603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,190000,97094898,727,727,727,727,3052
|
|
20250321,185900,97094898,727,727,727,727,0
|
|
20250321,185800,97094898,727,727,727,727,0
|
|
20250321,185700,97094898,727,727,727,727,0
|
|
20250321,185600,97094898,727,727,727,727,0
|
|
20250321,185500,97094898,727,727,727,727,0
|
|
20250321,185400,97094898,727,727,727,727,0
|
|
20250321,185300,97094898,727,727,727,727,0
|
|
20250321,185200,97094898,727,727,727,727,0
|
|
20250321,185100,97094898,727,727,727,727,0
|
|
20250321,185000,97094898,727,727,727,727,0
|
|
20250321,184900,97094898,727,727,727,727,0
|
|
20250321,184800,97094898,727,727,727,727,0
|
|
20250321,184700,97094898,727,727,727,727,0
|
|
20250321,184600,97094898,727,727,727,727,0
|
|
20250321,184500,97094898,727,727,727,727,0
|
|
20250321,184400,97094898,727,727,727,727,0
|
|
20250321,184300,97094898,727,727,727,727,0
|
|
20250321,184200,97094898,727,727,727,727,0
|
|
20250321,184100,97094898,727,727,727,727,0
|
|
20250321,184000,97094898,727,727,727,727,0
|
|
20250321,183900,97094898,727,727,727,727,0
|
|
20250321,183800,97094898,727,727,727,727,0
|
|
20250321,183700,97094898,727,727,727,727,0
|
|
20250321,183600,97094898,727,727,727,727,0
|
|
20250321,183500,97094898,727,727,727,727,0
|
|
20250321,183400,97094898,727,727,727,727,0
|
|
20250321,183300,97094898,727,727,727,727,0
|
|
20250321,183200,97094898,727,727,727,727,0
|
|
20250321,183100,97094898,727,727,727,727,0
|
|
20250321,183000,97094898,727,727,727,727,3052
|
|
20250321,182900,97094898,727,727,727,727,0
|
|
20250321,182800,97094898,727,727,727,727,0
|
|
20250321,182700,97094898,727,727,727,727,0
|
|
20250321,182600,97094898,727,727,727,727,0
|
|
20250321,182500,97094898,727,727,727,727,0
|
|
20250321,182400,97094898,727,727,727,727,0
|
|
20250321,182300,97094898,727,727,727,727,0
|
|
20250321,182200,97094898,727,727,727,727,0
|
|
20250321,182100,97094898,727,727,727,727,0
|
|
20250321,182000,97094898,727,727,727,727,0
|
|
20250321,181900,97094898,727,727,727,727,0
|
|
20250321,181800,97094898,727,727,727,727,0
|
|
20250321,181700,97094898,727,727,727,727,0
|
|
20250321,181600,97094898,727,727,727,727,0
|
|
20250321,181500,97094898,727,727,727,727,0
|
|
20250321,181400,97094898,727,727,727,727,0
|
|
20250321,181300,97094898,727,727,727,727,0
|
|
20250321,181200,97094898,727,727,727,727,0
|
|
20250321,181100,97094898,727,727,727,727,0
|
|
20250321,181000,97094898,727,727,727,727,0
|
|
20250321,180900,97094898,727,727,727,727,0
|
|
20250321,180800,97094898,727,727,727,727,0
|
|
20250321,180700,97094898,727,727,727,727,0
|
|
20250321,180600,97094898,727,727,727,727,0
|
|
20250321,180500,97094898,727,727,727,727,0
|
|
20250321,180400,97094898,727,727,727,727,0
|
|
20250321,180300,97094898,727,727,727,727,0
|
|
20250321,180200,97094898,727,727,727,727,0
|
|
20250321,180100,97094898,727,727,727,727,0
|
|
20250321,180000,97094898,727,727,727,727,3052
|
|
20250321,175900,97094898,727,727,727,727,0
|
|
20250321,175800,97094898,727,727,727,727,0
|
|
20250321,175700,97094898,727,727,727,727,0
|
|
20250321,175600,97094898,727,727,727,727,0
|
|
20250321,175500,97094898,727,727,727,727,0
|
|
20250321,175400,97094898,727,727,727,727,0
|
|
20250321,175300,97094898,727,727,727,727,0
|
|
20250321,175200,97094898,727,727,727,727,0
|
|
20250321,175100,97094898,727,727,727,727,0
|
|
20250321,175000,97094898,727,727,727,727,0
|
|
20250321,174900,97094898,727,727,727,727,0
|
|
20250321,174800,97094898,727,727,727,727,0
|
|
20250321,174700,97094898,727,727,727,727,0
|
|
20250321,174600,97094898,727,727,727,727,0
