602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,185900,61897553,727,727,727,727,1313
|
|
20250326,185800,61897553,727,727,727,727,0
|
|
20250326,185700,61897553,727,727,727,727,0
|
|
20250326,185600,61897553,727,727,727,727,0
|
|
20250326,185500,61897553,727,727,727,727,0
|
|
20250326,185400,61897553,727,727,727,727,0
|
|
20250326,185300,61897553,727,727,727,727,0
|
|
20250326,185200,61897553,727,727,727,727,0
|
|
20250326,185100,61897553,727,727,727,727,0
|
|
20250326,185000,61897553,727,727,727,727,0
|
|
20250326,184900,61897553,727,727,727,727,0
|
|
20250326,184800,61897553,727,727,727,727,0
|
|
20250326,184700,61897553,727,727,727,727,0
|
|
20250326,184600,61897553,727,727,727,727,0
|
|
20250326,184500,61897553,727,727,727,727,0
|
|
20250326,184400,61897553,727,727,727,727,0
|
|
20250326,184300,61897553,727,727,727,727,0
|
|
20250326,184200,61897553,727,727,727,727,0
|
|
20250326,184100,61897553,727,727,727,727,0
|
|
20250326,184000,61897553,727,727,727,727,0
|
|
20250326,183900,61897553,727,727,727,727,0
|
|
20250326,183800,61897553,727,727,727,727,0
|
|
20250326,183700,61897553,727,727,727,727,0
|
|
20250326,183600,61897553,727,727,727,727,0
|
|
20250326,183500,61897553,727,727,727,727,0
|
|
20250326,183400,61897553,727,727,727,727,0
|
|
20250326,183300,61897553,727,727,727,727,0
|
|
20250326,183200,61897553,727,727,727,727,0
|
|
20250326,183100,61897553,727,727,727,727,0
|
|
20250326,183000,61897553,727,727,727,727,0
|
|
20250326,182900,61897553,727,727,727,727,1313
|
|
20250326,182800,61897553,727,727,727,727,0
|
|
20250326,182700,61897553,727,727,727,727,0
|
|
20250326,182600,61897553,727,727,727,727,0
|
|
20250326,182500,61897553,727,727,727,727,0
|
|
20250326,182400,61897553,727,727,727,727,0
|
|
20250326,182300,61897553,727,727,727,727,0
|
|
20250326,182200,61897553,727,727,727,727,0
|
|
20250326,182100,61897553,727,727,727,727,0
|
|
20250326,182000,61897553,727,727,727,727,0
|
|
20250326,181900,61897553,727,727,727,727,0
|
|
20250326,181800,61897553,727,727,727,727,0
|
|
20250326,181700,61897553,727,727,727,727,0
|
|
20250326,181600,61897553,727,727,727,727,0
|
|
20250326,181500,61897553,727,727,727,727,0
|
|
20250326,181400,61897553,727,727,727,727,0
|
|
20250326,181300,61897553,727,727,727,727,0
|
|
20250326,181200,61897553,727,727,727,727,0
|
|
20250326,181100,61897553,727,727,727,727,0
|
|
20250326,181000,61897553,727,727,727,727,0
|
|
20250326,180900,61897553,727,727,727,727,0
|
|
20250326,180800,61897553,727,727,727,727,0
|
|
20250326,180700,61897553,727,727,727,727,0
|
|
20250326,180600,61897553,727,727,727,727,0
|
|
20250326,180500,61897553,727,727,727,727,0
|
|
20250326,180400,61897553,727,727,727,727,0
|
|
20250326,180300,61897553,727,727,727,727,0
|
|
20250326,180200,61897553,727,727,727,727,0
|
|
20250326,180100,61897553,727,727,727,727,0
|
|
20250326,180000,61897553,727,727,727,727,0
|
|
20250326,175900,61897553,727,727,727,727,1313
|
|
20250326,175800,61897553,727,727,727,727,0
|
|
20250326,175700,61897553,727,727,727,727,0
|
|
20250326,175600,61897553,727,727,727,727,0
|
|
20250326,175500,61897553,727,727,727,727,0
|
|
20250326,175400,61897553,727,727,727,727,0
|
|
20250326,175300,61897553,727,727,727,727,0
|
|
20250326,175200,61897553,727,727,727,727,0
|
|
20250326,175100,61897553,727,727,727,727,0
|
|
20250326,175000,61897553,727,727,727,727,0
|
|
20250326,174900,61897553,727,727,727,727,0
|
|
20250326,174800,61897553,727,727,727,727,0
|
|
20250326,174700,61897553,727,727,727,727,0
|
|
20250326,174600,61897553,727,727,727,727,0
|
|
