602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,185900,120219516,712,712,712,712,2074
|
|
20250324,185800,120219516,712,712,712,712,0
|
|
20250324,185700,120219516,712,712,712,712,0
|
|
20250324,185600,120219516,712,712,712,712,0
|
|
20250324,185500,120219516,712,712,712,712,0
|
|
20250324,185400,120219516,712,712,712,712,0
|
|
20250324,185300,120219516,712,712,712,712,0
|
|
20250324,185200,120219516,712,712,712,712,0
|
|
20250324,185100,120219516,712,712,712,712,0
|
|
20250324,185000,120219516,712,712,712,712,0
|
|
20250324,184900,120219516,712,712,712,712,0
|
|
20250324,184800,120219516,712,712,712,712,0
|
|
20250324,184700,120219516,712,712,712,712,0
|
|
20250324,184600,120219516,712,712,712,712,0
|
|
20250324,184500,120219516,712,712,712,712,0
|
|
20250324,184400,120219516,712,712,712,712,0
|
|
20250324,184300,120219516,712,712,712,712,0
|
|
20250324,184200,120219516,712,712,712,712,0
|
|
20250324,184100,120219516,712,712,712,712,0
|
|
20250324,184000,120219516,712,712,712,712,0
|
|
20250324,183900,120219516,712,712,712,712,0
|
|
20250324,183800,120219516,712,712,712,712,0
|
|
20250324,183700,120219516,712,712,712,712,0
|
|
20250324,183600,120219516,712,712,712,712,0
|
|
20250324,183500,120219516,712,712,712,712,0
|
|
20250324,183400,120219516,712,712,712,712,0
|
|
20250324,183300,120219516,712,712,712,712,0
|
|
20250324,183200,120219516,712,712,712,712,0
|
|
20250324,183100,120219516,712,712,712,712,0
|
|
20250324,183000,120219516,712,712,712,712,0
|
|
20250324,182900,120219516,712,712,712,712,2074
|
|
20250324,182800,120219516,712,712,712,712,0
|
|
20250324,182700,120219516,712,712,712,712,0
|
|
20250324,182600,120219516,712,712,712,712,0
|
|
20250324,182500,120219516,712,712,712,712,0
|
|
20250324,182400,120219516,712,712,712,712,0
|
|
20250324,182300,120219516,712,712,712,712,0
|
|
20250324,182200,120219516,712,712,712,712,0
|
|
20250324,182100,120219516,712,712,712,712,0
|
|
20250324,182000,120219516,712,712,712,712,0
|
|
20250324,181900,120219516,712,712,712,712,0
|
|
20250324,181800,120219516,712,712,712,712,0
|
|
20250324,181700,120219516,712,712,712,712,0
|
|
20250324,181600,120219516,712,712,712,712,0
|
|
20250324,181500,120219516,712,712,712,712,0
|
|
20250324,181400,120219516,712,712,712,712,0
|
|
20250324,181300,120219516,712,712,712,712,0
|
|
20250324,181200,120219516,712,712,712,712,0
|
|
20250324,181100,120219516,712,712,712,712,0
|
|
20250324,181000,120219516,712,712,712,712,0
|
|
20250324,180900,120219516,712,712,712,712,0
|
|
20250324,180800,120219516,712,712,712,712,0
|
|
20250324,180700,120219516,712,712,712,712,0
|
|
20250324,180600,120219516,712,712,712,712,0
|
|
20250324,180500,120219516,712,712,712,712,0
|
|
20250324,180400,120219516,712,712,712,712,0
|
|
20250324,180300,120219516,712,712,712,712,0
|
|
20250324,180200,120219516,712,712,712,712,0
|
|
20250324,180100,120219516,712,712,712,712,0
|
|
20250324,180000,120219516,712,712,712,712,0
|
|
20250324,175900,120219516,712,712,712,712,2074
|
|
20250324,175800,120219516,712,712,712,712,0
|
|
20250324,175700,120219516,712,712,712,712,0
|
|
20250324,175600,120219516,712,712,712,712,0
|
|
20250324,175500,120219516,712,712,712,712,0
|
|
20250324,175400,120219516,712,712,712,712,0
|
|
20250324,175300,120219516,712,712,712,712,0
|
|
20250324,175200,120219516,712,712,712,712,0
|
|
20250324,175100,120219516,712,712,712,712,0
|
|
20250324,175000,120219516,712,712,712,712,0
|
|
20250324,174900,120219516,712,712,712,712,0
|
|
20250324,174800,120219516,712,712,712,712,0
|
|
20250324,174700,120219516,712,712,712,712,0
|
|
20250324,174600,120219516,712,712,712,712,0