|
|
20250321,174500,97094898,727,727,727,727,0
|
|
20250321,174400,97094898,727,727,727,727,0
|
|
20250321,174300,97094898,727,727,727,727,0
|
|
20250321,174200,97094898,727,727,727,727,0
|
|
20250321,174100,97094898,727,727,727,727,0
|
|
20250321,174000,97094898,727,727,727,727,0
|
|
20250321,173900,97094898,727,727,727,727,0
|
|
20250321,173800,97094898,727,727,727,727,0
|
|
20250321,173700,97094898,727,727,727,727,0
|
|
20250321,173600,97094898,727,727,727,727,0
|
|
20250321,173500,97094898,727,727,727,727,0
|
|
20250321,173400,97094898,727,727,727,727,0
|
|
20250321,173300,97094898,727,727,727,727,0
|
|
20250321,173200,97094898,727,727,727,727,0
|
|
20250321,173100,97094898,727,727,727,727,0
|
|
20250321,173000,97094898,727,727,727,727,3052
|
|
20250321,172900,97094898,727,727,727,727,0
|
|
20250321,172800,97094898,727,727,727,727,0
|
|
20250321,172700,97094898,727,727,727,727,0
|
|
20250321,172600,97094898,727,727,727,727,0
|
|
20250321,172500,97094898,727,727,727,727,0
|
|
20250321,172400,97094898,727,727,727,727,0
|
|
20250321,172300,97094898,727,727,727,727,0
|
|
20250321,172200,97094898,727,727,727,727,0
|
|
20250321,172100,97094898,727,727,727,727,0
|
|
20250321,172000,97094898,727,727,727,727,0
|
|
20250321,171900,97094898,727,727,727,727,0
|
|
20250321,171800,97094898,727,727,727,727,0
|
|
20250321,171700,97094898,727,727,727,727,0
|
|
20250321,171600,97094898,727,727,727,727,0
|
|
20250321,171500,97094898,727,727,727,727,0
|
|
20250321,171400,97094898,727,727,727,727,0
|
|
20250321,171300,97094898,727,727,727,727,0
|
|
20250321,171200,97094898,727,727,727,727,0
|
|
20250321,171100,97094898,727,727,727,727,0
|
|
20250321,171000,97094898,727,727,727,727,0
|
|
20250321,170900,97094898,727,727,727,727,0
|
|
20250321,170800,97094898,727,727,727,727,0
|
|
20250321,170700,97094898,727,727,727,727,0
|
|
20250321,170600,97094898,727,727,727,727,0
|
|
20250321,170500,97094898,727,727,727,727,0
|
|
20250321,170400,97094898,727,727,727,727,0
|
|
20250321,170300,97094898,727,727,727,727,0
|
|
20250321,170200,97094898,727,727,727,727,0
|
|
20250321,170100,97094898,727,727,727,727,0
|
|
20250321,170000,97094898,727,727,727,727,3052
|
|
20250321,165900,97094898,727,727,727,727,0
|
|
20250321,165800,97094898,727,727,727,727,0
|
|
20250321,165700,97094898,727,727,727,727,0
|
|
20250321,165600,97094898,727,727,727,727,0
|
|
20250321,165500,97094898,727,727,727,727,0
|
|
20250321,165400,97094898,727,727,727,727,0
|
|
20250321,165300,97094898,727,727,727,727,0
|
|
20250321,165200,97094898,727,727,727,727,0
|
|
20250321,165100,97094898,727,727,727,727,0
|
|
20250321,165000,97094898,727,727,727,727,0
|
|
20250321,164900,97094898,727,727,727,727,0
|
|
20250321,164800,97094898,727,727,727,727,0
|
|
20250321,164700,97094898,727,727,727,727,0
|
|
20250321,164600,97094898,727,727,727,727,0
|
|
20250321,164500,97094898,727,727,727,727,0
|
|
20250321,164400,97094898,727,727,727,727,0
|
|
20250321,164300,97094898,727,727,727,727,0
|
|
20250321,164200,97094898,727,727,727,727,0
|
|
20250321,164100,97094898,727,727,727,727,0
|
|
20250321,164000,97094898,727,727,727,727,0
|
|
20250321,163900,97094898,727,727,727,727,0
|
|
20250321,163800,97094898,727,727,727,727,0
|
|
20250321,163700,97094898,727,727,727,727,0
|
|
20250321,163600,97094898,727,727,727,727,0
|
|
20250321,163500,97094898,727,727,727,727,0
|
|
20250321,163400,97094898,727,727,727,727,0
|
|
20250321,163300,97094898,727,727,727,727,0
|
|
20250321,163200,97094898,727,727,727,727,0
|
|
20250321,163100,97094898,727,727,727,727,0
|
|