20250326,174500,61897553,727,727,727,727,0
|
|
20250326,174400,61897553,727,727,727,727,0
|
|
20250326,174300,61897553,727,727,727,727,0
|
|
20250326,174200,61897553,727,727,727,727,0
|
|
20250326,174100,61897553,727,727,727,727,0
|
|
20250326,174000,61897553,727,727,727,727,0
|
|
20250326,173900,61897553,727,727,727,727,0
|
|
20250326,173800,61897553,727,727,727,727,0
|
|
20250326,173700,61897553,727,727,727,727,0
|
|
20250326,173600,61897553,727,727,727,727,0
|
|
20250326,173500,61897553,727,727,727,727,0
|
|
20250326,173400,61897553,727,727,727,727,0
|
|
20250326,173300,61897553,727,727,727,727,0
|
|
20250326,173200,61897553,727,727,727,727,0
|
|
20250326,173100,61897553,727,727,727,727,0
|
|
20250326,173000,61897553,727,727,727,727,0
|
|
20250326,172900,61897553,727,727,727,727,1313
|
|
20250326,172800,61897553,727,727,727,727,0
|
|
20250326,172700,61897553,727,727,727,727,0
|
|
20250326,172600,61897553,727,727,727,727,0
|
|
20250326,172500,61897553,727,727,727,727,0
|
|
20250326,172400,61897553,727,727,727,727,0
|
|
20250326,172300,61897553,727,727,727,727,0
|
|
20250326,172200,61897553,727,727,727,727,0
|
|
20250326,172100,61897553,727,727,727,727,0
|
|
20250326,172000,61897553,727,727,727,727,0
|
|
20250326,171900,61897553,727,727,727,727,0
|
|
20250326,171800,61897553,727,727,727,727,0
|
|
20250326,171700,61897553,727,727,727,727,0
|
|
20250326,171600,61897553,727,727,727,727,0
|
|
20250326,171500,61897553,727,727,727,727,0
|
|
20250326,171400,61897553,727,727,727,727,0
|
|
20250326,171300,61897553,727,727,727,727,0
|
|
20250326,171200,61897553,727,727,727,727,0
|
|
20250326,171100,61897553,727,727,727,727,0
|
|
20250326,171000,61897553,727,727,727,727,0
|
|
20250326,170900,61897553,727,727,727,727,0
|
|
20250326,170800,61897553,727,727,727,727,0
|
|
20250326,170700,61897553,727,727,727,727,0
|
|
20250326,170600,61897553,727,727,727,727,0
|
|
20250326,170500,61897553,727,727,727,727,0
|
|
20250326,170400,61897553,727,727,727,727,0
|
|
20250326,170300,61897553,727,727,727,727,0
|
|
20250326,170200,61897553,727,727,727,727,0
|
|
20250326,170100,61897553,727,727,727,727,0
|
|
20250326,170000,61897553,727,727,727,727,0
|
|
20250326,165900,61897553,727,727,727,727,1313
|
|
20250326,165800,61897553,727,727,727,727,0
|
|
20250326,165700,61897553,727,727,727,727,0
|
|
20250326,165600,61897553,727,727,727,727,0
|
|
20250326,165500,61897553,727,727,727,727,0
|
|
20250326,165400,61897553,727,727,727,727,0
|
|
20250326,165300,61897553,727,727,727,727,0
|
|
20250326,165200,61897553,727,727,727,727,0
|
|
20250326,165100,61897553,727,727,727,727,0
|
|
20250326,165000,61897553,727,727,727,727,0
|
|
20250326,164900,61897553,727,727,727,727,0
|
|
20250326,164800,61897553,727,727,727,727,0
|
|
20250326,164700,61897553,727,727,727,727,0
|
|
20250326,164600,61897553,727,727,727,727,0
|
|
20250326,164500,61897553,727,727,727,727,0
|
|
20250326,164400,61897553,727,727,727,727,0
|
|
20250326,164300,61897553,727,727,727,727,0
|
|
20250326,164200,61897553,727,727,727,727,0
|
|
20250326,164100,61897553,727,727,727,727,0
|
|
20250326,164000,61897553,727,727,727,727,0
|
|
20250326,163900,61897553,727,727,727,727,0
|
|
20250326,163800,61897553,727,727,727,727,0
|
|
20250326,163700,61897553,727,727,727,727,0
|
|
20250326,163600,61897553,727,727,727,727,0
|
|
20250326,163500,61897553,727,727,727,727,0
|
|
20250326,163400,61897553,727,727,727,727,0
|
|
20250326,163300,61897553,727,727,727,727,0
|
|
20250326,163200,61897553,727,727,727,727,0
|
|
20250326,163100,61897553,727,727,727,727,0
|
|
20250326,163000,61897553,727,727,727,727,0
|