|
|
20250324,174500,120219516,712,712,712,712,0
|
|
20250324,174400,120219516,712,712,712,712,0
|
|
20250324,174300,120219516,712,712,712,712,0
|
|
20250324,174200,120219516,712,712,712,712,0
|
|
20250324,174100,120219516,712,712,712,712,0
|
|
20250324,174000,120219516,712,712,712,712,0
|
|
20250324,173900,120219516,712,712,712,712,0
|
|
20250324,173800,120219516,712,712,712,712,0
|
|
20250324,173700,120219516,712,712,712,712,0
|
|
20250324,173600,120219516,712,712,712,712,0
|
|
20250324,173500,120219516,712,712,712,712,0
|
|
20250324,173400,120219516,712,712,712,712,0
|
|
20250324,173300,120219516,712,712,712,712,0
|
|
20250324,173200,120219516,712,712,712,712,0
|
|
20250324,173100,120219516,712,712,712,712,0
|
|
20250324,173000,120219516,712,712,712,712,0
|
|
20250324,172900,120219516,712,712,712,712,2074
|
|
20250324,172800,120219516,712,712,712,712,0
|
|
20250324,172700,120219516,712,712,712,712,0
|
|
20250324,172600,120219516,712,712,712,712,0
|
|
20250324,172500,120219516,712,712,712,712,0
|
|
20250324,172400,120219516,712,712,712,712,0
|
|
20250324,172300,120219516,712,712,712,712,0
|
|
20250324,172200,120219516,712,712,712,712,0
|
|
20250324,172100,120219516,712,712,712,712,0
|
|
20250324,172000,120219516,712,712,712,712,0
|
|
20250324,171900,120219516,712,712,712,712,0
|
|
20250324,171800,120219516,712,712,712,712,0
|
|
20250324,171700,120219516,712,712,712,712,0
|
|
20250324,171600,120219516,712,712,712,712,0
|
|
20250324,171500,120219516,712,712,712,712,0
|
|
20250324,171400,120219516,712,712,712,712,0
|
|
20250324,171300,120219516,712,712,712,712,0
|
|
20250324,171200,120219516,712,712,712,712,0
|
|
20250324,171100,120219516,712,712,712,712,0
|
|
20250324,171000,120219516,712,712,712,712,0
|
|
20250324,170900,120219516,712,712,712,712,0
|
|
20250324,170800,120219516,712,712,712,712,0
|
|
20250324,170700,120219516,712,712,712,712,0
|
|
20250324,170600,120219516,712,712,712,712,0
|
|
20250324,170500,120219516,712,712,712,712,0
|
|
20250324,170400,120219516,712,712,712,712,0
|
|
20250324,170300,120219516,712,712,712,712,0
|
|
20250324,170200,120219516,712,712,712,712,0
|
|
20250324,170100,120219516,712,712,712,712,0
|
|
20250324,170000,120219516,712,712,712,712,0
|
|
20250324,165900,120219516,712,712,712,712,2074
|
|
20250324,165800,120219516,712,712,712,712,0
|
|
20250324,165700,120219516,712,712,712,712,0
|
|
20250324,165600,120219516,712,712,712,712,0
|
|
20250324,165500,120219516,712,712,712,712,0
|
|
20250324,165400,120219516,712,712,712,712,0
|
|
20250324,165300,120219516,712,712,712,712,0
|
|
20250324,165200,120219516,712,712,712,712,0
|
|
20250324,165100,120219516,712,712,712,712,0
|
|
20250324,165000,120219516,712,712,712,712,0
|
|
20250324,164900,120219516,712,712,712,712,0
|
|
20250324,164800,120219516,712,712,712,712,0
|
|
20250324,164700,120219516,712,712,712,712,0
|
|
20250324,164600,120219516,712,712,712,712,0
|
|
20250324,164500,120219516,712,712,712,712,0
|
|
20250324,164400,120219516,712,712,712,712,0
|
|
20250324,164300,120219516,712,712,712,712,0
|
|
20250324,164200,120219516,712,712,712,712,0
|
|
20250324,164100,120219516,712,712,712,712,0
|
|
20250324,164000,120219516,712,712,712,712,0
|
|
20250324,163900,120219516,712,712,712,712,0
|
|
20250324,163800,120219516,712,712,712,712,0
|
|
20250324,163700,120219516,712,712,712,712,0
|
|
20250324,163600,120219516,712,712,712,712,0
|
|
20250324,163500,120219516,712,712,712,712,0
|
|
20250324,163400,120219516,712,712,712,712,0
|
|
20250324,163300,120219516,712,712,712,712,0
|
|
20250324,163200,120219516,712,712,712,712,0
|
|
