631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,192800,59804032,252,252,252,252,4193
|
|
20250306,192700,59804032,252,252,252,252,0
|
|
20250306,192600,59804032,252,252,252,252,0
|
|
20250306,192500,59804032,252,252,252,252,0
|
|
20250306,192400,59804032,252,252,252,252,0
|
|
20250306,192300,59804032,252,252,252,252,0
|
|
20250306,192200,59804032,252,252,252,252,0
|
|
20250306,192100,59804032,252,252,252,252,0
|
|
20250306,192000,59804032,252,252,252,252,0
|
|
20250306,191900,59804032,252,252,252,252,0
|
|
20250306,191800,59804032,252,252,252,252,0
|
|
20250306,191700,59804032,252,252,252,252,0
|
|
20250306,191600,59804032,252,252,252,252,0
|
|
20250306,191500,59804032,252,252,252,252,0
|
|
20250306,191400,59804032,252,252,252,252,0
|
|
20250306,191300,59804032,252,252,252,252,0
|
|
20250306,191200,59804032,252,252,252,252,0
|
|
20250306,191100,59804032,252,252,252,252,0
|
|
20250306,191000,59804032,252,252,252,252,0
|
|
20250306,190900,59804032,252,252,252,252,0
|
|
20250306,190800,59804032,252,252,252,252,0
|
|
20250306,190700,59804032,252,252,252,252,0
|
|
20250306,190600,59804032,252,252,252,252,0
|
|
20250306,190500,59804032,252,252,252,252,0
|
|
20250306,190400,59804032,252,252,252,252,0
|
|
20250306,190300,59804032,252,252,252,252,0
|
|
20250306,190200,59804032,252,252,252,252,0
|
|
20250306,190100,59804032,252,252,252,252,0
|
|
20250306,190000,59804032,252,252,252,252,0
|
|
20250306,185900,59804032,252,252,252,252,0
|
|
20250306,185800,59804032,252,252,252,252,4193
|
|
20250306,185700,59804032,252,252,252,252,0
|
|
20250306,185600,59804032,252,252,252,252,0
|
|
20250306,185500,59804032,252,252,252,252,0
|
|
20250306,185400,59804032,252,252,252,252,0
|
|
20250306,185300,59804032,252,252,252,252,0
|
|
20250306,185200,59804032,252,252,252,252,0
|
|
20250306,185100,59804032,252,252,252,252,0
|
|
20250306,185000,59804032,252,252,252,252,0
|
|
20250306,184900,59804032,252,252,252,252,0
|
|
20250306,184800,59804032,252,252,252,252,0
|
|
20250306,184700,59804032,252,252,252,252,0
|
|
20250306,184600,59804032,252,252,252,252,0
|
|
20250306,184500,59804032,252,252,252,252,0
|
|
20250306,184400,59804032,252,252,252,252,0
|
|
20250306,184300,59804032,252,252,252,252,0
|
|
20250306,184200,59804032,252,252,252,252,0
|
|
20250306,184100,59804032,252,252,252,252,0
|
|
20250306,184000,59804032,252,252,252,252,0
|
|
20250306,183900,59804032,252,252,252,252,0
|
|
20250306,183800,59804032,252,252,252,252,0
|
|
20250306,183700,59804032,252,252,252,252,0
|
|
20250306,183600,59804032,252,252,252,252,0
|
|
20250306,183500,59804032,252,252,252,252,0
|
|
20250306,183400,59804032,252,252,252,252,0
|
|
20250306,183300,59804032,252,252,252,252,0
|
|
20250306,183200,59804032,252,252,252,252,0
|
|
20250306,183100,59804032,252,252,252,252,0
|
|
20250306,183000,59804032,252,252,252,252,0
|
|
20250306,182900,59804032,252,252,252,252,0
|
|
20250306,182800,59804032,252,252,252,252,4193
|
|
20250306,182700,59804032,252,252,252,252,0
|
|
20250306,182600,59804032,252,252,252,252,0
|
|
20250306,182500,59804032,252,252,252,252,0
|
|
20250306,182400,59804032,252,252,252,252,0
|
|
20250306,182300,59804032,252,252,252,252,0
|
|
20250306,182200,59804032,252,252,252,252,0
|
|
20250306,182100,59804032,252,252,252,252,0
|
|
20250306,182000,59804032,252,252,252,252,0
|
|
20250306,181900,59804032,252,252,252,252,0
|
|
20250306,181800,59804032,252,252,252,252,0
|
|
20250306,181700,59804032,252,252,252,252,0
|
|
20250306,181600,59804032,252,252,252,252,0
|
|
20250306,181500,59804032,252,252,252,252,0
|
|
20250306,181400,59804032,252,252,252,252,0
|
|
20250306,181300,59804032,252,252,252,252,0
|
|
20250306,181200,59804032,252,252,252,252,0
|
|
20250306,181100,59804032,252,252,252,252,0
|
|
