603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,190000,98460265,719,719,719,719,2447
|
|
20250319,185900,98460265,719,719,719,719,0
|
|
20250319,185800,98460265,719,719,719,719,0
|
|
20250319,185700,98460265,719,719,719,719,0
|
|
20250319,185600,98460265,719,719,719,719,0
|
|
20250319,185500,98460265,719,719,719,719,0
|
|
20250319,185400,98460265,719,719,719,719,0
|
|
20250319,185300,98460265,719,719,719,719,0
|
|
20250319,185200,98460265,719,719,719,719,0
|
|
20250319,185100,98460265,719,719,719,719,0
|
|
20250319,185000,98460265,719,719,719,719,0
|
|
20250319,184900,98460265,719,719,719,719,0
|
|
20250319,184800,98460265,719,719,719,719,0
|
|
20250319,184700,98460265,719,719,719,719,0
|
|
20250319,184600,98460265,719,719,719,719,0
|
|
20250319,184500,98460265,719,719,719,719,0
|
|
20250319,184400,98460265,719,719,719,719,0
|
|
20250319,184300,98460265,719,719,719,719,0
|
|
20250319,184200,98460265,719,719,719,719,0
|
|
20250319,184100,98460265,719,719,719,719,0
|
|
20250319,184000,98460265,719,719,719,719,0
|
|
20250319,183900,98460265,719,719,719,719,0
|
|
20250319,183800,98460265,719,719,719,719,0
|
|
20250319,183700,98460265,719,719,719,719,0
|
|
20250319,183600,98460265,719,719,719,719,0
|
|
20250319,183500,98460265,719,719,719,719,0
|
|
20250319,183400,98460265,719,719,719,719,0
|
|
20250319,183300,98460265,719,719,719,719,0
|
|
20250319,183200,98460265,719,719,719,719,0
|
|
20250319,183100,98460265,719,719,719,719,0
|
|
20250319,183000,98460265,719,719,719,719,2447
|
|
20250319,182900,98460265,719,719,719,719,0
|
|
20250319,182800,98460265,719,719,719,719,0
|
|
20250319,182700,98460265,719,719,719,719,0
|
|
20250319,182600,98460265,719,719,719,719,0
|
|
20250319,182500,98460265,719,719,719,719,0
|
|
20250319,182400,98460265,719,719,719,719,0
|
|
20250319,182300,98460265,719,719,719,719,0
|
|
20250319,182200,98460265,719,719,719,719,0
|
|
20250319,182100,98460265,719,719,719,719,0
|
|
20250319,182000,98460265,719,719,719,719,0
|
|
20250319,181900,98460265,719,719,719,719,0
|
|
20250319,181800,98460265,719,719,719,719,0
|
|
20250319,181700,98460265,719,719,719,719,0
|
|
20250319,181600,98460265,719,719,719,719,0
|
|
20250319,181500,98460265,719,719,719,719,0
|
|
20250319,181400,98460265,719,719,719,719,0
|
|
20250319,181300,98460265,719,719,719,719,0
|
|
20250319,181200,98460265,719,719,719,719,0
|
|
20250319,181100,98460265,719,719,719,719,0
|
|
20250319,181000,98460265,719,719,719,719,0
|
|
20250319,180900,98460265,719,719,719,719,0
|
|
20250319,180800,98460265,719,719,719,719,0
|
|
20250319,180700,98460265,719,719,719,719,0
|
|
20250319,180600,98460265,719,719,719,719,0
|
|
20250319,180500,98460265,719,719,719,719,0
|
|
20250319,180400,98460265,719,719,719,719,0
|
|
20250319,180300,98460265,719,719,719,719,0
|
|
20250319,180200,98460265,719,719,719,719,0
|
|
20250319,180100,98460265,719,719,719,719,0
|
|
20250319,180000,98460265,719,719,719,719,2447
|
|
20250319,175900,98460265,719,719,719,719,0
|
|
20250319,175800,98460265,719,719,719,719,0
|
|
20250319,175700,98460265,719,719,719,719,0
|
|
20250319,175600,98460265,719,719,719,719,0
|
|
20250319,175500,98460265,719,719,719,719,0
|
|
20250319,175400,98460265,719,719,719,719,0
|
|
20250319,175300,98460265,719,719,719,719,0
|
|
20250319,175200,98460265,719,719,719,719,0
|
|
20250319,175100,98460265,719,719,719,719,0
|
|
20250319,175000,98460265,719,719,719,719,0
|
|
20250319,174900,98460265,719,719,719,719,0
|
|
20250319,174800,98460265,719,719,719,719,0
|
|
20250319,174700,98460265,719,719,719,719,0
|
|
20250319,174600,98460265,719,719,719,719,0