20250321,163000,97094898,727,727,727,727,3052
|
|
20250321,162900,97094898,727,727,727,727,0
|
|
20250321,162800,97094898,727,727,727,727,0
|
|
20250321,162700,97094898,727,727,727,727,0
|
|
20250321,162600,97094898,727,727,727,727,0
|
|
20250321,162500,97094898,727,727,727,727,0
|
|
20250321,162400,97094898,727,727,727,727,0
|
|
20250321,162300,97094898,727,727,727,727,0
|
|
20250321,162200,97094898,727,727,727,727,0
|
|
20250321,162100,97094898,727,727,727,727,0
|
|
20250321,162000,97094898,727,727,727,727,0
|
|
20250321,161900,97094898,727,727,727,727,0
|
|
20250321,161800,97094898,727,727,727,727,0
|
|
20250321,161700,97094898,727,727,727,727,0
|
|
20250321,161600,97094898,727,727,727,727,0
|
|
20250321,161500,97094898,727,727,727,727,0
|
|
20250321,161400,97094898,727,727,727,727,0
|
|
20250321,161300,97094898,727,727,727,727,0
|
|
20250321,161200,97094898,727,727,727,727,0
|
|
20250321,161100,97094898,727,727,727,727,0
|
|
20250321,161000,97094898,727,727,727,727,0
|
|
20250321,160900,97094898,727,727,727,727,0
|
|
20250321,160800,97094898,727,727,727,727,0
|
|
20250321,160700,97094898,727,727,727,727,0
|
|
20250321,160600,97094898,727,727,727,727,0
|
|
20250321,160500,97094898,727,727,727,727,0
|
|
20250321,160400,97094898,727,727,727,727,0
|
|
20250321,160300,97094898,727,727,727,727,0
|
|
20250321,160200,97094898,727,727,727,727,0
|
|
20250321,160100,97094898,727,727,727,727,0
|
|
20250321,160000,97094898,727,727,727,727,3052
|
|
20250321,155900,97094898,727,727,727,727,0
|
|
20250321,155800,97094898,727,727,727,727,0
|
|
20250321,155700,97094898,727,727,727,727,0
|
|
20250321,155600,97094898,727,727,727,727,0
|
|
20250321,155500,97094898,727,727,727,727,0
|
|
20250321,155400,97094898,727,727,727,727,0
|
|
20250321,155300,97094898,727,727,727,727,0
|
|
20250321,155200,97094898,727,727,727,727,0
|
|
20250321,155100,97094898,727,727,727,727,0
|
|
20250321,155000,97094898,727,727,727,727,0
|
|
20250321,154900,97094898,727,727,727,727,0
|
|
20250321,154800,97094898,727,727,727,727,0
|
|
20250321,154700,97094898,727,727,727,727,0
|
|
20250321,154600,97094898,727,727,727,727,0
|
|
20250321,154500,97094898,727,727,727,727,0
|
|
20250321,154400,97094898,727,727,727,727,0
|
|
20250321,154300,97094898,727,727,727,727,0
|
|
20250321,154200,97094898,727,727,727,727,0
|
|
20250321,154100,97094898,727,727,727,727,0
|
|
20250321,154000,97094898,727,727,727,727,0
|
|
20250321,153900,97094898,727,727,727,727,0
|
|
20250321,153800,97094898,727,727,727,727,0
|
|
20250321,153700,97094898,727,727,727,727,0
|
|
20250321,153600,97094898,727,727,727,727,0
|
|
20250321,153500,97094898,727,727,727,727,0
|
|
20250321,153400,97094898,727,727,727,727,0
|
|
20250321,153300,97094898,727,727,727,727,0
|
|
20250321,153200,97094898,727,727,727,727,0
|
|
20250321,153100,97094898,727,727,727,727,0
|
|
20250321,153000,97094898,727,727,727,727,6104
|
|
20250321,152900,94876094,730,730,730,730,0
|
|
20250321,152800,94876094,730,730,730,730,0
|
|
20250321,152700,94876094,730,730,730,730,0
|
|
20250321,152600,94876094,730,730,730,730,0
|
|
20250321,152500,94876094,730,730,730,730,0
|
|
20250321,152400,94876094,730,730,730,730,0
|
|
20250321,152300,94876094,730,730,730,730,0
|
|
20250321,152200,94876094,730,730,730,730,0
|
|
20250321,152100,94876094,730,730,730,730,0
|
|
20250321,152000,94876094,730,730,730,730,0
|
|
20250321,151900,94876094,730,727,735,727,104
|
|
20250321,151800,94800439,730,730,730,727,1861
|
|
20250321,151700,93441912,730,730,730,730,0
|
|
20250321,151600,93441912,730,727,730,727,515
|
|
20250321,151500,93066007,730,730,730,730,0
|