|
20250326,162900,61897553,727,727,727,727,1313
|
|
20250326,162800,61897553,727,727,727,727,0
|
|
20250326,162700,61897553,727,727,727,727,0
|
|
20250326,162600,61897553,727,727,727,727,0
|
|
20250326,162500,61897553,727,727,727,727,0
|
|
20250326,162400,61897553,727,727,727,727,0
|
|
20250326,162300,61897553,727,727,727,727,0
|
|
20250326,162200,61897553,727,727,727,727,0
|
|
20250326,162100,61897553,727,727,727,727,0
|
|
20250326,162000,61897553,727,727,727,727,0
|
|
20250326,161900,61897553,727,727,727,727,0
|
|
20250326,161800,61897553,727,727,727,727,0
|
|
20250326,161700,61897553,727,727,727,727,0
|
|
20250326,161600,61897553,727,727,727,727,0
|
|
20250326,161500,61897553,727,727,727,727,0
|
|
20250326,161400,61897553,727,727,727,727,0
|
|
20250326,161300,61897553,727,727,727,727,0
|
|
20250326,161200,61897553,727,727,727,727,0
|
|
20250326,161100,61897553,727,727,727,727,0
|
|
20250326,161000,61897553,727,727,727,727,0
|
|
20250326,160900,61897553,727,727,727,727,0
|
|
20250326,160800,61897553,727,727,727,727,0
|
|
20250326,160700,61897553,727,727,727,727,0
|
|
20250326,160600,61897553,727,727,727,727,0
|
|
20250326,160500,61897553,727,727,727,727,0
|
|
20250326,160400,61897553,727,727,727,727,0
|
|
20250326,160300,61897553,727,727,727,727,0
|
|
20250326,160200,61897553,727,727,727,727,0
|
|
20250326,160100,61897553,727,727,727,727,0
|
|
20250326,160000,61897553,727,727,727,727,0
|
|
20250326,155900,61897553,727,727,727,727,1313
|
|
20250326,155800,61897553,727,727,727,727,0
|
|
20250326,155700,61897553,727,727,727,727,0
|
|
20250326,155600,61897553,727,727,727,727,0
|
|
20250326,155500,61897553,727,727,727,727,0
|
|
20250326,155400,61897553,727,727,727,727,0
|
|
20250326,155300,61897553,727,727,727,727,0
|
|
20250326,155200,61897553,727,727,727,727,0
|
|
20250326,155100,61897553,727,727,727,727,0
|
|
20250326,155000,61897553,727,727,727,727,0
|
|
20250326,154900,61897553,727,727,727,727,0
|
|
20250326,154800,61897553,727,727,727,727,0
|
|
20250326,154700,61897553,727,727,727,727,0
|
|
20250326,154600,61897553,727,727,727,727,0
|
|
20250326,154500,61897553,727,727,727,727,0
|
|
20250326,154400,61897553,727,727,727,727,0
|
|
20250326,154300,61897553,727,727,727,727,0
|
|
20250326,154200,61897553,727,727,727,727,0
|
|
20250326,154100,61897553,727,727,727,727,0
|
|
20250326,154000,61897553,727,727,727,727,0
|
|
20250326,153900,61897553,727,727,727,727,0
|
|
20250326,153800,61897553,727,727,727,727,0
|
|
20250326,153700,61897553,727,727,727,727,0
|
|
20250326,153600,61897553,727,727,727,727,0
|
|
20250326,153500,61897553,727,727,727,727,0
|
|
20250326,153400,61897553,727,727,727,727,0
|
|
20250326,153300,61897553,727,727,727,727,0
|
|
20250326,153200,61897553,727,727,727,727,0
|
|
20250326,153100,61897553,727,727,727,727,0
|
|
20250326,153000,61897553,727,727,727,727,1313
|
|
20250326,152900,60943002,722,722,722,722,0
|
|
20250326,152800,60943002,722,722,722,722,0
|
|
20250326,152700,60943002,722,722,722,722,0
|
|
20250326,152600,60943002,722,722,722,722,0
|
|
20250326,152500,60943002,722,722,722,722,0
|
|
20250326,152400,60943002,722,722,722,722,0
|
|
20250326,152300,60943002,722,722,722,722,0
|
|
20250326,152200,60943002,722,722,722,722,0
|
|
20250326,152100,60943002,722,722,722,722,0
|
|
20250326,152000,60943002,722,722,722,722,0
|
|
20250326,151900,60943002,722,722,722,722,8
|
|
20250326,151800,60937226,729,729,729,729,239
|
|
20250326,151700,60762995,730,730,730,730,0
|
|
20250326,151600,60762995,730,729,730,729,357
|
|
20250326,151500,60502741,729,729,729,729,0
|
|