|
|
20250319,174500,98460265,719,719,719,719,0
|
|
20250319,174400,98460265,719,719,719,719,0
|
|
20250319,174300,98460265,719,719,719,719,0
|
|
20250319,174200,98460265,719,719,719,719,0
|
|
20250319,174100,98460265,719,719,719,719,0
|
|
20250319,174000,98460265,719,719,719,719,0
|
|
20250319,173900,98460265,719,719,719,719,0
|
|
20250319,173800,98460265,719,719,719,719,0
|
|
20250319,173700,98460265,719,719,719,719,0
|
|
20250319,173600,98460265,719,719,719,719,0
|
|
20250319,173500,98460265,719,719,719,719,0
|
|
20250319,173400,98460265,719,719,719,719,0
|
|
20250319,173300,98460265,719,719,719,719,0
|
|
20250319,173200,98460265,719,719,719,719,0
|
|
20250319,173100,98460265,719,719,719,719,0
|
|
20250319,173000,98460265,719,719,719,719,2447
|
|
20250319,172900,98460265,719,719,719,719,0
|
|
20250319,172800,98460265,719,719,719,719,0
|
|
20250319,172700,98460265,719,719,719,719,0
|
|
20250319,172600,98460265,719,719,719,719,0
|
|
20250319,172500,98460265,719,719,719,719,0
|
|
20250319,172400,98460265,719,719,719,719,0
|
|
20250319,172300,98460265,719,719,719,719,0
|
|
20250319,172200,98460265,719,719,719,719,0
|
|
20250319,172100,98460265,719,719,719,719,0
|
|
20250319,172000,98460265,719,719,719,719,0
|
|
20250319,171900,98460265,719,719,719,719,0
|
|
20250319,171800,98460265,719,719,719,719,0
|
|
20250319,171700,98460265,719,719,719,719,0
|
|
20250319,171600,98460265,719,719,719,719,0
|
|
20250319,171500,98460265,719,719,719,719,0
|
|
20250319,171400,98460265,719,719,719,719,0
|
|
20250319,171300,98460265,719,719,719,719,0
|
|
20250319,171200,98460265,719,719,719,719,0
|
|
20250319,171100,98460265,719,719,719,719,0
|
|
20250319,171000,98460265,719,719,719,719,0
|
|
20250319,170900,98460265,719,719,719,719,0
|
|
20250319,170800,98460265,719,719,719,719,0
|
|
20250319,170700,98460265,719,719,719,719,0
|
|
20250319,170600,98460265,719,719,719,719,0
|
|
20250319,170500,98460265,719,719,719,719,0
|
|
20250319,170400,98460265,719,719,719,719,0
|
|
20250319,170300,98460265,719,719,719,719,0
|
|
20250319,170200,98460265,719,719,719,719,0
|
|
20250319,170100,98460265,719,719,719,719,0
|
|
20250319,170000,98460265,719,719,719,719,2447
|
|
20250319,165900,98460265,719,719,719,719,0
|
|
20250319,165800,98460265,719,719,719,719,0
|
|
20250319,165700,98460265,719,719,719,719,0
|
|
20250319,165600,98460265,719,719,719,719,0
|
|
20250319,165500,98460265,719,719,719,719,0
|
|
20250319,165400,98460265,719,719,719,719,0
|
|
20250319,165300,98460265,719,719,719,719,0
|
|
20250319,165200,98460265,719,719,719,719,0
|
|
20250319,165100,98460265,719,719,719,719,0
|
|
20250319,165000,98460265,719,719,719,719,0
|
|
20250319,164900,98460265,719,719,719,719,0
|
|
20250319,164800,98460265,719,719,719,719,0
|
|
20250319,164700,98460265,719,719,719,719,0
|
|
20250319,164600,98460265,719,719,719,719,0
|
|
20250319,164500,98460265,719,719,719,719,0
|
|
20250319,164400,98460265,719,719,719,719,0
|
|
20250319,164300,98460265,719,719,719,719,0
|
|
20250319,164200,98460265,719,719,719,719,0
|
|
20250319,164100,98460265,719,719,719,719,0
|
|
20250319,164000,98460265,719,719,719,719,0
|
|
20250319,163900,98460265,719,719,719,719,0
|
|
20250319,163800,98460265,719,719,719,719,0
|
|
20250319,163700,98460265,719,719,719,719,0
|
|
20250319,163600,98460265,719,719,719,719,0
|
|
20250319,163500,98460265,719,719,719,719,0
|
|
20250319,163400,98460265,719,719,719,719,0
|
|
20250319,163300,98460265,719,719,719,719,0
|
|
20250319,163200,98460265,719,719,719,719,0
|
|
20250319,163100,98460265,719,719,719,719,0
|
|