|
20250321,151400,93066007,730,730,730,730,0
|
|
20250321,151300,93066007,730,730,730,730,0
|
|
20250321,151200,93066007,730,730,730,730,0
|
|
20250321,151100,93066007,730,730,730,730,0
|
|
20250321,151000,93066007,730,730,730,730,0
|
|
20250321,150900,93066007,730,730,730,730,356
|
|
20250321,150800,92806127,730,730,730,730,200
|
|
20250321,150700,92660127,730,727,730,727,616
|
|
20250321,150600,92212289,730,730,730,728,1539
|
|
20250321,150500,91088839,735,735,735,735,666
|
|
20250321,150400,90599329,739,739,739,739,0
|
|
20250321,150300,90599329,739,739,739,739,0
|
|
20250321,150200,90599329,739,739,739,739,0
|
|
20250321,150100,90599329,739,739,739,739,0
|
|
20250321,150000,90599329,739,739,739,739,0
|
|
20250321,145900,90599329,739,739,739,739,0
|
|
20250321,145800,90599329,739,739,739,739,0
|
|
20250321,145700,90599329,739,739,739,739,0
|
|
20250321,145600,90599329,739,738,739,738,1000
|
|
20250321,145500,89860665,739,739,739,739,0
|
|
20250321,145400,89860665,739,739,739,739,11
|
|
20250321,145300,89852536,739,739,739,739,800
|
|
20250321,145200,89261336,730,730,730,727,3395
|
|
20250321,145100,86783286,730,730,730,730,0
|
|
20250321,145000,86783286,730,730,730,730,0
|
|
20250321,144900,86783286,730,730,730,730,0
|
|
20250321,144800,86783286,730,730,730,730,0
|
|
20250321,144700,86783286,730,730,730,730,0
|
|
20250321,144600,86783286,730,730,730,730,0
|
|
20250321,144500,86783286,730,730,730,730,0
|
|
20250321,144400,86783286,730,730,730,730,0
|
|
20250321,144300,86783286,730,730,730,730,100
|
|
20250321,144200,86710286,730,730,730,730,0
|
|
20250321,144100,86710286,730,730,730,730,0
|
|
20250321,144000,86710286,730,730,730,730,0
|
|
20250321,143900,86710286,730,730,730,730,0
|
|
20250321,143800,86710286,730,730,730,730,1
|
|
20250321,143700,86709556,727,727,727,727,142
|
|
20250321,143600,86606322,730,730,730,730,0
|
|
20250321,143500,86606322,730,730,730,730,0
|
|
20250321,143400,86606322,730,730,730,730,36
|
|
20250321,143300,86580042,730,730,730,730,0
|
|
20250321,143200,86580042,730,727,730,725,6216
|
|
20250321,143100,82068592,730,730,730,730,1
|
|
20250321,143000,82067862,728,728,728,728,13
|
|
20250321,142900,82058398,728,728,728,728,1
|
|
20250321,142800,82057670,728,729,729,728,1220
|
|
20250321,142700,81168500,730,730,730,730,200
|
|
20250321,142600,81022500,730,732,732,730,4386
|
|
20250321,142500,77813948,734,734,734,734,0
|
|
20250321,142400,77813948,734,734,734,734,15
|
|
20250321,142300,77802938,732,734,734,732,1600
|
|
20250321,142200,76629336,740,740,740,740,0
|
|
20250321,142100,76629336,740,740,740,740,0
|
|
20250321,142000,76629336,740,740,740,740,0
|
|
20250321,141900,76629336,740,740,740,740,0
|
|
20250321,141800,76629336,740,740,740,740,0
|
|
20250321,141700,76629336,740,740,740,740,0
|
|
20250321,141600,76629336,740,740,740,740,0
|
|
20250321,141500,76629336,740,740,740,740,1
|
|
20250321,141400,76628596,734,734,734,734,250
|
|
20250321,141300,76445096,740,740,740,740,0
|
|
20250321,141200,76445096,740,740,740,740,0
|
|
20250321,141100,76445096,740,740,740,740,40
|
|
20250321,141000,76415496,740,740,740,740,222
|
|
20250321,140900,76251216,740,740,740,740,333
|
|
20250321,140800,76004796,740,740,740,740,0
|
|
20250321,140700,76004796,740,740,740,740,0
|
|
20250321,140600,76004796,740,740,740,740,0
|
|
20250321,140500,76004796,740,740,740,740,0
|
|
20250321,140400,76004796,740,740,740,740,0
|
|
20250321,140300,76004796,740,740,740,740,0
|
|
20250321,140200,76004796,740,740,740,740,0
|
|
20250321,140100,76004796,740,740,740,740,0
|
|
20250321,140000,76004796,740,740,740,740,0