20250324,163100,120219516,712,712,712,712,0
|
|
20250324,163000,120219516,712,712,712,712,0
|
|
20250324,162900,120219516,712,712,712,712,2074
|
|
20250324,162800,120219516,712,712,712,712,0
|
|
20250324,162700,120219516,712,712,712,712,0
|
|
20250324,162600,120219516,712,712,712,712,0
|
|
20250324,162500,120219516,712,712,712,712,0
|
|
20250324,162400,120219516,712,712,712,712,0
|
|
20250324,162300,120219516,712,712,712,712,0
|
|
20250324,162200,120219516,712,712,712,712,0
|
|
20250324,162100,120219516,712,712,712,712,0
|
|
20250324,162000,120219516,712,712,712,712,0
|
|
20250324,161900,120219516,712,712,712,712,0
|
|
20250324,161800,120219516,712,712,712,712,0
|
|
20250324,161700,120219516,712,712,712,712,0
|
|
20250324,161600,120219516,712,712,712,712,0
|
|
20250324,161500,120219516,712,712,712,712,0
|
|
20250324,161400,120219516,712,712,712,712,0
|
|
20250324,161300,120219516,712,712,712,712,0
|
|
20250324,161200,120219516,712,712,712,712,0
|
|
20250324,161100,120219516,712,712,712,712,0
|
|
20250324,161000,120219516,712,712,712,712,0
|
|
20250324,160900,120219516,712,712,712,712,0
|
|
20250324,160800,120219516,712,712,712,712,0
|
|
20250324,160700,120219516,712,712,712,712,0
|
|
20250324,160600,120219516,712,712,712,712,0
|
|
20250324,160500,120219516,712,712,712,712,0
|
|
20250324,160400,120219516,712,712,712,712,0
|
|
20250324,160300,120219516,712,712,712,712,0
|
|
20250324,160200,120219516,712,712,712,712,0
|
|
20250324,160100,120219516,712,712,712,712,0
|
|
20250324,160000,120219516,712,712,712,712,0
|
|
20250324,155900,120219516,712,712,712,712,2074
|
|
20250324,155800,120219516,712,712,712,712,0
|
|
20250324,155700,120219516,712,712,712,712,0
|
|
20250324,155600,120219516,712,712,712,712,0
|
|
20250324,155500,120219516,712,712,712,712,0
|
|
20250324,155400,120219516,712,712,712,712,0
|
|
20250324,155300,120219516,712,712,712,712,0
|
|
20250324,155200,120219516,712,712,712,712,0
|
|
20250324,155100,120219516,712,712,712,712,0
|
|
20250324,155000,120219516,712,712,712,712,0
|
|
20250324,154900,120219516,712,712,712,712,0
|
|
20250324,154800,120219516,712,712,712,712,0
|
|
20250324,154700,120219516,712,712,712,712,0
|
|
20250324,154600,120219516,712,712,712,712,0
|
|
20250324,154500,120219516,712,712,712,712,0
|
|
20250324,154400,120219516,712,712,712,712,0
|
|
20250324,154300,120219516,712,712,712,712,0
|
|
20250324,154200,120219516,712,712,712,712,0
|
|
20250324,154100,120219516,712,712,712,712,0
|
|
20250324,154000,120219516,712,712,712,712,0
|
|
20250324,153900,120219516,712,712,712,712,0
|
|
20250324,153800,120219516,712,712,712,712,0
|
|
20250324,153700,120219516,712,712,712,712,0
|
|
20250324,153600,120219516,712,712,712,712,0
|
|
20250324,153500,120219516,712,712,712,712,0
|
|
20250324,153400,120219516,712,712,712,712,0
|
|
20250324,153300,120219516,712,712,712,712,0
|
|
20250324,153200,120219516,712,712,712,712,0
|
|
20250324,153100,120219516,712,712,712,712,0
|
|
20250324,153000,120219516,712,712,712,712,2074
|
|
20250324,152900,118742828,715,715,715,715,0
|
|
20250324,152800,118742828,715,715,715,715,0
|
|
20250324,152700,118742828,715,715,715,715,0
|
|
20250324,152600,118742828,715,715,715,715,0
|
|
20250324,152500,118742828,715,715,715,715,0
|
|
20250324,152400,118742828,715,715,715,715,0
|
|
20250324,152300,118742828,715,715,715,715,0
|
|
20250324,152200,118742828,715,715,715,715,0
|
|
20250324,152100,118742828,715,715,715,715,0
|
|
20250324,152000,118742828,715,715,715,715,0
|
|
20250324,151900,118742828,715,715,715,715,0
|
|
20250324,151800,118742828,715,715,715,715,0
|
|
20250324,151700,118742828,715,715,715,715,7