20250319,163000,98460265,719,719,719,719,2447
|
|
20250319,162900,98460265,719,719,719,719,0
|
|
20250319,162800,98460265,719,719,719,719,0
|
|
20250319,162700,98460265,719,719,719,719,0
|
|
20250319,162600,98460265,719,719,719,719,0
|
|
20250319,162500,98460265,719,719,719,719,0
|
|
20250319,162400,98460265,719,719,719,719,0
|
|
20250319,162300,98460265,719,719,719,719,0
|
|
20250319,162200,98460265,719,719,719,719,0
|
|
20250319,162100,98460265,719,719,719,719,0
|
|
20250319,162000,98460265,719,719,719,719,0
|
|
20250319,161900,98460265,719,719,719,719,0
|
|
20250319,161800,98460265,719,719,719,719,0
|
|
20250319,161700,98460265,719,719,719,719,0
|
|
20250319,161600,98460265,719,719,719,719,0
|
|
20250319,161500,98460265,719,719,719,719,0
|
|
20250319,161400,98460265,719,719,719,719,0
|
|
20250319,161300,98460265,719,719,719,719,0
|
|
20250319,161200,98460265,719,719,719,719,0
|
|
20250319,161100,98460265,719,719,719,719,0
|
|
20250319,161000,98460265,719,719,719,719,0
|
|
20250319,160900,98460265,719,719,719,719,0
|
|
20250319,160800,98460265,719,719,719,719,0
|
|
20250319,160700,98460265,719,719,719,719,0
|
|
20250319,160600,98460265,719,719,719,719,0
|
|
20250319,160500,98460265,719,719,719,719,0
|
|
20250319,160400,98460265,719,719,719,719,0
|
|
20250319,160300,98460265,719,719,719,719,0
|
|
20250319,160200,98460265,719,719,719,719,0
|
|
20250319,160100,98460265,719,719,719,719,0
|
|
20250319,160000,98460265,719,719,719,719,2447
|
|
20250319,155900,98460265,719,719,719,719,0
|
|
20250319,155800,98460265,719,719,719,719,0
|
|
20250319,155700,98460265,719,719,719,719,0
|
|
20250319,155600,98460265,719,719,719,719,0
|
|
20250319,155500,98460265,719,719,719,719,0
|
|
20250319,155400,98460265,719,719,719,719,0
|
|
20250319,155300,98460265,719,719,719,719,0
|
|
20250319,155200,98460265,719,719,719,719,0
|
|
20250319,155100,98460265,719,719,719,719,0
|
|
20250319,155000,98460265,719,719,719,719,0
|
|
20250319,154900,98460265,719,719,719,719,0
|
|
20250319,154800,98460265,719,719,719,719,0
|
|
20250319,154700,98460265,719,719,719,719,0
|
|
20250319,154600,98460265,719,719,719,719,0
|
|
20250319,154500,98460265,719,719,719,719,0
|
|
20250319,154400,98460265,719,719,719,719,0
|
|
20250319,154300,98460265,719,719,719,719,0
|
|
20250319,154200,98460265,719,719,719,719,0
|
|
20250319,154100,98460265,719,719,719,719,0
|
|
20250319,154000,98460265,719,719,719,719,0
|
|
20250319,153900,98460265,719,719,719,719,0
|
|
20250319,153800,98460265,719,719,719,719,0
|
|
20250319,153700,98460265,719,719,719,719,0
|
|
20250319,153600,98460265,719,719,719,719,0
|
|
20250319,153500,98460265,719,719,719,719,0
|
|
20250319,153400,98460265,719,719,719,719,0
|
|
20250319,153300,98460265,719,719,719,719,0
|
|
20250319,153200,98460265,719,719,719,719,0
|
|
20250319,153100,98460265,719,719,719,719,0
|
|
20250319,153000,98460265,719,719,719,719,4894
|
|
20250319,152900,96700872,719,719,719,719,0
|
|
20250319,152800,96700872,719,719,719,719,0
|
|
20250319,152700,96700872,719,719,719,719,0
|
|
20250319,152600,96700872,719,719,719,719,0
|
|
20250319,152500,96700872,719,719,719,719,0
|
|
20250319,152400,96700872,719,719,719,719,0
|
|
20250319,152300,96700872,719,719,719,719,0
|
|
20250319,152200,96700872,719,719,719,719,0
|
|
20250319,152100,96700872,719,719,719,719,0
|
|
20250319,152000,96700872,719,719,719,719,0
|
|
20250319,151900,96700872,719,719,719,719,0
|
|
20250319,151800,96700872,719,719,719,719,292
|
|
20250319,151700,96490924,718,718,718,718,698
|
|
20250319,151600,95989760,718,718,718,718,0
|
|
20250319,151500,95989760,718,718,718,718,0