|
|
20250321,135900,76004796,740,739,740,739,138
|
|
20250321,135800,75902747,740,740,740,740,0
|
|
20250321,135700,75902747,740,740,740,740,0
|
|
20250321,135600,75902747,740,740,740,740,555
|
|
20250321,135500,75492047,740,734,740,734,5497
|
|
20250321,135400,71429604,734,734,734,734,0
|
|
20250321,135300,71429604,734,734,734,734,0
|
|
20250321,135200,71429604,734,734,734,734,0
|
|
20250321,135100,71429604,734,734,734,734,0
|
|
20250321,135000,71429604,734,730,734,726,6800
|
|
20250321,134900,66470877,734,734,734,734,0
|
|
20250321,134800,66470877,734,734,734,734,49
|
|
20250321,134700,66434911,734,730,734,730,75
|
|
20250321,134600,66380157,731,732,732,731,2900
|
|
20250321,134500,64260237,735,735,735,735,0
|
|
20250321,134400,64260237,735,735,735,735,0
|
|
20250321,134300,64260237,735,735,735,735,0
|
|
20250321,134200,64260237,735,735,735,735,0
|
|
20250321,134100,64260237,735,735,735,735,0
|
|
20250321,134000,64260237,735,735,735,735,0
|
|
20250321,133900,64260237,735,735,735,735,0
|
|
20250321,133800,64260237,735,735,735,735,0
|
|
20250321,133700,64260237,735,735,735,735,0
|
|
20250321,133600,64260237,735,735,735,735,0
|
|
20250321,133500,64260237,735,735,735,735,0
|
|
20250321,133400,64260237,735,735,735,735,0
|
|
20250321,133300,64260237,735,735,735,735,0
|
|
20250321,133200,64260237,735,735,735,735,0
|
|
20250321,133100,64260237,735,735,735,735,0
|
|
20250321,133000,64260237,735,735,735,735,0
|
|
20250321,132900,64260237,735,735,735,735,0
|
|
20250321,132800,64260237,735,735,735,735,0
|
|
20250321,132700,64260237,735,735,735,735,0
|
|
20250321,132600,64260237,735,735,735,735,10
|
|
20250321,132500,64252887,735,735,735,735,150
|
|
20250321,132400,64142637,735,735,735,735,0
|
|
20250321,132300,64142637,735,735,735,735,0
|
|
20250321,132200,64142637,735,735,735,735,0
|
|
20250321,132100,64142637,735,735,735,735,0
|
|
20250321,132000,64142637,735,735,735,735,0
|
|
20250321,131900,64142637,735,735,735,735,0
|
|
20250321,131800,64142637,735,735,735,735,1
|
|
20250321,131700,64141902,731,732,732,731,1441
|
|
20250321,131600,63088146,732,732,732,732,152
|
|
20250321,131500,62976882,737,737,737,737,0
|
|
20250321,131400,62976882,737,737,737,737,0
|
|
20250321,131300,62976882,737,737,737,737,0
|
|
20250321,131200,62976882,737,737,737,737,0
|
|
20250321,131100,62976882,737,737,737,737,0
|
|
20250321,131000,62976882,737,737,737,737,1
|
|
20250321,130900,62976145,732,736,736,732,7800
|
|
20250321,130800,57257211,737,737,737,737,0
|
|
20250321,130700,57257211,737,737,737,737,0
|
|
20250321,130600,57257211,737,737,737,737,0
|
|
20250321,130500,57257211,737,737,737,737,0
|
|
20250321,130400,57257211,737,737,737,737,6
|
|
20250321,130300,57252789,736,736,736,736,0
|
|
20250321,130200,57252789,736,736,736,736,0
|
|
20250321,130100,57252789,736,736,736,736,4250
|
|
20250321,130000,54124789,736,736,736,736,0
|
|
20250321,125900,54124789,736,736,736,736,0
|
|
20250321,125800,54124789,736,736,736,736,0
|
|
20250321,125700,54124789,736,736,736,736,0
|
|
20250321,125600,54124789,736,736,736,736,0
|
|
20250321,125500,54124789,736,736,736,736,0
|
|
20250321,125400,54124789,736,736,736,736,0
|
|
20250321,125300,54124789,736,736,736,736,0
|
|
20250321,125200,54124789,736,736,736,736,1
|
|
20250321,125100,54124053,736,736,736,736,0
|
|
20250321,125000,54124053,736,736,736,736,0
|
|
20250321,124900,54124053,736,736,736,736,1
|
|
20250321,124800,54123317,736,736,736,736,0
|
|
20250321,124700,54123317,736,736,736,736,0
|
|
20250321,124600,54123317,736,736,736,736,0
|
|
20250321,124500,54123317,736,736,736,736,0
|
|