|
|
20250324,151600,118737823,715,715,715,715,1
|
|
20250324,151500,118737108,713,713,713,713,1
|
|
20250324,151400,118736395,715,714,715,713,7
|
|
20250324,151300,118731399,715,715,715,715,1
|
|
20250324,151200,118730684,710,710,710,710,3461
|
|
20250324,151100,116273374,710,709,710,709,1151
|
|
20250324,151000,115456815,710,714,714,710,18210
|
|
20250324,150900,102497972,715,715,715,715,0
|
|
20250324,150800,102497972,715,715,715,715,16
|
|
20250324,150700,102486532,715,715,715,715,800
|
|
20250324,150600,101914532,715,715,715,715,0
|
|
20250324,150500,101914532,715,715,715,715,390
|
|
20250324,150400,101635682,715,715,715,715,0
|
|
20250324,150300,101635682,715,715,715,715,0
|
|
20250324,150200,101635682,715,715,715,715,500
|
|
20250324,150100,101278182,715,715,715,715,2
|
|
20250324,150000,101276752,714,714,714,714,159
|
|
20250324,145900,101163226,714,714,714,714,1
|
|
20250324,145800,101162512,715,715,715,715,0
|
|
20250324,145700,101162512,715,715,715,715,0
|
|
20250324,145600,101162512,715,715,715,715,1557
|
|
20250324,145500,100049257,719,719,719,719,0
|
|
20250324,145400,100049257,719,719,719,719,0
|
|
20250324,145300,100049257,719,719,719,719,0
|
|
20250324,145200,100049257,719,719,719,719,0
|
|
20250324,145100,100049257,719,719,719,719,0
|
|
20250324,145000,100049257,719,719,719,719,1
|
|
20250324,144900,100048538,715,715,715,715,0
|
|
20250324,144800,100048538,715,715,715,715,0
|
|
20250324,144700,100048538,715,715,715,715,2704
|
|
20250324,144600,98115178,715,715,715,715,999
|
|
20250324,144500,97400893,715,715,715,715,699
|
|
20250324,144400,96901108,715,715,715,715,0
|
|
20250324,144300,96901108,715,715,715,715,0
|
|
20250324,144200,96901108,715,715,715,715,0
|
|
20250324,144100,96901108,715,715,715,715,27
|
|
20250324,144000,96881803,715,715,715,715,0
|
|
20250324,143900,96881803,715,715,715,715,500
|
|
20250324,143800,96524303,715,715,715,715,0
|
|
20250324,143700,96524303,715,715,715,715,536
|
|
20250324,143600,96141063,715,715,715,715,0
|
|
20250324,143500,96141063,715,715,715,715,0
|
|
20250324,143400,96141063,715,715,715,714,581
|
|
20250324,143300,95726178,715,715,715,715,0
|
|
20250324,143200,95726178,715,716,716,715,4484
|
|
20250324,143100,92517691,721,721,721,721,0
|
|
20250324,143000,92517691,721,721,721,721,0
|
|
20250324,142900,92517691,721,721,721,721,0
|
|
20250324,142800,92517691,721,721,721,721,0
|
|
20250324,142700,92517691,721,721,721,721,0
|
|
20250324,142600,92517691,721,721,721,721,0
|
|
20250324,142500,92517691,721,721,721,721,0
|
|
20250324,142400,92517691,721,721,721,721,0
|
|
20250324,142300,92517691,721,721,721,721,0
|
|
20250324,142200,92517691,721,721,721,721,0
|
|
20250324,142100,92517691,721,721,721,721,0
|
|
20250324,142000,92517691,721,721,721,721,0
|
|
20250324,141900,92517691,721,721,721,721,0
|
|
20250324,141800,92517691,721,721,721,721,0
|
|
20250324,141700,92517691,721,721,721,721,0
|
|
20250324,141600,92517691,721,721,721,721,0
|
|
20250324,141500,92517691,721,721,721,721,0
|
|
20250324,141400,92517691,721,721,721,721,0
|
|
20250324,141300,92517691,721,721,721,721,0
|
|
20250324,141200,92517691,721,721,721,721,15
|
|
20250324,141100,92506876,715,715,715,715,0
|
|
20250324,141000,92506876,715,715,715,715,0
|
|
20250324,140900,92506876,715,715,715,715,0
|
|
20250324,140800,92506876,715,715,715,715,0
|
|
20250324,140700,92506876,715,715,715,715,0
|
|
20250324,140600,92506876,715,715,715,715,0
|
|
20250324,140500,92506876,715,715,715,715,0
|
|
20250324,140400,92506876,715,715,715,715,0
|
|
20250324,140300,92506876,715,715,715,715,0
|
|
20250324,140200,92506876,715,716,716,715,6000