|
|
20250319,151400,95989760,718,718,718,718,0
|
|
20250319,151300,95989760,718,718,718,718,0
|
|
20250319,151200,95989760,718,718,718,718,417
|
|
20250319,151100,95690354,719,719,719,719,0
|
|
20250319,151000,95690354,719,719,719,719,0
|
|
20250319,150900,95690354,719,719,719,719,0
|
|
20250319,150800,95690354,719,719,719,719,0
|
|
20250319,150700,95690354,719,719,719,719,0
|
|
20250319,150600,95690354,719,719,719,719,0
|
|
20250319,150500,95690354,719,718,719,718,628
|
|
20250319,150400,95239418,718,718,718,718,10
|
|
20250319,150300,95232238,718,718,718,718,0
|
|
20250319,150200,95232238,718,718,718,718,0
|
|
20250319,150100,95232238,718,718,718,718,0
|
|
20250319,150000,95232238,718,718,718,718,0
|
|
20250319,145900,95232238,718,718,718,718,0
|
|
20250319,145800,95232238,718,718,718,718,0
|
|
20250319,145700,95232238,718,718,718,718,0
|
|
20250319,145600,95232238,718,718,718,718,0
|
|
20250319,145500,95232238,718,718,718,718,5
|
|
20250319,145400,95228648,718,718,718,718,0
|
|
20250319,145300,95228648,718,718,718,718,0
|
|
20250319,145200,95228648,718,718,718,718,0
|
|
20250319,145100,95228648,718,718,718,718,0
|
|
20250319,145000,95228648,718,718,718,718,0
|
|
20250319,144900,95228648,718,718,718,718,0
|
|
20250319,144800,95228648,718,718,718,718,0
|
|
20250319,144700,95228648,718,718,718,718,435
|
|
20250319,144600,94916318,718,718,718,718,597
|
|
20250319,144500,94487672,718,718,718,718,1754
|
|
20250319,144400,93228300,718,718,718,718,0
|
|
20250319,144300,93228300,718,718,718,718,0
|
|
20250319,144200,93228300,718,718,718,718,0
|
|
20250319,144100,93228300,718,718,718,718,0
|
|
20250319,144000,93228300,718,718,718,718,0
|
|
20250319,143900,93228300,718,718,718,718,0
|
|
20250319,143800,93228300,718,717,718,717,1500
|
|
20250319,143700,92151302,717,717,717,717,98
|
|
20250319,143600,92081036,717,716,717,716,8284
|
|
20250319,143500,86142206,716,716,716,716,0
|
|
20250319,143400,86142206,716,716,716,716,2
|
|
20250319,143300,86140774,717,717,717,717,0
|
|
20250319,143200,86140774,717,717,717,717,0
|
|
20250319,143100,86140774,717,717,717,717,0
|
|
20250319,143000,86140774,717,717,717,717,0
|
|
20250319,142900,86140774,717,717,717,717,0
|
|
20250319,142800,86140774,717,717,717,717,0
|
|
20250319,142700,86140774,717,717,717,717,0
|
|
20250319,142600,86140774,717,717,717,717,0
|
|
20250319,142500,86140774,717,717,717,717,0
|
|
20250319,142400,86140774,717,717,717,717,0
|
|
20250319,142300,86140774,717,717,717,717,0
|
|
20250319,142200,86140774,717,717,717,717,0
|
|
20250319,142100,86140774,717,717,717,717,0
|
|
20250319,142000,86140774,717,717,717,717,0
|
|
20250319,141900,86140774,717,717,717,717,0
|
|
20250319,141800,86140774,717,717,717,717,0
|
|
20250319,141700,86140774,717,717,717,717,0
|
|
20250319,141600,86140774,717,717,717,717,0
|
|
20250319,141500,86140774,717,717,717,717,0
|
|
20250319,141400,86140774,717,716,717,716,19
|
|
20250319,141300,86127169,717,716,717,716,4
|
|
20250319,141200,86124304,716,715,716,715,458
|
|
20250319,141100,85796434,715,712,715,712,6664
|
|
20250319,141000,81038098,713,712,713,712,733
|
|
20250319,140900,80516169,712,712,712,712,0
|
|
20250319,140800,80516169,712,712,712,712,0
|
|
20250319,140700,80516169,712,712,712,712,0
|
|
20250319,140600,80516169,712,712,712,712,0
|
|
20250319,140500,80516169,712,712,712,712,0
|
|
20250319,140400,80516169,712,712,712,712,0
|
|
20250319,140300,80516169,712,712,712,712,0
|
|
20250319,140200,80516169,712,712,712,712,0
|
|
20250319,140100,80516169,712,712,712,712,0
|
|
20250319,140000,80516169,712,712,712,712,0
