630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,192700,44619637,351,351,351,351,8968
|
|
20250326,192600,44619637,351,351,351,351,0
|
|
20250326,192500,44619637,351,351,351,351,0
|
|
20250326,192400,44619637,351,351,351,351,0
|
|
20250326,192300,44619637,351,351,351,351,0
|
|
20250326,192200,44619637,351,351,351,351,0
|
|
20250326,192100,44619637,351,351,351,351,0
|
|
20250326,192000,44619637,351,351,351,351,0
|
|
20250326,191900,44619637,351,351,351,351,0
|
|
20250326,191800,44619637,351,351,351,351,0
|
|
20250326,191700,44619637,351,351,351,351,0
|
|
20250326,191600,44619637,351,351,351,351,0
|
|
20250326,191500,44619637,351,351,351,351,0
|
|
20250326,191400,44619637,351,351,351,351,0
|
|
20250326,191300,44619637,351,351,351,351,0
|
|
20250326,191200,44619637,351,351,351,351,0
|
|
20250326,191100,44619637,351,351,351,351,0
|
|
20250326,191000,44619637,351,351,351,351,0
|
|
20250326,190900,44619637,351,351,351,351,0
|
|
20250326,190800,44619637,351,351,351,351,0
|
|
20250326,190700,44619637,351,351,351,351,0
|
|
20250326,190600,44619637,351,351,351,351,0
|
|
20250326,190500,44619637,351,351,351,351,0
|
|
20250326,190400,44619637,351,351,351,351,0
|
|
20250326,190300,44619637,351,351,351,351,0
|
|
20250326,190200,44619637,351,351,351,351,0
|
|
20250326,190100,44619637,351,351,351,351,0
|
|
20250326,190000,44619637,351,351,351,351,0
|
|
20250326,185900,44619637,351,351,351,351,0
|
|
20250326,185800,44619637,351,351,351,351,0
|
|
20250326,185700,44619637,351,351,351,351,8968
|
|
20250326,185600,44619637,351,351,351,351,0
|
|
20250326,185500,44619637,351,351,351,351,0
|
|
20250326,185400,44619637,351,351,351,351,0
|
|
20250326,185300,44619637,351,351,351,351,0
|
|
20250326,185200,44619637,351,351,351,351,0
|
|
20250326,185100,44619637,351,351,351,351,0
|
|
20250326,185000,44619637,351,351,351,351,0
|
|
20250326,184900,44619637,351,351,351,351,0
|
|
20250326,184800,44619637,351,351,351,351,0
|
|
20250326,184700,44619637,351,351,351,351,0
|
|
20250326,184600,44619637,351,351,351,351,0
|
|
20250326,184500,44619637,351,351,351,351,0
|
|
20250326,184400,44619637,351,351,351,351,0
|
|
20250326,184300,44619637,351,351,351,351,0
|
|
20250326,184200,44619637,351,351,351,351,0
|
|
20250326,184100,44619637,351,351,351,351,0
|
|
20250326,184000,44619637,351,351,351,351,0
|
|
20250326,183900,44619637,351,351,351,351,0
|
|
20250326,183800,44619637,351,351,351,351,0
|
|
20250326,183700,44619637,351,351,351,351,0
|
|
20250326,183600,44619637,351,351,351,351,0
|
|
20250326,183500,44619637,351,351,351,351,0
|
|
20250326,183400,44619637,351,351,351,351,0
|
|
20250326,183300,44619637,351,351,351,351,0
|
|
20250326,183200,44619637,351,351,351,351,0
|
|
20250326,183100,44619637,351,351,351,351,0
|
|
20250326,183000,44619637,351,351,351,351,0
|
|
20250326,182900,44619637,351,351,351,351,0
|
|
20250326,182800,44619637,351,351,351,351,0
|
|
20250326,182700,44619637,351,351,351,351,8968
|
|
20250326,182600,44619637,351,351,351,351,0
|
|
20250326,182500,44619637,351,351,351,351,0
|
|
20250326,182400,44619637,351,351,351,351,0
|
|
20250326,182300,44619637,351,351,351,351,0
|
|
20250326,182200,44619637,351,351,351,351,0
|
|
20250326,182100,44619637,351,351,351,351,0
|
|
20250326,182000,44619637,351,351,351,351,0
|
|
20250326,181900,44619637,351,351,351,351,0
|
|
20250326,181800,44619637,351,351,351,351,0
|
|
20250326,181700,44619637,351,351,351,351,0
|
|
20250326,181600,44619637,351,351,351,351,0
|
|
20250326,181500,44619637,351,351,351,351,0
|
|
20250326,181400,44619637,351,351,351,351,0
|
|
20250326,181300,44619637,351,351,351,351,0
|
|
20250326,181200,44619637,351,351,351,351,0
|
|
20250326,181100,44619637,351,351,351,351,0
|
|
20250326,181000,44619637,351,351,351,351,0
|
|
20250326,180900,44619637,351,351,351,351,0
|
|
20250326,180800,44619637,351,351,351,351,0
|
|
20250326,180700,44619637,351,351,351,351,0
|
|
20250326,180600,44619637,351,351,351,351,0
|
|
20250326,180500,44619637,351,351,351,351,0
|
|
20250326,180400,44619637,351,351,351,351,0
|
|
20250326,180300,44619637,351,351,351,351,0
|
|
20250326,180200,44619637,351,351,351,351,0
|
|
20250326,180100,44619637,351,351,351,351,0
|
|
20250326,180000,44619637,351,351,351,351,0
|
|
20250326,175900,44619637,351,351,351,351,0
|
|
20250326,175800,44619637,351,351,351,351,0
|
|
20250326,175700,44619637,351,351,351,351,8968
|
|