|
|
20250324,140100,88212154,721,721,721,721,0
|
|
20250324,140000,88212154,721,721,721,721,2
|
|
20250324,135900,88210712,716,716,716,716,0
|
|
20250324,135800,88210712,716,716,716,716,0
|
|
20250324,135700,88210712,716,719,719,716,5000
|
|
20250324,135600,84623903,721,721,721,721,10
|
|
20250324,135500,84616693,721,721,721,721,0
|
|
20250324,135400,84616693,721,721,721,721,0
|
|
20250324,135300,84616693,721,721,721,721,0
|
|
20250324,135200,84616693,721,721,721,721,0
|
|
20250324,135100,84616693,721,721,721,721,0
|
|
20250324,135000,84616693,721,721,721,721,0
|
|
20250324,134900,84616693,721,721,721,721,0
|
|
20250324,134800,84616693,721,721,721,721,0
|
|
20250324,134700,84616693,721,721,721,721,0
|
|
20250324,134600,84616693,721,721,721,721,0
|
|
20250324,134500,84616693,721,721,721,721,0
|
|
20250324,134400,84616693,721,721,721,721,0
|
|
20250324,134300,84616693,721,718,721,718,168
|
|
20250324,134200,84496039,721,721,721,721,0
|
|
20250324,134100,84496039,721,721,721,721,0
|
|
20250324,134000,84496039,721,721,721,721,0
|
|
20250324,133900,84496039,721,721,721,721,0
|
|
20250324,133800,84496039,721,721,721,721,0
|
|
20250324,133700,84496039,721,721,721,721,0
|
|
20250324,133600,84496039,721,721,721,721,0
|
|
20250324,133500,84496039,721,721,721,721,0
|
|
20250324,133400,84496039,721,721,721,721,15
|
|
20250324,133300,84485224,721,721,721,721,0
|
|
20250324,133200,84485224,721,721,721,721,0
|
|
20250324,133100,84485224,721,721,721,721,0
|
|
20250324,133000,84485224,721,721,721,721,0
|
|
20250324,132900,84485224,721,721,721,721,0
|
|
20250324,132800,84485224,721,721,721,721,0
|
|
20250324,132700,84485224,721,721,721,721,0
|
|
20250324,132600,84485224,721,721,721,721,0
|
|
20250324,132500,84485224,721,721,721,721,0
|
|
20250324,132400,84485224,721,721,721,721,0
|
|
20250324,132300,84485224,721,721,721,721,0
|
|
20250324,132200,84485224,721,721,721,721,0
|
|
20250324,132100,84485224,721,721,721,721,0
|
|
20250324,132000,84485224,721,721,721,721,2
|
|
20250324,131900,84483782,717,717,717,717,0
|
|
20250324,131800,84483782,717,718,718,717,3315
|
|
20250324,131700,82106771,717,719,719,717,999
|
|
20250324,131600,81389294,721,721,721,721,0
|
|
20250324,131500,81389294,721,721,721,721,0
|
|
20250324,131400,81389294,721,721,721,721,0
|
|
20250324,131300,81389294,721,720,721,720,11
|
|
20250324,131200,81381373,719,719,719,719,0
|
|
20250324,131100,81381373,719,719,719,719,0
|
|
20250324,131000,81381373,719,719,719,719,0
|
|
20250324,130900,81381373,719,719,719,719,0
|
|
20250324,130800,81381373,719,719,719,719,0
|
|
20250324,130700,81381373,719,719,719,719,0
|
|
20250324,130600,81381373,719,719,719,719,0
|
|
20250324,130500,81381373,719,719,719,719,0
|
|
20250324,130400,81381373,719,719,719,719,0
|
|
20250324,130300,81381373,719,719,719,719,0
|
|
20250324,130200,81381373,719,719,719,719,0
|
|
20250324,130100,81381373,719,719,719,719,0
|
|
20250324,130000,81381373,719,719,719,719,0
|
|
20250324,125900,81381373,719,719,719,719,0
|
|
20250324,125800,81381373,719,719,719,719,0
|
|
20250324,125700,81381373,719,719,719,719,0
|
|
20250324,125600,81381373,719,719,719,719,4
|
|
20250324,125500,81378497,719,719,719,719,0
|
|
20250324,125400,81378497,719,719,719,719,0
|
|
20250324,125300,81378497,719,719,719,719,0
|
|
20250324,125200,81378497,719,719,719,719,0
|
|
20250324,125100,81378497,719,719,719,719,21
|
|
20250324,125000,81363398,719,719,719,719,0
|
|
20250324,124900,81363398,719,719,719,719,0
|
|
20250324,124800,81363398,719,719,719,719,0
|
|
20250324,124700,81363398,719,719,719,719,0
|
|
20250324,124600,81363398,719,719,719,719,0