20250326,151400,60502741,729,726,729,726,64
|
|
20250326,151300,60456166,726,726,726,726,0
|
|
20250326,151200,60456166,726,725,726,725,342
|
|
20250326,151100,60208215,721,721,721,721,0
|
|
20250326,151000,60208215,721,723,723,721,11
|
|
20250326,150900,60200280,725,725,725,725,0
|
|
20250326,150800,60200280,725,725,725,725,0
|
|
20250326,150700,60200280,725,725,725,725,0
|
|
20250326,150600,60200280,725,725,725,725,0
|
|
20250326,150500,60200280,725,725,725,725,487
|
|
20250326,150400,59847205,725,725,725,725,1
|
|
20250326,150300,59846480,725,725,725,725,0
|
|
20250326,150200,59846480,725,725,725,725,52
|
|
20250326,150100,59808780,726,726,726,726,0
|
|
20250326,150000,59808780,726,726,726,726,0
|
|
20250326,145900,59808780,726,726,726,726,0
|
|
20250326,145800,59808780,726,726,726,726,0
|
|
20250326,145700,59808780,726,726,726,726,0
|
|
20250326,145600,59808780,726,726,726,726,0
|
|
20250326,145500,59808780,726,726,726,726,0
|
|
20250326,145400,59808780,726,726,726,726,0
|
|
20250326,145300,59808780,726,726,726,726,0
|
|
20250326,145200,59808780,726,726,726,726,0
|
|
20250326,145100,59808780,726,726,726,726,0
|
|
20250326,145000,59808780,726,726,726,726,0
|
|
20250326,144900,59808780,726,726,726,726,1
|
|
20250326,144800,59808054,726,726,726,726,0
|
|
20250326,144700,59808054,726,722,726,722,2
|
|
20250326,144600,59806606,727,727,727,727,0
|
|
20250326,144500,59806606,727,727,727,727,0
|
|
20250326,144400,59806606,727,722,727,722,15
|
|
20250326,144300,59795771,729,729,729,729,0
|
|
20250326,144200,59795771,729,729,729,729,0
|
|
20250326,144100,59795771,729,729,729,729,0
|
|
20250326,144000,59795771,729,729,729,729,0
|
|
20250326,143900,59795771,729,722,729,722,701
|
|
20250326,143800,59286021,722,722,722,722,0
|
|
20250326,143700,59286021,722,720,722,710,18679
|
|
20250326,143600,45935076,722,721,722,720,1004
|
|
20250326,143500,45211448,722,722,722,722,0
|
|
20250326,143400,45211448,722,722,722,722,0
|
|
20250326,143300,45211448,722,722,722,722,0
|
|
20250326,143200,45211448,722,721,722,721,270
|
|
20250326,143100,45016768,721,721,721,721,3
|
|
20250326,143000,45014605,720,720,720,720,32
|
|
20250326,142900,44991565,722,722,722,722,1
|
|
20250326,142800,44990843,720,721,721,720,44
|
|
20250326,142700,44959132,722,722,722,722,0
|
|
20250326,142600,44959132,722,722,722,722,0
|
|
20250326,142500,44959132,722,722,722,721,20
|
|
20250326,142400,44944710,721,721,721,721,53
|
|
20250326,142300,44906497,722,722,722,722,0
|
|
20250326,142200,44906497,722,722,722,722,0
|
|
20250326,142100,44906497,722,722,722,722,0
|
|
20250326,142000,44906497,722,722,722,722,0
|
|
20250326,141900,44906497,722,721,722,721,121
|
|
20250326,141800,44819195,722,722,722,722,0
|
|
20250326,141700,44819195,722,722,722,722,10
|
|
20250326,141600,44811975,722,722,722,722,0
|
|
20250326,141500,44811975,722,721,722,721,11
|
|
20250326,141400,44804043,722,727,727,721,1600
|
|
20250326,141300,43650198,722,722,722,722,0
|
|
20250326,141200,43650198,722,725,725,721,1500
|
|
20250326,141100,42567620,731,731,731,731,0
|
|
20250326,141000,42567620,731,731,731,731,0
|
|
20250326,140900,42567620,731,731,731,731,0
|
|
20250326,140800,42567620,731,731,731,731,0
|
|
20250326,140700,42567620,731,731,731,731,0
|
|
20250326,140600,42567620,731,731,731,731,0
|
|
20250326,140500,42567620,731,731,731,731,0
|
|
20250326,140400,42567620,731,731,731,731,0
|
|
20250326,140300,42567620,731,731,731,731,0
|
|
20250326,140200,42567620,731,731,731,731,0
|
|
20250326,140100,42567620,731,731,731,731,0
|
|
20250326,140000,42567620,731,731,731,731,0
|
|