|
|
20250319,135900,80516169,712,712,712,712,0
|
|
20250319,135800,80516169,712,712,712,712,0
|
|
20250319,135700,80516169,712,712,712,712,0
|
|
20250319,135600,80516169,712,712,712,712,0
|
|
20250319,135500,80516169,712,712,712,712,0
|
|
20250319,135400,80516169,712,712,712,712,0
|
|
20250319,135300,80516169,712,712,712,712,1
|
|
20250319,135200,80515457,711,711,711,711,0
|
|
20250319,135100,80515457,711,711,711,711,68
|
|
20250319,135000,80467109,711,711,711,711,800
|
|
20250319,134900,79898309,710,710,710,710,0
|
|
20250319,134800,79898309,710,710,710,710,0
|
|
20250319,134700,79898309,710,711,711,710,315
|
|
20250319,134600,79674527,711,711,711,711,0
|
|
20250319,134500,79674527,711,711,711,711,0
|
|
20250319,134400,79674527,711,711,711,711,0
|
|
20250319,134300,79674527,711,711,711,711,0
|
|
20250319,134200,79674527,711,711,711,711,0
|
|
20250319,134100,79674527,711,711,711,711,0
|
|
20250319,134000,79674527,711,711,711,711,0
|
|
20250319,133900,79674527,711,711,711,711,0
|
|
20250319,133800,79674527,711,711,711,711,0
|
|
20250319,133700,79674527,711,711,711,711,0
|
|
20250319,133600,79674527,711,711,711,711,0
|
|
20250319,133500,79674527,711,711,711,711,0
|
|
20250319,133400,79674527,711,711,711,711,20
|
|
20250319,133300,79660307,712,712,712,712,0
|
|
20250319,133200,79660307,712,712,712,712,0
|
|
20250319,133100,79660307,712,712,712,712,0
|
|
20250319,133000,79660307,712,712,712,712,0
|
|
20250319,132900,79660307,712,712,712,712,0
|
|
20250319,132800,79660307,712,712,712,712,0
|
|
20250319,132700,79660307,712,712,712,712,0
|
|
20250319,132600,79660307,712,712,712,712,0
|
|
20250319,132500,79660307,712,712,712,712,0
|
|
20250319,132400,79660307,712,712,712,712,0
|
|
20250319,132300,79660307,712,712,712,712,0
|
|
20250319,132200,79660307,712,712,712,712,1
|
|
20250319,132100,79659595,707,707,707,707,0
|
|
20250319,132000,79659595,707,707,707,707,0
|
|
20250319,131900,79659595,707,708,708,707,1937
|
|
20250319,131800,78290021,708,708,708,708,0
|
|
20250319,131700,78290021,708,708,708,708,0
|
|
20250319,131600,78290021,708,708,708,708,0
|
|
20250319,131500,78290021,708,708,708,708,0
|
|
20250319,131400,78290021,708,708,708,708,0
|
|
20250319,131300,78290021,708,708,708,708,0
|
|
20250319,131200,78290021,708,708,708,708,0
|
|
20250319,131100,78290021,708,708,708,708,700
|
|
20250319,131000,77794421,709,709,709,709,402
|
|
20250319,130900,77509403,709,710,710,709,4
|
|
20250319,130800,77506565,709,708,709,707,1003
|
|
20250319,130700,76797281,713,713,713,713,0
|
|
20250319,130600,76797281,713,713,713,713,0
|
|
20250319,130500,76797281,713,713,713,713,0
|
|
20250319,130400,76797281,713,713,713,713,0
|
|
20250319,130300,76797281,713,713,713,713,0
|
|
20250319,130200,76797281,713,713,713,713,0
|
|
20250319,130100,76797281,713,713,713,713,0
|
|
20250319,130000,76797281,713,713,713,713,0
|
|
20250319,125900,76797281,713,713,713,713,0
|
|
20250319,125800,76797281,713,713,713,713,0
|
|
20250319,125700,76797281,713,713,713,713,1
|
|
20250319,125600,76796568,706,706,706,706,0
|
|
20250319,125500,76796568,706,706,706,706,0
|
|
20250319,125400,76796568,706,706,706,706,0
|
|
20250319,125300,76796568,706,707,707,706,1100
|
|
20250319,125200,76019683,713,713,713,713,0
|
|
20250319,125100,76019683,713,713,713,713,0
|
|
20250319,125000,76019683,713,713,713,713,0
|
|
20250319,124900,76019683,713,713,713,713,0
|
|
20250319,124800,76019683,713,713,713,713,0
|
|
20250319,124700,76019683,713,713,713,713,0
|
|
20250319,124600,76019683,713,713,713,713,0
|
|
20250319,124500,76019683,713,713,713,713,0
|
|