20250321,124400,54123317,736,736,736,736,39
|
|
20250321,124300,54094613,736,736,736,736,0
|
|
20250321,124200,54094613,736,736,736,736,0
|
|
20250321,124100,54094613,736,736,736,736,0
|
|
20250321,124000,54094613,736,736,736,736,1000
|
|
20250321,123900,53358613,736,736,736,736,200
|
|
20250321,123800,53211413,736,736,736,736,800
|
|
20250321,123700,52622613,736,736,736,736,0
|
|
20250321,123600,52622613,736,736,736,736,0
|
|
20250321,123500,52622613,736,736,736,734,14
|
|
20250321,123400,52612319,736,736,736,736,0
|
|
20250321,123300,52612319,736,736,736,736,0
|
|
20250321,123200,52612319,736,736,736,736,0
|
|
20250321,123100,52612319,736,736,736,736,0
|
|
20250321,123000,52612319,736,736,736,736,0
|
|
20250321,122900,52612319,736,736,736,736,0
|
|
20250321,122800,52612319,736,736,736,736,0
|
|
20250321,122700,52612319,736,736,736,736,0
|
|
20250321,122600,52612319,736,736,736,736,0
|
|
20250321,122500,52612319,736,736,736,736,300
|
|
20250321,122400,52391519,736,736,736,736,0
|
|
20250321,122300,52391519,736,736,736,736,0
|
|
20250321,122200,52391519,736,736,736,736,1
|
|
20250321,122100,52390783,734,734,734,734,873
|
|
20250321,122000,51750001,734,734,734,734,127
|
|
20250321,121900,51656783,736,736,736,736,0
|
|
20250321,121800,51656783,736,736,736,736,0
|
|
20250321,121700,51656783,736,736,736,736,0
|
|
20250321,121600,51656783,736,736,736,736,1
|
|
20250321,121500,51656047,734,734,734,734,0
|
|
20250321,121400,51656047,734,734,734,734,1
|
|
20250321,121300,51655313,734,734,734,734,0
|
|
20250321,121200,51655313,734,734,734,734,1873
|
|
20250321,121100,50280531,734,734,734,734,0
|
|
20250321,121000,50280531,734,734,734,734,0
|
|
20250321,120900,50280531,734,734,734,734,14
|
|
20250321,120800,50270255,734,734,734,734,213
|
|
20250321,120700,50113913,734,734,734,734,0
|
|
20250321,120600,50113913,734,734,734,734,0
|
|
20250321,120500,50113913,734,734,734,734,287
|
|
20250321,120400,49903255,730,730,730,730,0
|
|
20250321,120300,49903255,730,730,730,730,0
|
|
20250321,120200,49903255,730,730,730,730,0
|
|
20250321,120100,49903255,730,730,730,730,0
|
|
20250321,120000,49903255,730,730,730,730,0
|
|
20250321,115900,49903255,730,730,730,730,0
|
|
20250321,115800,49903255,730,730,730,730,0
|
|
20250321,115700,49903255,730,730,730,730,0
|
|
20250321,115600,49903255,730,730,730,730,0
|
|
20250321,115500,49903255,730,730,730,730,0
|
|
20250321,115400,49903255,730,730,730,730,0
|
|
20250321,115300,49903255,730,730,730,730,0
|
|
20250321,115200,49903255,730,730,730,730,0
|
|
20250321,115100,49903255,730,730,730,730,0
|
|
20250321,115000,49903255,730,730,730,730,163
|
|
20250321,114900,49784265,730,730,730,730,0
|
|
20250321,114800,49784265,730,730,730,730,724
|
|
20250321,114700,49255745,730,730,730,730,85
|
|
20250321,114600,49193695,730,736,736,730,12819
|
|
20250321,114500,39807368,737,737,737,737,0
|
|
20250321,114400,39807368,737,738,738,737,470
|
|
20250321,114300,39460768,740,740,740,740,739
|
|
20250321,114200,38913908,738,738,738,738,0
|
|
20250321,114100,38913908,738,738,738,738,0
|
|
20250321,114000,38913908,738,738,738,738,0
|
|
20250321,113900,38913908,738,738,738,738,0
|
|
20250321,113800,38913908,738,738,738,738,0
|
|
20250321,113700,38913908,738,738,738,738,1
|
|
20250321,113600,38913170,740,740,740,740,0
|
|
20250321,113500,38913170,740,740,740,740,0
|
|
20250321,113400,38913170,740,740,740,740,0
|
|
20250321,113300,38913170,740,740,740,740,0
|
|
20250321,113200,38913170,740,740,740,740,0
|
|
20250321,113100,38913170,740,740,740,740,5
|
|
20250321,113000,38909470,740,739,740,739,407
|
|