20250326,135900,42567620,731,731,731,731,0
|
|
20250326,135800,42567620,731,731,731,731,0
|
|
20250326,135700,42567620,731,731,731,731,0
|
|
20250326,135600,42567620,731,731,731,731,0
|
|
20250326,135500,42567620,731,731,731,731,0
|
|
20250326,135400,42567620,731,731,731,731,0
|
|
20250326,135300,42567620,731,731,731,731,0
|
|
20250326,135200,42567620,731,731,731,731,0
|
|
20250326,135100,42567620,731,731,731,731,0
|
|
20250326,135000,42567620,731,731,731,731,0
|
|
20250326,134900,42567620,731,731,731,731,0
|
|
20250326,134800,42567620,731,731,731,731,0
|
|
20250326,134700,42567620,731,731,731,731,0
|
|
20250326,134600,42567620,731,731,731,731,0
|
|
20250326,134500,42567620,731,731,731,731,0
|
|
20250326,134400,42567620,731,731,731,731,0
|
|
20250326,134300,42567620,731,731,731,731,0
|
|
20250326,134200,42567620,731,731,731,731,0
|
|
20250326,134100,42567620,731,731,731,731,0
|
|
20250326,134000,42567620,731,731,731,731,0
|
|
20250326,133900,42567620,731,731,731,731,0
|
|
20250326,133800,42567620,731,730,731,730,616
|
|
20250326,133700,42117939,730,727,730,725,31
|
|
20250326,133600,42095403,732,732,732,732,0
|
|
20250326,133500,42095403,732,732,732,732,0
|
|
20250326,133400,42095403,732,732,732,732,0
|
|
20250326,133300,42095403,732,732,732,732,0
|
|
20250326,133200,42095403,732,732,732,732,0
|
|
20250326,133100,42095403,732,732,732,732,0
|
|
20250326,133000,42095403,732,732,732,732,0
|
|
20250326,132900,42095403,732,732,732,732,0
|
|
20250326,132800,42095403,732,732,732,732,0
|
|
20250326,132700,42095403,732,732,732,732,0
|
|
20250326,132600,42095403,732,732,732,732,0
|
|
20250326,132500,42095403,732,732,732,732,0
|
|
20250326,132400,42095403,732,732,732,732,0
|
|
20250326,132300,42095403,732,732,732,732,0
|
|
20250326,132200,42095403,732,732,732,732,0
|
|
20250326,132100,42095403,732,732,732,732,0
|
|
20250326,132000,42095403,732,732,732,732,0
|
|
20250326,131900,42095403,732,732,732,732,0
|
|
20250326,131800,42095403,732,732,732,732,0
|
|
20250326,131700,42095403,732,732,732,732,0
|
|
20250326,131600,42095403,732,732,732,732,0
|
|
20250326,131500,42095403,732,732,732,732,0
|
|
20250326,131400,42095403,732,732,732,732,0
|
|
20250326,131300,42095403,732,732,732,732,0
|
|
20250326,131200,42095403,732,732,732,732,0
|
|
20250326,131100,42095403,732,732,732,732,0
|
|
20250326,131000,42095403,732,732,732,732,1
|
|
20250326,130900,42094671,729,732,732,729,25
|
|
20250326,130800,42076416,732,732,732,732,0
|
|
20250326,130700,42076416,732,732,732,732,0
|
|
20250326,130600,42076416,732,732,732,732,0
|
|
20250326,130500,42076416,732,732,732,732,0
|
|
20250326,130400,42076416,732,732,732,732,0
|
|
20250326,130300,42076416,732,732,732,732,0
|
|
20250326,130200,42076416,732,732,732,732,0
|
|
20250326,130100,42076416,732,732,732,732,0
|
|
20250326,130000,42076416,732,732,732,732,0
|
|
20250326,125900,42076416,732,732,732,732,0
|
|
20250326,125800,42076416,732,732,732,732,0
|
|
20250326,125700,42076416,732,732,732,732,0
|
|
20250326,125600,42076416,732,732,732,732,0
|
|
20250326,125500,42076416,732,732,732,732,0
|
|
20250326,125400,42076416,732,732,732,732,0
|
|
20250326,125300,42076416,732,728,732,721,201
|
|
20250326,125200,41931323,732,732,732,732,0
|
|
20250326,125100,41931323,732,732,732,732,0
|
|
20250326,125000,41931323,732,731,732,731,2
|
|
20250326,124900,41929860,731,731,731,731,1
|
|
20250326,124800,41929129,732,732,732,732,0
|
|
20250326,124700,41929129,732,732,732,732,0
|
|
20250326,124600,41929129,732,732,732,732,0
|
|
20250326,124500,41929129,732,732,732,732,0
|
|
20250326,124400,41929129,732,732,732,732,0