20250306,181000,59804032,252,252,252,252,0
|
|
20250306,180900,59804032,252,252,252,252,0
|
|
20250306,180800,59804032,252,252,252,252,0
|
|
20250306,180700,59804032,252,252,252,252,0
|
|
20250306,180600,59804032,252,252,252,252,0
|
|
20250306,180500,59804032,252,252,252,252,0
|
|
20250306,180400,59804032,252,252,252,252,0
|
|
20250306,180300,59804032,252,252,252,252,0
|
|
20250306,180200,59804032,252,252,252,252,0
|
|
20250306,180100,59804032,252,252,252,252,0
|
|
20250306,180000,59804032,252,252,252,252,0
|
|
20250306,175900,59804032,252,252,252,252,0
|
|
20250306,175800,59804032,252,252,252,252,4193
|
|
20250306,175700,59804032,252,252,252,252,0
|
|
20250306,175600,59804032,252,252,252,252,0
|
|
20250306,175500,59804032,252,252,252,252,0
|
|
20250306,175400,59804032,252,252,252,252,0
|
|
20250306,175300,59804032,252,252,252,252,0
|
|
20250306,175200,59804032,252,252,252,252,0
|
|
20250306,175100,59804032,252,252,252,252,0
|
|
20250306,175000,59804032,252,252,252,252,0
|
|
20250306,174900,59804032,252,252,252,252,0
|
|
20250306,174800,59804032,252,252,252,252,0
|
|
20250306,174700,59804032,252,252,252,252,0
|
|
20250306,174600,59804032,252,252,252,252,0
|
|
20250306,174500,59804032,252,252,252,252,0
|
|
20250306,174400,59804032,252,252,252,252,0
|
|
20250306,174300,59804032,252,252,252,252,0
|
|
20250306,174200,59804032,252,252,252,252,0
|
|
20250306,174100,59804032,252,252,252,252,0
|
|
20250306,174000,59804032,252,252,252,252,0
|
|
20250306,173900,59804032,252,252,252,252,0
|
|
20250306,173800,59804032,252,252,252,252,0
|
|
20250306,173700,59804032,252,252,252,252,0
|
|
20250306,173600,59804032,252,252,252,252,0
|
|
20250306,173500,59804032,252,252,252,252,0
|
|
20250306,173400,59804032,252,252,252,252,0
|
|
20250306,173300,59804032,252,252,252,252,0
|
|
20250306,173200,59804032,252,252,252,252,0
|
|
20250306,173100,59804032,252,252,252,252,0
|
|
20250306,173000,59804032,252,252,252,252,0
|
|
20250306,172900,59804032,252,252,252,252,0
|
|
20250306,172800,59804032,252,252,252,252,4193
|
|
20250306,172700,59804032,252,252,252,252,0
|
|
20250306,172600,59804032,252,252,252,252,0
|
|
20250306,172500,59804032,252,252,252,252,0
|
|
20250306,172400,59804032,252,252,252,252,0
|
|
20250306,172300,59804032,252,252,252,252,0
|
|
20250306,172200,59804032,252,252,252,252,0
|
|
20250306,172100,59804032,252,252,252,252,0
|
|
20250306,172000,59804032,252,252,252,252,0
|
|
20250306,171900,59804032,252,252,252,252,0
|
|
20250306,171800,59804032,252,252,252,252,0
|
|
20250306,171700,59804032,252,252,252,252,0
|
|
20250306,171600,59804032,252,252,252,252,0
|
|
20250306,171500,59804032,252,252,252,252,0
|
|
20250306,171400,59804032,252,252,252,252,0
|
|
20250306,171300,59804032,252,252,252,252,0
|
|
20250306,171200,59804032,252,252,252,252,0
|
|
20250306,171100,59804032,252,252,252,252,0
|
|
20250306,171000,59804032,252,252,252,252,0
|
|
20250306,170900,59804032,252,252,252,252,0
|
|
20250306,170800,59804032,252,252,252,252,0
|
|
20250306,170700,59804032,252,252,252,252,0
|
|
20250306,170600,59804032,252,252,252,252,0
|
|
20250306,170500,59804032,252,252,252,252,0
|
|
20250306,170400,59804032,252,252,252,252,0
|
|
20250306,170300,59804032,252,252,252,252,0
|
|
20250306,170200,59804032,252,252,252,252,0
|
|
20250306,170100,59804032,252,252,252,252,0
|
|
20250306,170000,59804032,252,252,252,252,0
|
|
20250306,165900,59804032,252,252,252,252,0
|
|
20250306,165800,59804032,252,252,252,252,4193
|
|
20250306,165700,59804032,252,252,252,252,0
|
|
20250306,165600,59804032,252,252,252,252,0
|
|
20250306,165500,59804032,252,252,252,252,0
|
|
20250306,165400,59804032,252,252,252,252,0
|
|
20250306,165300,59804032,252,252,252,252,0
|
|
20250306,165200,59804032,252,252,252,252,0
|
|