20250321,112900,38608696,739,739,739,739,0
|
|
20250321,112800,38608696,739,739,739,739,0
|
|
20250321,112700,38608696,739,739,739,739,0
|
|
20250321,112600,38608696,739,739,739,739,0
|
|
20250321,112500,38608696,739,739,739,739,1
|
|
20250321,112400,38607957,737,738,738,737,131
|
|
20250321,112300,38511310,738,740,740,738,1764
|
|
20250321,112200,37209276,740,740,740,740,0
|
|
20250321,112100,37209276,740,740,740,740,0
|
|
20250321,112000,37209276,740,740,740,740,0
|
|
20250321,111900,37209276,740,740,740,740,0
|
|
20250321,111800,37209276,740,740,740,740,0
|
|
20250321,111700,37209276,740,740,740,740,0
|
|
20250321,111600,37209276,740,744,744,739,1944
|
|
20250321,111500,35772262,744,744,744,744,0
|
|
20250321,111400,35772262,744,744,744,744,0
|
|
20250321,111300,35772262,744,744,744,744,0
|
|
20250321,111200,35772262,744,744,744,744,1
|
|
20250321,111100,35771518,740,740,740,740,1
|
|
20250321,111000,35770778,744,744,744,744,0
|
|
20250321,110900,35770778,744,744,744,744,0
|
|
20250321,110800,35770778,744,744,744,744,0
|
|
20250321,110700,35770778,744,744,744,744,2
|
|
20250321,110600,35769290,744,744,744,744,0
|
|
20250321,110500,35769290,744,744,744,744,0
|
|
20250321,110400,35769290,744,739,744,739,1411
|
|
20250321,110300,34726556,744,744,744,744,0
|
|
20250321,110200,34726556,744,740,744,740,152
|
|
20250321,110100,34614072,740,740,740,740,335
|
|
20250321,110000,34366172,740,740,740,740,614
|
|
20250321,105900,33911812,744,744,744,744,0
|
|
20250321,105800,33911812,744,744,744,744,0
|
|
20250321,105700,33911812,744,744,744,744,0
|
|
20250321,105600,33911812,744,744,744,744,0
|
|
20250321,105500,33911812,744,740,744,740,201
|
|
20250321,105400,33763068,744,740,744,740,197
|
|
20250321,105300,33617284,740,740,740,740,371
|
|
20250321,105200,33342744,740,740,740,740,363
|
|
20250321,105100,33074124,740,740,740,740,120
|
|
20250321,105000,32985324,740,740,740,740,830
|
|
20250321,104900,32371124,740,740,740,740,0
|
|
20250321,104800,32371124,740,740,740,740,30
|
|
20250321,104700,32348924,739,739,739,739,0
|
|
20250321,104600,32348924,739,739,739,739,0
|
|
20250321,104500,32348924,739,739,739,739,0
|
|
20250321,104400,32348924,739,739,739,739,0
|
|
20250321,104300,32348924,739,739,739,739,56
|
|
20250321,104200,32307540,739,739,739,739,240
|
|
20250321,104100,32130180,740,740,740,740,90
|
|
20250321,104000,32063580,740,740,740,740,1073
|
|
20250321,103900,31269560,740,740,740,740,900
|
|
20250321,103800,30603560,740,740,740,740,995
|
|
20250321,103700,29867260,740,740,740,740,0
|
|
20250321,103600,29867260,740,741,741,740,3055
|
|
20250321,103500,27605988,749,749,749,749,0
|
|
20250321,103400,27605988,749,749,749,749,0
|
|
20250321,103300,27605988,749,749,749,749,0
|
|
20250321,103200,27605988,749,749,749,749,0
|
|
20250321,103100,27605988,749,749,749,749,0
|
|
20250321,103000,27605988,749,749,749,749,0
|
|
20250321,102900,27605988,749,749,749,749,0
|
|
20250321,102800,27605988,749,749,749,749,0
|
|
20250321,102700,27605988,749,749,749,749,0
|
|
20250321,102600,27605988,749,749,749,749,0
|
|
20250321,102500,27605988,749,749,749,749,0
|
|
20250321,102400,27605988,749,749,749,749,0
|
|
20250321,102300,27605988,749,749,749,749,0
|
|
20250321,102200,27605988,749,749,749,749,0
|
|
20250321,102100,27605988,749,749,749,749,0
|
|
20250321,102000,27605988,749,749,749,749,0
|
|
20250321,101900,27605988,749,749,749,749,0
|
|
20250321,101800,27605988,749,749,749,749,0
|
|
20250321,101700,27605988,749,749,749,749,1
|
|
20250321,101600,27605239,746,744,746,744,3000
|
|
20250321,101500,25369495,744,744,744,744,0
|
|