|
|
20250326,124300,41929129,732,732,732,732,0
|
|
20250326,124200,41929129,732,732,732,732,10
|
|
20250326,124100,41921809,732,732,732,732,10
|
|
20250326,124000,41914489,732,731,732,731,14
|
|
20250326,123900,41904254,732,732,732,732,0
|
|
20250326,123800,41904254,732,732,732,732,0
|
|
20250326,123700,41904254,732,728,732,728,123
|
|
20250326,123600,41814506,730,730,730,730,110
|
|
20250326,123500,41734206,730,729,730,727,153
|
|
20250326,123400,41622533,730,730,730,730,10
|
|
20250326,123300,41615233,730,730,730,730,7
|
|
20250326,123200,41610123,730,730,730,730,0
|
|
20250326,123100,41610123,730,730,730,730,1
|
|
20250326,123000,41609393,730,730,730,730,0
|
|
20250326,122900,41609393,730,730,730,730,5
|
|
20250326,122800,41605743,730,730,730,730,0
|
|
20250326,122700,41605743,730,730,730,730,0
|
|
20250326,122600,41605743,730,730,730,730,0
|
|
20250326,122500,41605743,730,730,730,730,0
|
|
20250326,122400,41605743,730,730,730,730,0
|
|
20250326,122300,41605743,730,730,730,730,0
|
|
20250326,122200,41605743,730,730,730,730,0
|
|
20250326,122100,41605743,730,730,730,730,3
|
|
20250326,122000,41603553,730,730,730,730,0
|
|
20250326,121900,41603553,730,730,730,730,0
|
|
20250326,121800,41603553,730,730,730,730,0
|
|
20250326,121700,41603553,730,730,730,730,0
|
|
20250326,121600,41603553,730,730,730,730,10
|
|
20250326,121500,41596253,730,730,730,730,0
|
|
20250326,121400,41596253,730,730,730,730,0
|
|
20250326,121300,41596253,730,730,730,730,0
|
|
20250326,121200,41596253,730,730,730,730,0
|
|
20250326,121100,41596253,730,730,730,730,0
|
|
20250326,121000,41596253,730,730,730,730,0
|
|
20250326,120900,41596253,730,730,730,730,0
|
|
20250326,120800,41596253,730,730,730,730,0
|
|
20250326,120700,41596253,730,730,730,730,1
|
|
20250326,120600,41595523,730,730,730,730,0
|
|
20250326,120500,41595523,730,730,730,730,0
|
|
20250326,120400,41595523,730,729,730,729,11
|
|
20250326,120300,41587503,723,723,723,723,1634
|
|
20250326,120200,40406121,723,723,723,723,2
|
|
20250326,120100,40404675,721,721,721,721,0
|
|
20250326,120000,40404675,721,721,721,721,0
|
|
20250326,115900,40404675,721,721,721,721,0
|
|
20250326,115800,40404675,721,721,721,721,0
|
|
20250326,115700,40404675,721,721,721,721,0
|
|
20250326,115600,40404675,721,721,721,721,0
|
|
20250326,115500,40404675,721,721,721,721,2
|
|
20250326,115400,40403233,723,723,723,723,0
|
|
20250326,115300,40403233,723,723,723,723,0
|
|
20250326,115200,40403233,723,723,723,723,0
|
|
20250326,115100,40403233,723,723,723,723,10
|
|
20250326,115000,40396003,723,723,723,723,418
|
|
20250326,114900,40093789,723,723,723,723,4
|
|
20250326,114800,40090897,722,722,722,722,0
|
|
20250326,114700,40090897,722,722,722,722,0
|
|
20250326,114600,40090897,722,722,722,722,716
|
|
20250326,114500,39573945,721,721,721,721,23
|
|
20250326,114400,39557362,722,722,722,722,0
|
|
20250326,114300,39557362,722,722,722,722,0
|
|
20250326,114200,39557362,722,722,722,722,1
|
|
20250326,114100,39556640,721,721,721,721,0
|
|
20250326,114000,39556640,721,722,722,721,23
|
|
20250326,113900,39540037,722,722,722,722,10
|
|
20250326,113800,39532817,722,722,722,722,0
|
|
20250326,113700,39532817,722,722,722,722,1
|
|
20250326,113600,39532095,720,720,720,720,0
|
|
20250326,113500,39532095,720,720,720,720,7
|
|
20250326,113400,39527055,722,722,722,722,2
|
|
20250326,113300,39525611,722,722,722,722,18
|
|
20250326,113200,39512615,720,720,720,720,0
|
|
20250326,113100,39512615,720,720,720,720,30
|
|
20250326,113000,39491015,720,720,720,720,24
|
|
20250326,112900,39473735,720,720,720,720,500