20250319,124400,76019683,713,707,713,707,25
|
|
20250319,124300,76001984,713,713,713,713,100
|
|
20250319,124200,75930684,714,714,714,714,0
|
|
20250319,124100,75930684,714,714,714,714,1
|
|
20250319,124000,75929970,713,713,713,713,50
|
|
20250319,123900,75894320,714,714,714,714,0
|
|
20250319,123800,75894320,714,713,714,713,5051
|
|
20250319,123700,72292956,713,713,713,713,1
|
|
20250319,123600,72292243,712,712,712,712,1000
|
|
20250319,123500,71580243,712,712,712,712,0
|
|
20250319,123400,71580243,712,712,712,712,0
|
|
20250319,123300,71580243,712,712,712,712,0
|
|
20250319,123200,71580243,712,712,712,712,0
|
|
20250319,123100,71580243,712,712,712,712,0
|
|
20250319,123000,71580243,712,712,712,712,0
|
|
20250319,122900,71580243,712,712,712,712,0
|
|
20250319,122800,71580243,712,712,712,712,0
|
|
20250319,122700,71580243,712,712,712,712,0
|
|
20250319,122600,71580243,712,712,712,712,0
|
|
20250319,122500,71580243,712,712,712,712,0
|
|
20250319,122400,71580243,712,712,712,712,0
|
|
20250319,122300,71580243,712,712,712,712,3
|
|
20250319,122200,71578107,713,713,713,713,0
|
|
20250319,122100,71578107,713,713,713,713,0
|
|
20250319,122000,71578107,713,713,713,713,0
|
|
20250319,121900,71578107,713,713,713,713,0
|
|
20250319,121800,71578107,713,713,713,713,0
|
|
20250319,121700,71578107,713,713,713,713,0
|
|
20250319,121600,71578107,713,713,713,713,0
|
|
20250319,121500,71578107,713,713,713,713,0
|
|
20250319,121400,71578107,713,713,713,713,0
|
|
20250319,121300,71578107,713,713,713,713,0
|
|
20250319,121200,71578107,713,713,713,713,0
|
|
20250319,121100,71578107,713,713,713,713,0
|
|
20250319,121000,71578107,713,713,713,713,0
|
|
20250319,120900,71578107,713,713,713,713,0
|
|
20250319,120800,71578107,713,713,713,713,0
|
|
20250319,120700,71578107,713,713,713,713,0
|
|
20250319,120600,71578107,713,713,713,713,0
|
|
20250319,120500,71578107,713,713,713,713,0
|
|
20250319,120400,71578107,713,713,713,713,0
|
|
20250319,120300,71578107,713,713,713,713,0
|
|
20250319,120200,71578107,713,713,713,713,0
|
|
20250319,120100,71578107,713,713,713,713,0
|
|
20250319,120000,71578107,713,713,713,713,0
|
|
20250319,115900,71578107,713,713,713,713,0
|
|
20250319,115800,71578107,713,713,713,713,0
|
|
20250319,115700,71578107,713,713,713,713,0
|
|
20250319,115600,71578107,713,713,713,713,0
|
|
20250319,115500,71578107,713,713,713,713,0
|
|
20250319,115400,71578107,713,713,713,713,0
|
|
20250319,115300,71578107,713,713,713,713,0
|
|
20250319,115200,71578107,713,713,713,713,0
|
|
20250319,115100,71578107,713,713,713,713,0
|
|
20250319,115000,71578107,713,713,713,713,0
|
|
20250319,114900,71578107,713,713,713,713,0
|
|
20250319,114800,71578107,713,713,713,713,0
|
|
20250319,114700,71578107,713,713,713,713,0
|
|
20250319,114600,71578107,713,713,713,713,0
|
|
20250319,114500,71578107,713,713,713,713,0
|
|
20250319,114400,71578107,713,713,713,713,0
|
|
20250319,114300,71578107,713,713,713,713,0
|
|
20250319,114200,71578107,713,713,713,713,0
|
|
20250319,114100,71578107,713,713,713,713,1
|
|
20250319,114000,71577394,710,710,710,710,88
|
|
20250319,113900,71514914,710,710,710,710,0
|
|
20250319,113800,71514914,710,710,710,710,0
|
|
20250319,113700,71514914,710,710,710,710,0
|
|
20250319,113600,71514914,710,710,710,710,18
|
|
20250319,113500,71502134,710,710,710,710,0
|
|
20250319,113400,71502134,710,710,710,710,0
|
|
20250319,113300,71502134,710,710,710,710,0
|
|
20250319,113200,71502134,710,710,710,710,0
|
|
20250319,113100,71502134,710,710,710,710,1
|
|
20250319,113000,71501424,710,710,710,710,993
|
|
20250319,112900,70796394,710,710,710,710,2000