|
|
20250324,124500,81363398,719,719,719,719,0
|
|
20250324,124400,81363398,719,719,719,719,0
|
|
20250324,124300,81363398,719,719,719,719,0
|
|
20250324,124200,81363398,719,719,719,719,0
|
|
20250324,124100,81363398,719,717,719,717,3
|
|
20250324,124000,81361245,717,717,717,717,0
|
|
20250324,123900,81361245,717,717,717,717,0
|
|
20250324,123800,81361245,717,717,717,717,0
|
|
20250324,123700,81361245,717,717,717,717,0
|
|
20250324,123600,81361245,717,717,717,717,0
|
|
20250324,123500,81361245,717,717,717,717,0
|
|
20250324,123400,81361245,717,717,717,717,0
|
|
20250324,123300,81361245,717,717,717,717,0
|
|
20250324,123200,81361245,717,717,717,717,0
|
|
20250324,123100,81361245,717,717,717,717,200
|
|
20250324,123000,81217845,721,721,721,721,0
|
|
20250324,122900,81217845,721,721,721,721,0
|
|
20250324,122800,81217845,721,721,721,721,0
|
|
20250324,122700,81217845,721,721,721,721,0
|
|
20250324,122600,81217845,721,721,721,721,0
|
|
20250324,122500,81217845,721,721,721,721,0
|
|
20250324,122400,81217845,721,721,721,721,0
|
|
20250324,122300,81217845,721,721,721,721,0
|
|
20250324,122200,81217845,721,721,721,721,0
|
|
20250324,122100,81217845,721,721,721,721,0
|
|
20250324,122000,81217845,721,721,721,721,0
|
|
20250324,121900,81217845,721,720,721,720,1043
|
|
20250324,121800,80466239,720,720,720,720,0
|
|
20250324,121700,80466239,720,718,720,718,270
|
|
20250324,121600,80272355,720,720,720,720,0
|
|
20250324,121500,80272355,720,720,720,720,0
|
|
20250324,121400,80272355,720,720,720,720,0
|
|
20250324,121300,80272355,720,720,720,720,0
|
|
20250324,121200,80272355,720,720,720,720,0
|
|
20250324,121100,80272355,720,720,720,720,0
|
|
20250324,121000,80272355,720,720,720,720,0
|
|
20250324,120900,80272355,720,720,720,720,0
|
|
20250324,120800,80272355,720,720,720,720,0
|
|
20250324,120700,80272355,720,720,720,720,0
|
|
20250324,120600,80272355,720,720,720,720,0
|
|
20250324,120500,80272355,720,720,720,720,0
|
|
20250324,120400,80272355,720,720,720,720,0
|
|
20250324,120300,80272355,720,720,720,720,2
|
|
20250324,120200,80270915,715,715,715,715,0
|
|
20250324,120100,80270915,715,715,715,715,0
|
|
20250324,120000,80270915,715,716,716,715,1000
|
|
20250324,115900,79555905,720,720,720,720,110
|
|
20250324,115800,79476705,720,720,720,720,0
|
|
20250324,115700,79476705,720,720,720,720,2
|
|
20250324,115600,79475265,715,715,715,715,0
|
|
20250324,115500,79475265,715,716,716,715,2000
|
|
20250324,115400,78045243,715,715,715,715,0
|
|
20250324,115300,78045243,715,715,715,715,0
|
|
20250324,115200,78045243,715,715,715,715,0
|
|
20250324,115100,78045243,715,716,716,715,1079
|
|
20250324,115000,77272735,721,721,721,721,0
|
|
20250324,114900,77272735,721,720,721,720,103
|
|
20250324,114800,77198574,715,715,715,715,0
|
|
20250324,114700,77198574,715,715,715,715,0
|
|
20250324,114600,77198574,715,715,715,715,0
|
|
20250324,114500,77198574,715,715,715,715,0
|
|
20250324,114400,77198574,715,715,715,715,0
|
|
20250324,114300,77198574,715,715,715,715,0
|
|
20250324,114200,77198574,715,715,715,715,0
|
|
20250324,114100,77198574,715,715,715,715,0
|
|
20250324,114000,77198574,715,715,715,715,0
|
|
20250324,113900,77198574,715,715,715,715,0
|
|
20250324,113800,77198574,715,715,715,715,0
|
|
20250324,113700,77198574,715,716,716,715,219
|
|
20250324,113600,77041837,717,717,717,717,0
|
|
20250324,113500,77041837,717,717,717,717,19
|
|
20250324,113400,77028214,717,717,717,717,50
|
|
20250324,113300,76992364,717,717,717,717,0
|
|
20250324,113200,76992364,717,717,717,717,1506
|
|
20250324,113100,75912562,717,717,717,717,1
|
|
20250324,113000,75911845,717,717,717,717,0