20250306,165100,59804032,252,252,252,252,0
|
|
20250306,165000,59804032,252,252,252,252,0
|
|
20250306,164900,59804032,252,252,252,252,0
|
|
20250306,164800,59804032,252,252,252,252,0
|
|
20250306,164700,59804032,252,252,252,252,0
|
|
20250306,164600,59804032,252,252,252,252,0
|
|
20250306,164500,59804032,252,252,252,252,0
|
|
20250306,164400,59804032,252,252,252,252,0
|
|
20250306,164300,59804032,252,252,252,252,0
|
|
20250306,164200,59804032,252,252,252,252,0
|
|
20250306,164100,59804032,252,252,252,252,0
|
|
20250306,164000,59804032,252,252,252,252,0
|
|
20250306,163900,59804032,252,252,252,252,0
|
|
20250306,163800,59804032,252,252,252,252,0
|
|
20250306,163700,59804032,252,252,252,252,0
|
|
20250306,163600,59804032,252,252,252,252,0
|
|
20250306,163500,59804032,252,252,252,252,0
|
|
20250306,163400,59804032,252,252,252,252,0
|
|
20250306,163300,59804032,252,252,252,252,0
|
|
20250306,163200,59804032,252,252,252,252,0
|
|
20250306,163100,59804032,252,252,252,252,0
|
|
20250306,163000,59804032,252,252,252,252,0
|
|
20250306,162900,59804032,252,252,252,252,0
|
|
20250306,162800,59804032,252,252,252,252,4193
|
|
20250306,162700,59804032,252,252,252,252,0
|
|
20250306,162600,59804032,252,252,252,252,0
|
|
20250306,162500,59804032,252,252,252,252,0
|
|
20250306,162400,59804032,252,252,252,252,0
|
|
20250306,162300,59804032,252,252,252,252,0
|
|
20250306,162200,59804032,252,252,252,252,0
|
|
20250306,162100,59804032,252,252,252,252,0
|
|
20250306,162000,59804032,252,252,252,252,0
|
|
20250306,161900,59804032,252,252,252,252,0
|
|
20250306,161800,59804032,252,252,252,252,0
|
|
20250306,161700,59804032,252,252,252,252,0
|
|
20250306,161600,59804032,252,252,252,252,0
|
|
20250306,161500,59804032,252,252,252,252,0
|
|
20250306,161400,59804032,252,252,252,252,0
|
|
20250306,161300,59804032,252,252,252,252,0
|
|
20250306,161200,59804032,252,252,252,252,0
|
|
20250306,161100,59804032,252,252,252,252,0
|
|
20250306,161000,59804032,252,252,252,252,0
|
|
20250306,160900,59804032,252,252,252,252,0
|
|
20250306,160800,59804032,252,252,252,252,0
|
|
20250306,160700,59804032,252,252,252,252,0
|
|
20250306,160600,59804032,252,252,252,252,0
|
|
20250306,160500,59804032,252,252,252,252,0
|
|
20250306,160400,59804032,252,252,252,252,0
|
|
20250306,160300,59804032,252,252,252,252,0
|
|
20250306,160200,59804032,252,252,252,252,0
|
|
20250306,160100,59804032,252,252,252,252,0
|
|
20250306,160000,59804032,252,252,252,252,0
|
|
20250306,155900,59804032,252,252,252,252,0
|
|
20250306,155800,59804032,252,252,252,252,4193
|
|
20250306,155700,59804032,252,252,252,252,0
|
|
20250306,155600,59804032,252,252,252,252,0
|
|
20250306,155500,59804032,252,252,252,252,0
|
|
20250306,155400,59804032,252,252,252,252,0
|
|
20250306,155300,59804032,252,252,252,252,0
|
|
20250306,155200,59804032,252,252,252,252,0
|
|
20250306,155100,59804032,252,252,252,252,0
|
|
20250306,155000,59804032,252,252,252,252,0
|
|
20250306,154900,59804032,252,252,252,252,0
|
|
20250306,154800,59804032,252,252,252,252,0
|
|
20250306,154700,59804032,252,252,252,252,0
|
|
20250306,154600,59804032,252,252,252,252,0
|
|
20250306,154500,59804032,252,252,252,252,0
|
|
20250306,154400,59804032,252,252,252,252,0
|
|
20250306,154300,59804032,252,252,252,252,0
|
|
20250306,154200,59804032,252,252,252,252,0
|
|
20250306,154100,59804032,252,252,252,252,0
|
|
20250306,154000,59804032,252,252,252,252,0
|
|
20250306,153900,59804032,252,252,252,252,0
|
|
20250306,153800,59804032,252,252,252,252,0
|
|
20250306,153700,59804032,252,252,252,252,0
|
|
20250306,153600,59804032,252,252,252,252,0
|
|
20250306,153500,59804032,252,252,252,252,0
|
|
20250306,153400,59804032,252,252,252,252,0
|
|
20250306,153300,59804032,252,252,252,252,0
|
|
20250306,153200,59804032,252,252,252,252,0