|
|
20250326,112800,39113735,722,722,722,722,5
|
|
20250326,112700,39110125,722,722,722,722,10
|
|
20250326,112600,39102905,720,720,720,720,29
|
|
20250326,112500,39082025,720,720,720,720,11
|
|
20250326,112400,39074105,722,722,722,722,50
|
|
20250326,112300,39038005,721,722,722,721,4552
|
|
20250326,112200,35753486,723,723,723,723,0
|
|
20250326,112100,35753486,723,723,723,723,2
|
|
20250326,112000,35752040,722,723,723,722,8
|
|
20250326,111900,35746263,722,722,722,722,26
|
|
20250326,111800,35727491,723,723,723,723,0
|
|
20250326,111700,35727491,723,723,723,723,33
|
|
20250326,111600,35703632,722,722,722,722,26
|
|
20250326,111500,35684860,722,722,722,722,15
|
|
20250326,111400,35674030,723,723,723,723,105
|
|
20250326,111300,35598115,723,722,723,722,527
|
|
20250326,111200,35217121,722,722,722,722,0
|
|
20250326,111100,35217121,722,722,722,722,19
|
|
20250326,111000,35203403,723,722,723,722,37
|
|
20250326,110900,35176669,722,723,723,722,968
|
|
20250326,110800,34476826,723,723,723,723,0
|
|
20250326,110700,34476826,723,723,723,723,19
|
|
20250326,110600,34463089,723,723,723,723,31
|
|
20250326,110500,34440676,723,723,723,723,837
|
|
20250326,110400,33835525,723,723,723,723,19
|
|
20250326,110300,33821788,723,728,728,723,18
|
|
20250326,110200,33808769,725,726,728,725,423
|
|
20250326,110100,33502070,725,725,725,725,0
|
|
20250326,110000,33502070,725,725,725,725,26
|
|
20250326,105900,33483220,725,725,725,725,0
|
|
20250326,105800,33483220,725,728,728,725,31
|
|
20250326,105700,33460739,725,725,725,725,18
|
|
20250326,105600,33447689,728,724,728,724,19
|
|
20250326,105500,33433929,724,724,724,724,17
|
|
20250326,105400,33421621,729,729,729,723,2261
|
|
20250326,105300,31785245,726,729,729,726,30
|
|
20250326,105200,31763447,726,726,726,726,28
|
|
20250326,105100,31743119,729,729,729,729,1
|
|
20250326,105000,31742390,726,726,726,726,24
|
|
20250326,104900,31724966,726,726,726,726,0
|
|
20250326,104800,31724966,726,729,729,726,44
|
|
20250326,104700,31692942,729,729,729,729,0
|
|
20250326,104600,31692942,729,729,729,728,42
|
|
20250326,104500,31662344,729,729,729,729,0
|
|
20250326,104400,31662344,729,729,729,729,0
|
|
20250326,104300,31662344,729,729,729,729,0
|
|
20250326,104200,31662344,729,729,729,729,0
|
|
20250326,104100,31662344,729,729,729,729,0
|
|
20250326,104000,31662344,729,729,729,729,0
|
|
20250326,103900,31662344,729,729,729,729,0
|
|
20250326,103800,31662344,729,729,729,729,0
|
|
20250326,103700,31662344,729,729,729,729,0
|
|
20250326,103600,31662344,729,729,729,729,0
|
|
20250326,103500,31662344,729,729,729,729,0
|
|
20250326,103400,31662344,729,727,729,727,240
|
|
20250326,103300,31487519,730,730,730,730,0
|
|
20250326,103200,31487519,730,730,730,730,0
|
|
20250326,103100,31487519,730,730,730,730,0
|
|
20250326,103000,31487519,730,730,730,730,0
|
|
20250326,102900,31487519,730,730,730,730,0
|
|
20250326,102800,31487519,730,730,730,730,0
|
|
20250326,102700,31487519,730,730,730,730,4
|
|
20250326,102600,31484599,725,727,727,725,5002
|
|
20250326,102500,27854532,732,732,732,732,0
|
|
20250326,102400,27854532,732,730,732,727,487
|
|
20250326,102300,27499819,732,732,732,732,0
|
|
20250326,102200,27499819,732,738,738,731,1366
|
|
20250326,102100,26500310,734,734,738,734,265
|
|
20250326,102000,26305796,741,741,741,741,0
|
|
20250326,101900,26305796,741,741,741,741,0
|
|
20250326,101800,26305796,741,741,741,741,0
|
|
20250326,101700,26305796,741,733,741,732,191
|
|
20250326,101600,26165847,741,741,741,741,0
|
|
20250326,101500,26165847,741,733,741,733,11
|
|