|
|
20250324,112900,75911845,717,717,717,717,2
|
|
20250324,112800,75910411,717,717,717,717,0
|
|
20250324,112700,75910411,717,717,717,717,87
|
|
20250324,112600,75848032,715,715,715,715,0
|
|
20250324,112500,75848032,715,715,715,715,111
|
|
20250324,112400,75768667,715,715,715,715,0
|
|
20250324,112300,75768667,715,715,715,715,0
|
|
20250324,112200,75768667,715,715,715,715,0
|
|
20250324,112100,75768667,715,715,715,715,0
|
|
20250324,112000,75768667,715,715,715,715,3
|
|
20250324,111900,75766522,715,715,715,715,0
|
|
20250324,111800,75766522,715,715,715,715,2
|
|
20250324,111700,75765092,715,715,715,715,0
|
|
20250324,111600,75765092,715,715,715,715,2844
|
|
20250324,111500,73731632,715,714,715,714,534
|
|
20250324,111400,73349873,714,714,714,714,2
|
|
20250324,111300,73348445,715,715,715,715,0
|
|
20250324,111200,73348445,715,715,715,715,0
|
|
20250324,111100,73348445,715,716,716,715,6561
|
|
20250324,111000,68657321,717,720,720,717,7335
|
|
20250324,110900,63389548,720,720,720,720,0
|
|
20250324,110800,63389548,720,721,721,720,438
|
|
20250324,110700,63074136,722,722,722,722,500
|
|
20250324,110600,62713136,722,723,723,722,2339
|
|
20250324,110500,61022421,723,723,723,723,0
|
|
20250324,110400,61022421,723,723,723,723,2515
|
|
20250324,110300,59204076,724,724,724,724,597
|
|
20250324,110200,58771848,724,724,724,724,1205
|
|
20250324,110100,57899428,725,725,725,725,327
|
|
20250324,110000,57662353,725,725,725,725,0
|
|
20250324,105900,57662353,725,725,725,725,0
|
|
20250324,105800,57662353,725,725,725,725,324
|
|
20250324,105700,57427453,722,722,722,722,0
|
|
20250324,105600,57427453,722,722,722,722,0
|
|
20250324,105500,57427453,722,722,722,722,0
|
|
20250324,105400,57427453,722,723,723,722,15000
|
|
20250324,105300,46597128,722,722,722,722,0
|
|
20250324,105200,46597128,722,722,722,722,0
|
|
20250324,105100,46597128,722,725,725,722,946
|
|
20250324,105000,45911899,726,726,726,726,0
|
|
20250324,104900,45911899,726,726,726,726,0
|
|
20250324,104800,45911899,726,726,726,726,0
|
|
20250324,104700,45911899,726,726,726,726,0
|
|
20250324,104600,45911899,726,726,726,726,0
|
|
20250324,104500,45911899,726,726,726,726,123
|
|
20250324,104400,45822601,726,726,726,726,0
|
|
20250324,104300,45822601,726,726,726,726,673
|
|
20250324,104200,45334003,728,728,728,728,0
|
|
20250324,104100,45334003,728,728,728,728,586
|
|
20250324,104000,44907395,728,728,728,728,0
|
|
20250324,103900,44907395,728,728,728,728,8
|
|
20250324,103800,44901571,727,727,727,727,0
|
|
20250324,103700,44901571,727,727,727,727,0
|
|
20250324,103600,44901571,727,728,728,727,85
|
|
20250324,103500,44839762,730,730,730,730,0
|
|
20250324,103400,44839762,730,730,730,730,0
|
|
20250324,103300,44839762,730,730,730,730,0
|
|
20250324,103200,44839762,730,730,730,730,1
|
|
20250324,103100,44839032,727,727,727,727,0
|
|
20250324,103000,44839032,727,727,727,727,0
|
|
20250324,102900,44839032,727,731,731,727,672
|
|
20250324,102800,44348880,738,738,738,738,1
|
|
20250324,102700,44348142,729,729,729,729,0
|
|
20250324,102600,44348142,729,728,729,728,1601
|
|
20250324,102500,43182608,728,728,728,728,0
|
|
20250324,102400,43182608,728,727,728,727,3099
|
|
20250324,102300,40926637,727,727,727,727,152
|
|
20250324,102200,40816133,727,727,727,727,0
|
|
20250324,102100,40816133,727,727,727,727,61
|
|
20250324,102000,40771786,727,727,727,727,0
|
|
20250324,101900,40771786,727,727,727,727,139
|
|
20250324,101800,40670733,725,725,725,725,54
|
|
20250324,101700,40631583,725,725,725,725,0
|
|
20250324,101600,40631583,725,725,725,725,6
|
|
20250324,101500,40627233,724,724,724,724,736