|
|
20250306,153100,59804032,252,252,252,252,0
|
|
20250306,153000,59804032,252,252,252,252,4193
|
|
20250306,152900,58747396,252,252,252,252,0
|
|
20250306,152800,58747396,252,252,252,252,0
|
|
20250306,152700,58747396,252,252,252,252,0
|
|
20250306,152600,58747396,252,252,252,252,0
|
|
20250306,152500,58747396,252,252,252,252,0
|
|
20250306,152400,58747396,252,252,252,252,0
|
|
20250306,152300,58747396,252,252,252,252,0
|
|
20250306,152200,58747396,252,252,252,252,0
|
|
20250306,152100,58747396,252,252,252,252,0
|
|
20250306,152000,58747396,252,252,252,252,0
|
|
20250306,151900,58747396,252,251,252,251,2393
|
|
20250306,151800,58146619,251,251,251,251,0
|
|
20250306,151700,58146619,251,251,251,251,15
|
|
20250306,151600,58142854,251,251,251,251,1
|
|
20250306,151500,58142603,250,250,250,250,3579
|
|
20250306,151400,57247853,249,249,249,249,0
|
|
20250306,151300,57247853,249,249,249,249,0
|
|
20250306,151200,57247853,249,249,249,249,2569
|
|
20250306,151100,56608172,249,249,249,249,0
|
|
20250306,151000,56608172,249,249,249,249,0
|
|
20250306,150900,56608172,249,249,249,249,0
|
|
20250306,150800,56608172,249,249,249,249,0
|
|
20250306,150700,56608172,249,249,249,249,0
|
|
20250306,150600,56608172,249,248,249,248,3704
|
|
20250306,150500,55689551,248,248,248,248,0
|
|
20250306,150400,55689551,248,248,248,248,300
|
|
20250306,150300,55615151,248,248,248,248,0
|
|
20250306,150200,55615151,248,248,248,248,0
|
|
20250306,150100,55615151,248,248,248,248,1
|
|
20250306,150000,55614903,248,248,248,248,0
|
|
20250306,145900,55614903,248,248,248,248,0
|
|
20250306,145800,55614903,248,248,248,248,0
|
|
20250306,145700,55614903,248,248,248,248,1
|
|
20250306,145600,55614655,248,248,248,248,500
|
|
20250306,145500,55490655,248,249,249,248,450
|
|
20250306,145400,55378755,249,249,249,249,2
|
|
20250306,145300,55378257,248,248,248,248,835
|
|
20250306,145200,55171177,248,248,249,248,2099
|
|
20250306,145100,54650526,249,249,249,249,99
|
|
20250306,145000,54625875,249,249,249,249,400
|
|
20250306,144900,54526275,249,249,249,249,0
|
|
20250306,144800,54526275,249,249,249,249,105
|
|
20250306,144700,54500130,249,249,249,249,99
|
|
20250306,144600,54475479,248,248,248,248,0
|
|
20250306,144500,54475479,248,248,248,248,0
|
|
20250306,144400,54475479,248,248,248,248,85
|
|
20250306,144300,54454399,249,249,249,249,0
|
|
20250306,144200,54454399,249,249,249,249,2
|
|
20250306,144100,54453901,249,249,249,249,0
|
|
20250306,144000,54453901,249,249,249,249,0
|
|
20250306,143900,54453901,249,249,249,249,198
|
|
20250306,143800,54404599,249,248,249,248,199
|
|
20250306,143700,54355148,249,249,249,249,0
|
|
20250306,143600,54355148,249,249,249,249,1036
|
|
20250306,143500,54097184,249,249,249,249,0
|
|
20250306,143400,54097184,249,249,249,249,0
|
|
20250306,143300,54097184,249,249,249,249,2
|
|
20250306,143200,54096686,249,249,249,249,0
|
|
20250306,143100,54096686,249,249,249,249,0
|
|
20250306,143000,54096686,249,249,249,249,0
|
|
20250306,142900,54096686,249,249,249,249,0
|
|
20250306,142800,54096686,249,249,249,249,0
|
|
20250306,142700,54096686,249,249,249,249,0
|
|
20250306,142600,54096686,249,249,249,249,100
|
|
20250306,142500,54071786,249,249,249,249,0
|
|
20250306,142400,54071786,249,249,249,249,0
|
|
20250306,142300,54071786,249,248,249,248,274
|
|
20250306,142200,54003735,249,249,249,249,0
|
|
20250306,142100,54003735,249,249,249,249,595
|
|
20250306,142000,53855580,249,249,249,249,3740
|
|
20250306,141900,52924320,249,249,249,249,0
|
|
20250306,141800,52924320,249,249,249,249,2
|
|
20250306,141700,52923822,250,250,250,250,0
|
|
20250306,141600,52923822,250,250,250,250,0
|
|
20250306,141500,52923822,250,250,250,250,0
|
|
20250306,141400,52923822,250,250,250,250,99