20250326,101400,26157776,742,742,742,742,0
|
|
20250326,101300,26157776,742,742,742,742,0
|
|
20250326,101200,26157776,742,731,742,731,11
|
|
20250326,101100,26149724,742,742,742,742,0
|
|
20250326,101000,26149724,742,742,742,742,0
|
|
20250326,100900,26149724,742,742,742,742,0
|
|
20250326,100800,26149724,742,731,742,731,11
|
|
20250326,100700,26141672,743,743,743,743,0
|
|
20250326,100600,26141672,743,731,743,731,11
|
|
20250326,100500,26133619,743,743,743,743,0
|
|
20250326,100400,26133619,743,743,743,743,0
|
|
20250326,100300,26133619,743,743,743,743,1
|
|
20250326,100200,26132876,731,731,731,731,10
|
|
20250326,100100,26125566,743,742,743,742,2630
|
|
20250326,100000,24172405,743,743,743,743,0
|
|
20250326,095900,24172405,743,743,743,743,50
|
|
20250326,095800,24135255,744,744,744,744,0
|
|
20250326,095700,24135255,744,744,744,744,0
|
|
20250326,095600,24135255,744,743,744,743,3
|
|
20250326,095500,24133024,729,729,729,729,1
|
|
20250326,095400,24132295,745,736,745,736,1000
|
|
20250326,095300,23394760,736,731,736,731,3000
|
|
20250326,095200,21194325,731,731,731,731,1
|
|
20250326,095100,21193594,726,726,726,725,258
|
|
20250326,095000,21006466,732,732,732,732,0
|
|
20250326,094900,21006466,732,732,732,732,0
|
|
20250326,094800,21006466,732,732,732,732,0
|
|
20250326,094700,21006466,732,732,732,732,16
|
|
20250326,094600,20994754,732,732,732,732,2
|
|
20250326,094500,20993290,732,730,732,730,23
|
|
20250326,094400,20976484,729,729,729,729,0
|
|
20250326,094300,20976484,729,729,729,729,696
|
|
20250326,094200,20469100,729,729,729,729,0
|
|
20250326,094100,20469100,729,729,729,729,1
|
|
20250326,094000,20468371,719,720,720,719,200
|
|
20250326,093900,20324496,729,729,729,729,1
|
|
20250326,093800,20323767,729,729,729,729,0
|
|
20250326,093700,20323767,729,729,729,729,0
|
|
20250326,093600,20323767,729,729,729,729,0
|
|
20250326,093500,20323767,729,729,729,729,0
|
|
20250326,093400,20323767,729,729,729,729,0
|
|
20250326,093300,20323767,729,729,729,729,0
|
|
20250326,093200,20323767,729,724,729,720,501
|
|
20250326,093100,19962502,731,731,731,731,0
|
|
20250326,093000,19962502,731,731,731,731,0
|
|
20250326,092900,19962502,731,731,731,731,0
|
|
20250326,092800,19962502,731,731,731,731,0
|
|
20250326,092700,19962502,731,730,731,730,270
|
|
20250326,092600,19765399,730,730,730,730,0
|
|
20250326,092500,19765399,730,730,730,730,1
|
|
20250326,092400,19764669,731,731,731,731,5032
|
|
20250326,092300,16086277,735,735,735,735,0
|
|
20250326,092200,16086277,735,735,735,735,0
|
|
20250326,092100,16086277,735,735,735,735,1
|
|
20250326,092000,16085542,731,736,736,731,1257
|
|
20250326,091900,15166670,735,735,735,735,2000
|
|
20250326,091800,13696670,736,736,736,736,0
|
|
20250326,091700,13696670,736,733,736,731,3332
|
|
20250326,091600,11257161,746,746,746,746,0
|
|
20250326,091500,11257161,746,746,746,746,1
|
|
20250326,091400,11256415,732,732,732,732,200
|
|
20250326,091300,11110015,732,745,750,732,1081
|
|
20250326,091200,10313423,731,730,731,730,3638
|
|
20250326,091100,7654802,730,730,730,730,0
|
|
20250326,091000,7654802,730,730,730,730,0
|
|
20250326,090900,7654802,730,721,730,720,3082
|
|
20250326,090800,5435087,730,725,730,725,200
|
|
20250326,090700,5290082,725,725,725,725,276
|
|
20250326,090600,5089982,725,721,725,720,3921
|
|
20250326,090500,2265498,730,729,730,727,2058
|
|
20250326,090400,765329,729,729,729,729,0
|
|
20250326,090300,765329,729,721,729,720,251
|
|
20250326,090200,584359,730,723,730,721,633
|
|
20250326,090100,127803,731,722,731,722,10
|
|
20250326,090000,120574,722,722,722,722,167
|