|
|
20250324,101400,40094369,724,724,724,724,0
|
|
20250324,101300,40094369,724,724,724,724,0
|
|
20250324,101200,40094369,724,724,724,724,0
|
|
20250324,101100,40094369,724,724,724,724,0
|
|
20250324,101000,40094369,724,724,724,724,10
|
|
20250324,100900,40087129,724,724,724,724,0
|
|
20250324,100800,40087129,724,724,724,724,482
|
|
20250324,100700,39738161,724,724,724,724,1
|
|
20250324,100600,39737437,721,721,721,721,5
|
|
20250324,100500,39733832,720,720,720,720,0
|
|
20250324,100400,39733832,720,720,720,720,0
|
|
20250324,100300,39733832,720,720,720,720,0
|
|
20250324,100200,39733832,720,720,720,720,0
|
|
20250324,100100,39733832,720,720,720,720,0
|
|
20250324,100000,39733832,720,720,720,720,0
|
|
20250324,095900,39733832,720,721,721,720,605
|
|
20250324,095800,39298144,722,722,722,722,50
|
|
20250324,095700,39262044,723,724,724,723,9
|
|
20250324,095600,39255533,724,724,724,724,1994
|
|
20250324,095500,37811877,724,724,724,724,10
|
|
20250324,095400,37804637,724,724,724,724,0
|
|
20250324,095300,37804637,724,724,724,724,0
|
|
20250324,095200,37804637,724,724,724,724,0
|
|
20250324,095100,37804637,724,720,724,720,1171
|
|
20250324,095000,36961481,720,724,724,720,1951
|
|
20250324,094900,35556709,724,724,724,724,23
|
|
20250324,094800,35540057,720,720,720,720,0
|
|
20250324,094700,35540057,720,720,720,720,70
|
|
20250324,094600,35489657,724,720,724,720,449
|
|
20250324,094500,35166373,717,717,717,717,0
|
|
20250324,094400,35166373,717,717,717,717,434
|
|
20250324,094300,34855195,717,717,717,717,20
|
|
20250324,094200,34840855,717,717,717,717,200
|
|
20250324,094100,34697455,720,720,720,720,1000
|
|
20250324,094000,33977455,720,720,720,720,0
|
|
20250324,093900,33977455,720,720,720,720,4312
|
|
20250324,093800,30872815,720,720,720,720,0
|
|
20250324,093700,30872815,720,720,720,720,0
|
|
20250324,093600,30872815,720,720,720,720,0
|
|
20250324,093500,30872815,720,720,720,720,0
|
|
20250324,093400,30872815,720,720,720,720,0
|
|
20250324,093300,30872815,720,720,720,720,0
|
|
20250324,093200,30872815,720,724,724,720,4251
|
|
20250324,093100,27810351,724,724,724,724,1
|
|
20250324,093000,27809627,721,722,722,718,16359
|
|
20250324,092900,16029323,727,727,727,727,0
|
|
20250324,092800,16029323,727,727,727,727,218
|
|
20250324,092700,15870837,727,727,727,727,0
|
|
20250324,092600,15870837,727,727,727,727,0
|
|
20250324,092500,15870837,727,727,727,727,0
|
|
20250324,092400,15870837,727,727,727,727,0
|
|
20250324,092300,15870837,727,727,727,727,0
|
|
20250324,092200,15870837,727,727,727,727,0
|
|
20250324,092100,15870837,727,727,727,727,0
|
|
20250324,092000,15870837,727,727,727,727,1
|
|
20250324,091900,15870110,720,720,720,720,0
|
|
20250324,091800,15870110,720,720,720,720,0
|
|
20250324,091700,15870110,720,720,720,720,0
|
|
20250324,091600,15870110,720,717,720,717,2443
|
|
20250324,091500,14113847,717,717,717,717,28
|
|
20250324,091400,14093771,717,717,717,717,805
|
|
20250324,091300,13516586,720,720,720,720,607
|
|
20250324,091200,13079546,720,721,721,718,5432
|
|
20250324,091100,9168540,721,732,732,720,10072
|
|
20250324,091000,1911345,733,733,733,733,0
|
|
20250324,090900,1911345,733,733,733,733,0
|
|
20250324,090800,1911345,733,733,733,733,0
|
|
20250324,090700,1911345,733,733,733,732,911
|
|
20250324,090600,1243593,746,746,746,746,1
|
|
20250324,090500,1242847,747,750,750,747,62
|
|
20250324,090400,1196530,754,754,754,754,1
|
|
20250324,090300,1195776,732,732,732,732,0
|
|
20250324,090200,1195776,732,754,755,732,1431
|
|
20250324,090100,129442,755,735,755,735,2
|
|
20250324,090000,127952,727,727,727,727,176
|