|
|
20250306,141300,52899072,250,250,250,250,99
|
|
20250306,141200,52874322,250,250,250,250,113
|
|
20250306,141100,52846072,250,250,250,250,9
|
|
20250306,141000,52843822,250,250,250,250,1
|
|
20250306,140900,52843572,250,250,250,250,0
|
|
20250306,140800,52843572,250,250,250,250,6
|
|
20250306,140700,52842072,250,250,250,250,0
|
|
20250306,140600,52842072,250,250,250,250,0
|
|
20250306,140500,52842072,250,250,250,250,4
|
|
20250306,140400,52841072,250,250,250,250,0
|
|
20250306,140300,52841072,250,250,250,250,0
|
|
20250306,140200,52841072,250,250,250,250,0
|
|
20250306,140100,52841072,250,250,250,250,0
|
|
20250306,140000,52841072,250,250,250,250,90
|
|
20250306,135900,52818572,250,250,250,250,0
|
|
20250306,135800,52818572,250,250,250,250,4
|
|
20250306,135700,52817572,251,251,251,251,0
|
|
20250306,135600,52817572,251,251,251,251,0
|
|
20250306,135500,52817572,251,251,251,251,0
|
|
20250306,135400,52817572,251,251,251,251,0
|
|
20250306,135300,52817572,251,251,251,251,0
|
|
20250306,135200,52817572,251,251,251,249,1120
|
|
20250306,135100,52538181,252,252,252,252,0
|
|
20250306,135000,52538181,252,252,252,252,0
|
|
20250306,134900,52538181,252,252,252,252,0
|
|
20250306,134800,52538181,252,252,252,252,0
|
|
20250306,134700,52538181,252,252,252,252,0
|
|
20250306,134600,52538181,252,252,252,252,0
|
|
20250306,134500,52538181,252,252,252,252,0
|
|
20250306,134400,52538181,252,252,252,252,0
|
|
20250306,134300,52538181,252,252,252,252,0
|
|
20250306,134200,52538181,252,252,252,252,0
|
|
20250306,134100,52538181,252,252,252,252,0
|
|
20250306,134000,52538181,252,252,252,252,0
|
|
20250306,133900,52538181,252,252,252,252,0
|
|
20250306,133800,52538181,252,252,252,252,0
|
|
20250306,133700,52538181,252,252,252,252,0
|
|
20250306,133600,52538181,252,252,252,252,0
|
|
20250306,133500,52538181,252,252,252,252,0
|
|
20250306,133400,52538181,252,252,252,252,9
|
|
20250306,133300,52535913,249,252,252,249,19
|
|
20250306,133200,52531155,252,252,252,252,0
|
|
20250306,133100,52531155,252,252,252,252,0
|
|
20250306,133000,52531155,252,252,252,252,0
|
|
20250306,132900,52531155,252,251,252,251,321
|
|
20250306,132800,52450485,251,251,251,251,198
|
|
20250306,132700,52400787,251,251,251,251,99
|
|
20250306,132600,52375938,250,250,250,250,0
|
|
20250306,132500,52375938,250,250,250,250,0
|
|
20250306,132400,52375938,250,249,250,249,5572
|
|
20250306,132300,50987820,249,249,249,249,999
|
|
20250306,132200,50739069,248,248,248,248,193
|
|
20250306,132100,50691205,248,248,248,248,0
|
|
20250306,132000,50691205,248,248,248,248,0
|
|
20250306,131900,50691205,248,248,248,248,0
|
|
20250306,131800,50691205,248,248,248,248,0
|
|
20250306,131700,50691205,248,248,248,248,0
|
|
20250306,131600,50691205,248,248,248,248,10
|
|
20250306,131500,50688725,248,248,248,248,0
|
|
20250306,131400,50688725,248,248,248,248,0
|
|
20250306,131300,50688725,248,249,249,248,1989
|
|
20250306,131200,50195446,249,249,249,249,0
|
|
20250306,131100,50195446,249,249,249,249,2
|
|
20250306,131000,50194948,248,248,248,248,0
|
|
20250306,130900,50194948,248,248,248,248,0
|
|
20250306,130800,50194948,248,248,248,248,0
|
|
20250306,130700,50194948,248,248,248,248,0
|
|
20250306,130600,50194948,248,248,248,248,0
|
|
20250306,130500,50194948,248,248,248,248,0
|
|
20250306,130400,50194948,248,248,248,248,43
|
|
20250306,130300,50184284,249,249,249,249,504
|
|
20250306,130200,50058788,249,249,249,249,0
|
|
20250306,130100,50058788,249,249,249,249,0
|
|
20250306,130000,50058788,249,249,249,249,154
|
|
20250306,125900,50020442,250,250,250,250,304
|
|
20250306,125800,49944442,251,251,251,251,0
|
|
20250306,125700,49944442,251,250,251,250,521
|
|
20250306,125600,49814172,250,250,250,250,0
|
|
20250306,125500,49814172,250,250,250,250,0