|
|
20250319,112800,69376394,713,713,713,713,0
|
|
20250319,112700,69376394,713,713,713,713,0
|
|
20250319,112600,69376394,713,713,713,713,0
|
|
20250319,112500,69376394,713,713,713,713,1
|
|
20250319,112400,69375681,713,713,713,713,0
|
|
20250319,112300,69375681,713,713,713,713,0
|
|
20250319,112200,69375681,713,713,713,713,0
|
|
20250319,112100,69375681,713,713,713,713,0
|
|
20250319,112000,69375681,713,713,713,713,0
|
|
20250319,111900,69375681,713,713,713,713,0
|
|
20250319,111800,69375681,713,713,713,713,0
|
|
20250319,111700,69375681,713,713,713,713,0
|
|
20250319,111600,69375681,713,713,713,713,0
|
|
20250319,111500,69375681,713,713,713,713,0
|
|
20250319,111400,69375681,713,713,713,713,0
|
|
20250319,111300,69375681,713,713,713,713,0
|
|
20250319,111200,69375681,713,713,713,713,0
|
|
20250319,111100,69375681,713,712,713,712,970
|
|
20250319,111000,68684204,712,712,712,712,0
|
|
20250319,110900,68684204,712,712,712,712,0
|
|
20250319,110800,68684204,712,712,712,712,0
|
|
20250319,110700,68684204,712,712,712,712,1
|
|
20250319,110600,68683492,710,708,710,708,13879
|
|
20250319,110500,58829717,708,707,708,707,525
|
|
20250319,110400,58458514,706,706,706,706,0
|
|
20250319,110300,58458514,706,706,706,706,80
|
|
20250319,110200,58402034,704,704,704,704,0
|
|
20250319,110100,58402034,704,704,704,704,0
|
|
20250319,110000,58402034,704,704,704,704,0
|
|
20250319,105900,58402034,704,704,704,704,0
|
|
20250319,105800,58402034,704,704,704,704,0
|
|
20250319,105700,58402034,704,704,704,704,0
|
|
20250319,105600,58402034,704,705,705,704,450
|
|
20250319,105500,58085012,707,707,707,707,0
|
|
20250319,105400,58085012,707,707,707,707,10
|
|
20250319,105300,58077942,704,704,704,704,0
|
|
20250319,105200,58077942,704,705,705,704,998
|
|
20250319,105100,57375178,704,704,704,704,0
|
|
20250319,105000,57375178,704,704,704,704,0
|
|
20250319,104900,57375178,704,704,704,704,0
|
|
20250319,104800,57375178,704,704,704,704,0
|
|
20250319,104700,57375178,704,704,704,704,0
|
|
20250319,104600,57375178,704,704,704,704,0
|
|
20250319,104500,57375178,704,704,704,704,0
|
|
20250319,104400,57375178,704,704,704,704,0
|
|
20250319,104300,57375178,704,704,704,704,0
|
|
20250319,104200,57375178,704,706,706,704,2340
|
|
20250319,104100,55723140,706,706,706,706,0
|
|
20250319,104000,55723140,706,706,706,706,0
|
|
20250319,103900,55723140,706,706,706,706,0
|
|
20250319,103800,55723140,706,704,706,704,51
|
|
20250319,103700,55687234,708,708,708,708,0
|
|
20250319,103600,55687234,708,705,708,704,3896
|
|
20250319,103500,52942392,708,708,708,708,501
|
|
20250319,103400,52587684,708,708,708,708,0
|
|
20250319,103300,52587684,708,708,708,708,0
|
|
20250319,103200,52587684,708,708,708,708,9
|
|
20250319,103100,52581312,708,707,708,707,1991
|
|
20250319,103000,51172531,707,707,707,707,40
|
|
20250319,102900,51144251,707,707,707,707,0
|
|
20250319,102800,51144251,707,707,707,707,0
|
|
20250319,102700,51144251,707,707,707,707,1
|
|
20250319,102600,51143544,703,704,704,703,1226
|
|
20250319,102500,50281050,704,705,705,704,10725
|
|
20250319,102400,42728620,705,705,705,705,0
|
|
20250319,102300,42728620,705,705,705,705,88
|
|
20250319,102200,42666580,705,708,708,705,11
|
|
20250319,102100,42658795,708,708,708,708,0
|
|
20250319,102000,42658795,708,708,708,708,0
|
|
20250319,101900,42658795,708,708,708,708,1
|
|
20250319,101800,42658087,705,705,705,705,0
|
|
20250319,101700,42658087,705,705,705,705,0
|
|
20250319,101600,42658087,705,705,705,705,0
|
|
20250319,101500,42658087,705,705,705,705,0
|
|
20250319,101400,42658087,705,705,705,705,0
