20250317,102700,46079823,755,755,755,755,0
|
|
20250317,102600,46079823,755,755,755,755,0
|
|
20250317,102500,46079823,755,755,755,755,0
|
|
20250317,102400,46079823,755,755,755,755,0
|
|
20250317,102300,46079823,755,755,755,755,0
|
|
20250317,102200,46079823,755,755,755,755,0
|
|
20250317,102100,46079823,755,755,755,755,0
|
|
20250317,102000,46079823,755,755,755,755,0
|
|
20250317,101900,46079823,755,755,755,755,0
|
|
20250317,101800,46079823,755,755,755,755,0
|
|
20250317,101700,46079823,755,749,755,749,178
|
|
20250317,101600,45946495,756,756,756,756,0
|
|
20250317,101500,45946495,756,756,756,756,0
|
|
20250317,101400,45946495,756,756,756,756,264
|
|
20250317,101300,45746911,756,756,756,756,0
|
|
20250317,101200,45746911,756,756,756,756,0
|
|
20250317,101100,45746911,756,756,756,756,6
|
|
20250317,101000,45742375,752,756,756,752,201
|
|
20250317,100900,45591219,752,756,756,752,253
|
|
20250317,100800,45400355,757,757,757,757,0
|
|
20250317,100700,45400355,757,757,757,757,0
|
|
20250317,100600,45400355,757,757,757,757,0
|
|
20250317,100500,45400355,757,754,757,748,5
|
|
20250317,100400,45396586,745,753,753,745,5000
|
|
20250317,100300,41654858,754,755,755,754,101
|
|
20250317,100200,41578703,759,759,759,759,0
|
|
20250317,100100,41578703,759,759,759,759,0
|
|
20250317,100000,41578703,759,759,759,759,0
|
|
20250317,095900,41578703,759,759,759,759,0
|
|
20250317,095800,41578703,759,759,759,759,0
|
|
20250317,095700,41578703,759,759,759,759,0
|
|
20250317,095600,41578703,759,759,759,759,0
|
|
20250317,095500,41578703,759,759,759,759,0
|
|
20250317,095400,41578703,759,759,759,759,0
|
|
20250317,095300,41578703,759,759,759,759,5
|
|
20250317,095200,41574908,759,759,759,759,9
|
|
20250317,095100,41568077,759,759,759,759,44
|
|
20250317,095000,41534681,759,759,759,759,27
|
|
20250317,094900,41514188,759,759,759,759,101
|
|
20250317,094800,41437529,759,759,759,759,101
|
|
20250317,094700,41360870,754,754,754,754,200
|
|
20250317,094600,41210070,753,753,753,753,164
|
|
20250317,094500,41086578,760,760,760,760,0
|
|
20250317,094400,41086578,760,760,760,760,0
|
|
20250317,094300,41086578,760,760,760,760,0
|
|
20250317,094200,41086578,760,760,760,760,0
|
|
20250317,094100,41086578,760,760,760,760,0
|
|
20250317,094000,41086578,760,760,760,760,0
|
|
20250317,093900,41086578,760,760,760,760,0
|
|
20250317,093800,41086578,760,760,760,760,0
|
|
20250317,093700,41086578,760,760,760,760,0
|
|
20250317,093600,41086578,760,760,760,760,0
|
|
20250317,093500,41086578,760,760,760,760,0
|
|
20250317,093400,41086578,760,760,760,760,0
|
|
20250317,093300,41086578,760,760,760,760,0
|
|
20250317,093200,41086578,760,754,761,754,4003
|
|
20250317,093100,38056001,754,754,754,754,0
|
|
20250317,093000,38056001,754,754,754,754,12
|
|
20250317,092900,38046953,754,754,754,754,0
|
|
20250317,092800,38046953,754,754,754,754,0
|
|
20250317,092700,38046953,754,754,754,754,0
|
|
20250317,092600,38046953,754,754,754,754,0
|
|
20250317,092500,38046953,754,754,754,754,0
|
|
20250317,092400,38046953,754,750,754,750,120
|
|
20250317,092300,37956949,756,756,756,756,3
|
|
20250317,092200,37954681,756,756,756,756,0
|
|
20250317,092100,37954681,756,756,756,756,0
|
|
20250317,092000,37954681,756,756,756,756,0
|
|
20250317,091900,37954681,756,750,756,750,604
|
|
20250317,091800,37501675,750,748,750,744,1018
|
|
20250317,091700,36740837,748,748,748,748,0
|
|
20250317,091600,36740837,748,748,748,748,0
|
|
20250317,091500,36740837,748,748,748,748,0
|
|
20250317,091400,36740837,748,747,748,747,1001
|
|
20250317,091300,35993089,745,745,745,745,0
|
|
20250317,091200,35993089,745,745,745,745,0
|
|
20250317,091100,35993089,745,745,745,745,1343
|
|
20250317,091000,34992554,748,745,748,745,50
|
|
20250317,090900,34955169,746,746,746,746,0
|
|
20250317,090800,34955169,746,746,746,746,0
|
|
20250317,090700,34955169,746,745,746,745,1272
|
|
20250317,090600,34006925,745,745,745,745,0
|
|
20250317,090500,34006925,745,744,745,738,17633
|
|
20250317,090400,20884840,744,743,745,743,1250
|
|
20250317,090300,19955266,745,736,745,736,8803
|
|
20250317,090200,13414534,743,741,743,734,7829
|
|
20250317,090100,7627676,741,759,759,733,4723
|
|
20250317,090000,4135456,765,766,766,765,5404
|