|
|
20250306,125400,49814172,250,250,250,250,0
|
|
20250306,125300,49814172,250,250,250,250,0
|
|
20250306,125200,49814172,250,250,250,250,0
|
|
20250306,125100,49814172,250,250,250,250,0
|
|
20250306,125000,49814172,250,250,250,250,10
|
|
20250306,124900,49811672,250,250,250,250,17
|
|
20250306,124800,49807422,250,250,250,250,0
|
|
20250306,124700,49807422,250,250,250,250,0
|
|
20250306,124600,49807422,250,250,250,250,0
|
|
20250306,124500,49807422,250,250,250,250,0
|
|
20250306,124400,49807422,250,250,250,250,38
|
|
20250306,124300,49797922,250,250,250,250,51
|
|
20250306,124200,49785172,250,250,250,250,26
|
|
20250306,124100,49778672,250,250,250,250,25
|
|
20250306,124000,49772422,250,250,250,250,0
|
|
20250306,123900,49772422,250,250,250,250,0
|
|
20250306,123800,49772422,250,250,250,250,0
|
|
20250306,123700,49772422,250,250,250,250,40
|
|
20250306,123600,49762422,251,251,251,251,1
|
|
20250306,123500,49762171,250,250,250,250,0
|
|
20250306,123400,49762171,250,250,250,250,0
|
|
20250306,123300,49762171,250,250,250,250,0
|
|
20250306,123200,49762171,250,250,250,250,0
|
|
20250306,123100,49762171,250,250,250,250,0
|
|
20250306,123000,49762171,250,250,250,250,0
|
|
20250306,122900,49762171,250,250,250,250,28
|
|
20250306,122800,49755171,249,249,249,249,1
|
|
20250306,122700,49754922,249,249,249,249,0
|
|
20250306,122600,49754922,249,249,249,249,65
|
|
20250306,122500,49738737,250,250,250,250,0
|
|
20250306,122400,49738737,250,250,250,250,0
|
|
20250306,122300,49738737,250,250,250,250,0
|
|
20250306,122200,49738737,250,250,250,250,0
|
|
20250306,122100,49738737,250,250,250,250,129
|
|
20250306,122000,49706487,250,250,250,250,40
|
|
20250306,121900,49696487,250,250,250,250,0
|
|
20250306,121800,49696487,250,250,250,250,0
|
|
20250306,121700,49696487,250,250,250,250,20
|
|
20250306,121600,49691487,250,250,250,250,0
|
|
20250306,121500,49691487,250,250,250,250,0
|
|
20250306,121400,49691487,250,250,250,250,1
|
|
20250306,121300,49691237,250,250,250,250,0
|
|
20250306,121200,49691237,250,250,250,250,0
|
|
20250306,121100,49691237,250,250,250,250,0
|
|
20250306,121000,49691237,250,250,250,250,0
|
|
20250306,120900,49691237,250,250,250,250,0
|
|
20250306,120800,49691237,250,250,250,250,15
|
|
20250306,120700,49687487,250,250,250,250,0
|
|
20250306,120600,49687487,250,250,250,250,0
|
|
20250306,120500,49687487,250,250,250,250,0
|
|
20250306,120400,49687487,250,250,250,250,0
|
|
20250306,120300,49687487,250,250,250,250,717
|
|
20250306,120200,49508237,250,250,250,250,0
|
|
20250306,120100,49508237,250,250,250,250,1145
|
|
20250306,120000,49221987,251,251,251,251,0
|
|
20250306,115900,49221987,251,251,251,251,0
|
|
20250306,115800,49221987,251,251,251,251,1014
|
|
20250306,115700,48967473,251,251,251,251,0
|
|
20250306,115600,48967473,251,251,251,251,0
|
|
20250306,115500,48967473,251,251,251,251,0
|
|
20250306,115400,48967473,251,251,251,251,0
|
|
20250306,115300,48967473,251,251,251,251,0
|
|
20250306,115200,48967473,251,251,251,251,0
|
|
20250306,115100,48967473,251,251,251,251,9
|
|
20250306,115000,48965214,251,251,251,251,9
|
|
20250306,114900,48962955,251,251,251,251,0
|
|
20250306,114800,48962955,251,251,251,251,970
|
|
20250306,114700,48719485,251,251,251,251,0
|
|
20250306,114600,48719485,251,251,251,251,0
|
|
20250306,114500,48719485,251,251,251,251,0
|
|
20250306,114400,48719485,251,251,251,251,0
|
|
20250306,114300,48719485,251,251,251,251,1021
|
|
20250306,114200,48463214,251,251,251,251,0
|
|
20250306,114100,48463214,251,251,251,251,0
|
|
20250306,114000,48463214,251,251,251,251,0
|
|
20250306,113900,48463214,251,251,251,251,0
|
|
20250306,113800,48463214,251,251,251,251,0
|
|
20250306,113700,48463214,251,251,251,251,0
|
|