20250321,101400,25369495,744,744,744,744,0
|
|
20250321,101300,25369495,744,744,744,744,0
|
|
20250321,101200,25369495,744,741,744,741,61
|
|
20250321,101100,25324291,744,744,744,744,0
|
|
20250321,101000,25324291,744,744,744,744,2
|
|
20250321,100900,25322803,744,744,744,744,0
|
|
20250321,100800,25322803,744,740,744,740,201
|
|
20250321,100700,25174059,744,744,744,744,0
|
|
20250321,100600,25174059,744,744,744,743,52
|
|
20250321,100500,25135421,743,745,745,743,1675
|
|
20250321,100400,23890177,749,749,749,749,0
|
|
20250321,100300,23890177,749,749,749,749,0
|
|
20250321,100200,23890177,749,749,749,749,0
|
|
20250321,100100,23890177,749,749,749,749,0
|
|
20250321,100000,23890177,749,749,749,749,0
|
|
20250321,095900,23890177,749,749,749,749,0
|
|
20250321,095800,23890177,749,749,749,749,0
|
|
20250321,095700,23890177,749,749,749,749,0
|
|
20250321,095600,23890177,749,749,749,749,0
|
|
20250321,095500,23890177,749,749,749,749,0
|
|
20250321,095400,23890177,749,749,749,749,0
|
|
20250321,095300,23890177,749,742,749,742,271
|
|
20250321,095200,23689088,750,750,750,750,8
|
|
20250321,095100,23683088,751,750,751,750,9
|
|
20250321,095000,23676336,751,751,751,751,0
|
|
20250321,094900,23676336,751,751,751,751,0
|
|
20250321,094800,23676336,751,751,751,751,10
|
|
20250321,094700,23668826,752,752,752,752,5
|
|
20250321,094600,23665066,752,752,752,752,9
|
|
20250321,094500,23658298,752,752,752,741,24
|
|
20250321,094400,23640305,753,753,753,753,0
|
|
20250321,094300,23640305,753,753,753,753,0
|
|
20250321,094200,23640305,753,753,753,753,0
|
|
20250321,094100,23640305,753,750,753,750,1335
|
|
20250321,094000,22637145,750,749,750,749,287
|
|
20250321,093900,22421989,749,749,749,749,0
|
|
20250321,093800,22421989,749,749,749,749,0
|
|
20250321,093700,22421989,749,749,749,749,0
|
|
20250321,093600,22421989,749,749,749,749,400
|
|
20250321,093500,22122389,749,748,749,748,2791
|
|
20250321,093400,20034720,748,745,748,745,308
|
|
20250321,093300,19805130,745,745,745,745,409
|
|
20250321,093200,19500425,745,742,745,742,530
|
|
20250321,093100,19106543,742,738,742,738,2001
|
|
20250321,093000,17629801,742,742,742,742,453
|
|
20250321,092900,17293675,742,741,742,741,11
|
|
20250321,092800,17285523,740,742,742,740,3506
|
|
20250321,092700,14685083,742,742,742,742,0
|
|
20250321,092600,14685083,742,742,742,742,2
|
|
20250321,092500,14683599,743,743,743,743,0
|
|
20250321,092400,14683599,743,743,743,743,0
|
|
20250321,092300,14683599,743,740,743,740,586
|
|
20250321,092200,14249956,743,743,743,740,22
|
|
20250321,092100,14233670,739,739,743,739,596
|
|
20250321,092000,13793222,748,748,748,748,0
|
|
20250321,091900,13793222,748,748,748,748,0
|
|
20250321,091800,13793222,748,748,748,748,0
|
|
20250321,091700,13793222,748,748,748,748,0
|
|
20250321,091600,13793222,748,748,748,748,1
|
|
20250321,091500,13792474,744,739,744,738,7051
|
|
20250321,091400,8557613,747,747,747,747,1
|
|
20250321,091300,8556866,739,748,748,739,37
|
|
20250321,091200,8529433,748,748,748,748,14
|
|
20250321,091100,8518961,750,750,750,750,10
|
|
20250321,091000,8511461,750,750,750,750,9
|
|
20250321,090900,8504711,751,751,751,751,0
|
|
20250321,090800,8504711,751,743,752,735,3012
|
|
20250321,090700,6275327,753,753,753,753,0
|
|
20250321,090600,6275327,753,745,753,744,2842
|
|
20250321,090500,4159640,753,753,753,753,1
|
|
20250321,090400,4158887,743,743,743,743,1200
|
|
20250321,090300,3267287,752,755,755,752,736
|
|
20250321,090200,2712651,764,764,764,764,10
|
|
20250321,090100,2705011,764,764,764,764,29
|
|
20250321,090000,2682855,765,765,765,765,3507
|