|
|
20250319,101300,42658087,705,706,706,705,1141
|
|
20250319,101200,41853582,706,709,709,705,486
|
|
20250319,101100,41510662,709,709,709,709,0
|
|
20250319,101000,41510662,709,707,709,706,670
|
|
20250319,100900,41037426,709,709,709,709,0
|
|
20250319,100800,41037426,709,706,709,706,203
|
|
20250319,100700,40894099,706,706,706,706,29
|
|
20250319,100600,40873625,704,704,704,704,0
|
|
20250319,100500,40873625,704,706,706,704,9290
|
|
20250319,100400,34327536,706,706,706,706,0
|
|
20250319,100300,34327536,706,706,706,706,0
|
|
20250319,100200,34327536,706,709,709,706,1681
|
|
20250319,100100,33137586,709,709,709,709,0
|
|
20250319,100000,33137586,709,709,709,709,0
|
|
20250319,095900,33137586,709,709,709,709,0
|
|
20250319,095800,33137586,709,709,709,709,2327
|
|
20250319,095700,31487743,711,711,711,711,99
|
|
20250319,095600,31417354,709,711,711,709,1487
|
|
20250319,095500,30361473,709,709,709,709,2
|
|
20250319,095400,30360055,711,711,711,711,500
|
|
20250319,095300,30004555,711,711,711,711,1
|
|
20250319,095200,30003844,711,711,711,709,1224
|
|
20250319,095100,29133800,709,711,711,709,12
|
|
20250319,095000,29125272,711,711,711,711,1
|
|
20250319,094900,29124561,709,709,709,709,0
|
|
20250319,094800,29124561,709,709,709,709,0
|
|
20250319,094700,29124561,709,711,711,709,17
|
|
20250319,094600,29112488,711,711,711,711,13
|
|
20250319,094500,29103245,711,710,711,710,301
|
|
20250319,094400,28889525,710,710,710,710,15
|
|
20250319,094300,28878875,708,708,708,708,30
|
|
20250319,094200,28857635,710,710,710,710,0
|
|
20250319,094100,28857635,710,710,710,710,0
|
|
20250319,094000,28857635,710,710,710,710,0
|
|
20250319,093900,28857635,710,710,710,710,0
|
|
20250319,093800,28857635,710,710,710,710,0
|
|
20250319,093700,28857635,710,710,710,710,1
|
|
20250319,093600,28856925,706,707,707,706,5000
|
|
20250319,093500,25325789,710,710,710,710,0
|
|
20250319,093400,25325789,710,710,710,710,100
|
|
20250319,093300,25254789,710,710,710,710,0
|
|
20250319,093200,25254789,710,708,710,708,839
|
|
20250319,093100,24659257,710,710,710,710,0
|
|
20250319,093000,24659257,710,710,710,710,13
|
|
20250319,092900,24650027,711,711,711,711,1
|
|
20250319,092800,24649316,711,711,711,711,10
|
|
20250319,092700,24642206,711,711,711,711,0
|
|
20250319,092600,24642206,711,711,711,711,0
|
|
20250319,092500,24642206,711,711,711,708,3822
|
|
20250319,092400,21931953,711,711,711,711,0
|
|
20250319,092300,21931953,711,711,711,711,16
|
|
20250319,092200,21920577,713,713,713,713,0
|
|
20250319,092100,21920577,713,713,713,713,0
|
|
20250319,092000,21920577,713,713,713,713,0
|
|
20250319,091900,21920577,713,713,713,713,0
|
|
20250319,091800,21920577,713,712,713,712,835
|
|
20250319,091700,21326031,712,712,712,712,7
|
|
20250319,091600,21321047,712,711,712,711,11000
|
|
20250319,091500,13489104,711,711,711,711,311
|
|
20250319,091400,13267983,711,711,711,711,1
|
|
20250319,091300,13267272,709,709,709,709,0
|
|
20250319,091200,13267272,709,709,709,709,0
|
|
20250319,091100,13267272,709,709,709,709,17
|
|
20250319,091000,13255219,711,711,711,711,1
|
|
20250319,090900,13254508,708,711,711,708,1029
|
|
20250319,090800,12525840,708,709,709,708,500
|
|
20250319,090700,12171740,711,711,711,711,162
|
|
20250319,090600,12056558,708,708,708,708,5076
|
|
20250319,090500,8462750,708,708,708,708,1010
|
|
20250319,090400,7747670,708,711,711,708,4098
|
|
20250319,090300,4845020,711,711,711,711,0
|
|
20250319,090200,4845020,711,710,711,710,655
|
|
20250319,090100,4379963,711,713,718,710,5337
|
|
20250319,090000,572883,717,717,717,717,799
|