20250306,113600,48463214,251,251,251,251,0
|
|
20250306,113500,48463214,251,251,251,251,0
|
|
20250306,113400,48463214,251,251,251,251,0
|
|
20250306,113300,48463214,251,251,251,251,1
|
|
20250306,113200,48462963,250,250,250,250,311
|
|
20250306,113100,48385213,250,250,250,250,0
|
|
20250306,113000,48385213,250,250,250,250,0
|
|
20250306,112900,48385213,250,250,250,250,0
|
|
20250306,112800,48385213,250,250,250,250,0
|
|
20250306,112700,48385213,250,250,250,250,0
|
|
20250306,112600,48385213,250,250,250,250,0
|
|
20250306,112500,48385213,250,250,250,250,0
|
|
20250306,112400,48385213,250,251,251,249,24800
|
|
20250306,112300,42194529,254,254,254,254,0
|
|
20250306,112200,42194529,254,254,254,254,0
|
|
20250306,112100,42194529,254,254,254,254,0
|
|
20250306,112000,42194529,254,254,254,254,0
|
|
20250306,111900,42194529,254,254,254,254,0
|
|
20250306,111800,42194529,254,254,254,254,0
|
|
20250306,111700,42194529,254,254,254,254,0
|
|
20250306,111600,42194529,254,254,254,254,0
|
|
20250306,111500,42194529,254,254,254,254,10
|
|
20250306,111400,42191989,254,254,254,254,0
|
|
20250306,111300,42191989,254,254,254,254,0
|
|
20250306,111200,42191989,254,254,254,254,0
|
|
20250306,111100,42191989,254,251,254,251,8
|
|
20250306,111000,42189969,251,251,251,251,0
|
|
20250306,110900,42189969,251,251,251,251,0
|
|
20250306,110800,42189969,251,251,251,251,0
|
|
20250306,110700,42189969,251,251,251,251,1
|
|
20250306,110600,42189718,253,253,253,253,0
|
|
20250306,110500,42189718,253,253,253,253,10
|
|
20250306,110400,42187188,253,253,253,253,0
|
|
20250306,110300,42187188,253,253,253,253,0
|
|
20250306,110200,42187188,253,253,253,253,986
|
|
20250306,110100,41937730,253,253,253,253,0
|
|
20250306,110000,41937730,253,253,253,253,0
|
|
20250306,105900,41937730,253,253,253,253,2
|
|
20250306,105800,41937224,253,253,253,253,0
|
|
20250306,105700,41937224,253,253,253,253,0
|
|
20250306,105600,41937224,253,253,253,253,0
|
|
20250306,105500,41937224,253,253,253,253,0
|
|
20250306,105400,41937224,253,253,253,253,0
|
|
20250306,105300,41937224,253,253,253,253,0
|
|
20250306,105200,41937224,253,253,253,253,0
|
|
20250306,105100,41937224,253,253,253,251,3
|
|
20250306,105000,41936467,251,251,251,251,1
|
|
20250306,104900,41936216,253,253,253,253,0
|
|
20250306,104800,41936216,253,253,253,253,0
|
|
20250306,104700,41936216,253,253,253,253,0
|
|
20250306,104600,41936216,253,253,253,253,0
|
|
20250306,104500,41936216,253,253,253,253,0
|
|
20250306,104400,41936216,253,253,253,253,0
|
|
20250306,104300,41936216,253,253,253,253,0
|
|
20250306,104200,41936216,253,253,253,253,100
|
|
20250306,104100,41910916,253,253,253,253,0
|
|
20250306,104000,41910916,253,253,253,253,11
|
|
20250306,103900,41908133,252,252,252,252,0
|
|
20250306,103800,41908133,252,252,252,252,0
|
|
20250306,103700,41908133,252,252,252,252,2417
|
|
20250306,103600,41299049,250,250,250,250,2271
|
|
20250306,103500,40731299,250,250,250,250,1049
|
|
20250306,103400,40469049,251,251,251,251,0
|
|
20250306,103300,40469049,251,251,251,251,0
|
|
20250306,103200,40469049,251,251,251,251,12
|
|
20250306,103100,40466037,251,252,252,251,723
|
|
20250306,103000,40284509,252,252,252,252,0
|
|
20250306,102900,40284509,252,252,252,252,801
|
|
20250306,102800,40082657,255,255,255,255,0
|
|
20250306,102700,40082657,255,255,255,255,0
|
|
20250306,102600,40082657,255,255,255,255,0
|
|
20250306,102500,40082657,255,255,255,255,0
|
|
20250306,102400,40082657,255,255,255,255,6972
|
|
20250306,102300,38304797,255,255,255,255,0
|
|
20250306,102200,38304797,255,255,255,255,0
|
|
20250306,102100,38304797,255,255,255,255,140
|
|
20250306,102000,38269097,255,255,255,255,0
|
|
20250306,101900,38269097,255,255,255,255,0
|
|
20250306,101800,38269097,255,255,255,255,0
|
|
20250306,101700,38269097,255,255,255,255,0
|
|
20250306,101600,38269097,255,255,255,255,0
|
|
20250306,101500,38269097,255,255,255,255,3
|
|
20250306,101400,38268332,255,255,255,255,0
|
|
20250306,101300,38268332,255,253,255,253,12236
|
|
20250306,101200,35150213,253,253,253,253,0
|
|
20250306,101100,35150213,253,253,253,253,0
|
|
20250306,101000,35150213,253,253,253,253,1
|
|
20250306,100900,35149960,253,250,253,250,10554
|
|
20250306,100800,32508420,250,250,250,250,0
|
|
20250306,100700,32508420,250,250,250,250,0
|
|
20250306,100600,32508420,250,250,250,250,1
|
|
20250306,100500,32508170,250,249,250,249,819
|
|
20250306,100400,32304197,249,248,249,248,564
|
|
20250306,100300,32164324,248,248,248,248,89
|
|
20250306,100200,32142252,248,248,248,248,0
|
|
20250306,100100,32142252,248,248,248,248,0
|
|
20250306,100000,32142252,248,248,248,248,0
|
|
20250306,095900,32142252,248,248,248,248,1
|
|
20250306,095800,32142004,247,247,247,247,0
|
|
20250306,095700,32142004,247,247,247,247,645
|
|
20250306,095600,31982689,247,247,247,247,7
|
|
20250306,095500,31980960,246,246,246,246,0
|
|
20250306,095400,31980960,246,246,246,246,0
|
|
20250306,095300,31980960,246,246,246,246,0
|
|
20250306,095200,31980960,246,246,246,246,0
|
|
20250306,095100,31980960,246,246,246,246,0
|
|
20250306,095000,31980960,246,246,246,246,0
|
|
20250306,094900,31980960,246,246,246,246,10452
|
|
20250306,094800,29409768,246,246,246,246,0
|
|
20250306,094700,29409768,246,246,246,246,6
|
|
20250306,094600,29408292,245,246,246,245,265
|
|
20250306,094500,29343352,246,246,246,246,20
|
|
20250306,094400,29338432,246,246,246,246,26
|
|
20250306,094300,29332036,246,246,246,246,1227
|
|
20250306,094200,29030194,247,247,247,247,350
|
|
20250306,094100,28943744,247,247,247,247,0
|
|
20250306,094000,28943744,247,247,247,247,1002
|
|
20250306,093900,28696250,247,247,247,247,2
|
|
20250306,093800,28695756,246,246,246,246,750
|
|
20250306,093700,28511256,246,246,246,246,200
|
|
20250306,093600,28462056,246,246,246,246,35
|
|
20250306,093500,28453446,246,246,246,246,0
|
|
20250306,093400,28453446,246,246,246,246,0
|
|
20250306,093300,28453446,246,246,246,246,0
|
|
20250306,093200,28453446,246,246,246,246,0
|
|
20250306,093100,28453446,246,246,246,246,5
|
|
20250306,093000,28452216,246,246,246,246,1
|
|
20250306,092900,28451970,246,245,246,245,13628
|
|
20250306,092800,25112494,244,244,244,244,0
|
|
20250306,092700,25112494,244,244,244,244,2237
|
|
20250306,092600,24566666,244,244,244,244,662
|
|
20250306,092500,24405138,245,245,245,245,900
|
|
20250306,092400,24184638,245,247,247,242,29220
|
|
20250306,092300,17040024,247,247,247,246,1608
|
|
20250306,092200,16643628,248,250,250,248,22274
|
|
20250306,092100,11100845,250,251,251,250,7073
|
|
20250306,092000,9332405,251,251,251,251,53
|
|
20250306,091900,9319102,251,251,251,251,0
|
|
20250306,091800,9319102,251,251,251,251,385
|
|
20250306,091700,9222467,252,252,252,252,4250
|
|
20250306,091600,8151467,253,253,253,253,755
|
|
20250306,091500,7960452,253,253,253,253,50
|
|
20250306,091400,7947802,253,253,253,253,0
|
|
20250306,091300,7947802,253,253,253,253,26
|
|
20250306,091200,7941224,253,253,253,253,0
|
|
20250306,091100,7941224,253,252,253,252,404
|
|
20250306,091000,7839412,251,252,252,251,20582
|
|
20250306,090900,2672752,252,252,252,252,400
|
|
20250306,090800,2571952,252,252,252,252,0
|
|
20250306,090700,2571952,252,252,252,252,1681
|
|
20250306,090600,2148340,252,252,252,252,881
|
|
20250306,090500,1926328,252,252,252,252,6675
|
|
20250306,090400,244228,252,252,252,252,0
|
|
20250306,090300,244228,252,252,252,252,423
|
|
20250306,090200,137632,253,253,253,253,40
|
|
20250306,090100,127512,252,252,252,252,470
|
|
20250306,090000,9072,252,252,252,252,36
|