20250326,175600,44619637,351,351,351,351,0
|
|
20250326,175500,44619637,351,351,351,351,0
|
|
20250326,175400,44619637,351,351,351,351,0
|
|
20250326,175300,44619637,351,351,351,351,0
|
|
20250326,175200,44619637,351,351,351,351,0
|
|
20250326,175100,44619637,351,351,351,351,0
|
|
20250326,175000,44619637,351,351,351,351,0
|
|
20250326,174900,44619637,351,351,351,351,0
|
|
20250326,174800,44619637,351,351,351,351,0
|
|
20250326,174700,44619637,351,351,351,351,0
|
|
20250326,174600,44619637,351,351,351,351,0
|
|
20250326,174500,44619637,351,351,351,351,0
|
|
20250326,174400,44619637,351,351,351,351,0
|
|
20250326,174300,44619637,351,351,351,351,0
|
|
20250326,174200,44619637,351,351,351,351,0
|
|
20250326,174100,44619637,351,351,351,351,0
|
|
20250326,174000,44619637,351,351,351,351,0
|
|
20250326,173900,44619637,351,351,351,351,0
|
|
20250326,173800,44619637,351,351,351,351,0
|
|
20250326,173700,44619637,351,351,351,351,0
|
|
20250326,173600,44619637,351,351,351,351,0
|
|
20250326,173500,44619637,351,351,351,351,0
|
|
20250326,173400,44619637,351,351,351,351,0
|
|
20250326,173300,44619637,351,351,351,351,0
|
|
20250326,173200,44619637,351,351,351,351,0
|
|
20250326,173100,44619637,351,351,351,351,0
|
|
20250326,173000,44619637,351,351,351,351,0
|
|
20250326,172900,44619637,351,351,351,351,0
|
|
20250326,172800,44619637,351,351,351,351,0
|
|
20250326,172700,44619637,351,351,351,351,8968
|
|
20250326,172600,44619637,351,351,351,351,0
|
|
20250326,172500,44619637,351,351,351,351,0
|
|
20250326,172400,44619637,351,351,351,351,0
|
|
20250326,172300,44619637,351,351,351,351,0
|
|
20250326,172200,44619637,351,351,351,351,0
|
|
20250326,172100,44619637,351,351,351,351,0
|
|
20250326,172000,44619637,351,351,351,351,0
|
|
20250326,171900,44619637,351,351,351,351,0
|
|
20250326,171800,44619637,351,351,351,351,0
|
|
20250326,171700,44619637,351,351,351,351,0
|
|
20250326,171600,44619637,351,351,351,351,0
|
|
20250326,171500,44619637,351,351,351,351,0
|
|
20250326,171400,44619637,351,351,351,351,0
|
|
20250326,171300,44619637,351,351,351,351,0
|
|
20250326,171200,44619637,351,351,351,351,0
|
|
20250326,171100,44619637,351,351,351,351,0
|
|
20250326,171000,44619637,351,351,351,351,0
|
|
20250326,170900,44619637,351,351,351,351,0
|
|
20250326,170800,44619637,351,351,351,351,0
|
|
20250326,170700,44619637,351,351,351,351,0
|
|
20250326,170600,44619637,351,351,351,351,0
|
|
20250326,170500,44619637,351,351,351,351,0
|
|
20250326,170400,44619637,351,351,351,351,0
|
|
20250326,170300,44619637,351,351,351,351,0
|
|
20250326,170200,44619637,351,351,351,351,0
|
|
20250326,170100,44619637,351,351,351,351,0
|
|
20250326,170000,44619637,351,351,351,351,0
|
|
20250326,165900,44619637,351,351,351,351,0
|
|
20250326,165800,44619637,351,351,351,351,0
|
|
20250326,165700,44619637,351,351,351,351,8968
|
|
20250326,165600,44619637,351,351,351,351,0
|
|
20250326,165500,44619637,351,351,351,351,0
|
|
20250326,165400,44619637,351,351,351,351,0
|
|
20250326,165300,44619637,351,351,351,351,0
|
|
20250326,165200,44619637,351,351,351,351,0
|
|
20250326,165100,44619637,351,351,351,351,0
|
|
20250326,165000,44619637,351,351,351,351,0
|
|
20250326,164900,44619637,351,351,351,351,0
|
|
20250326,164800,44619637,351,351,351,351,0
|
|
20250326,164700,44619637,351,351,351,351,0
|
|
20250326,164600,44619637,351,351,351,351,0
|
|
20250326,164500,44619637,351,351,351,351,0
|
|
20250326,164400,44619637,351,351,351,351,0
|
|
20250326,164300,44619637,351,351,351,351,0
|
|
20250326,164200,44619637,351,351,351,351,0
|
|
20250326,164100,44619637,351,351,351,351,0
|
|
20250326,164000,44619637,351,351,351,351,0
|
|
20250326,163900,44619637,351,351,351,351,0
|
|
20250326,163800,44619637,351,351,351,351,0
|
|
20250326,163700,44619637,351,351,351,351,0
|
|
20250326,163600,44619637,351,351,351,351,0
|
|
20250326,163500,44619637,351,351,351,351,0
|
|
20250326,163400,44619637,351,351,351,351,0
|
|
20250326,163300,44619637,351,351,351,351,0
|
|
20250326,163200,44619637,351,351,351,351,0
|
|
20250326,163100,44619637,351,351,351,351,0
|
|
20250326,163000,44619637,351,351,351,351,0
|
|
20250326,162900,44619637,351,351,351,351,0
|
|
20250326,162800,44619637,351,351,351,351,0
|
|
20250326,162700,44619637,351,351,351,351,8968
|
|
20250326,162600,44619637,351,351,351,351,0
|
|
20250326,162500,44619637,351,351,351,351,0
|
|
20250326,162400,44619637,351,351,351,351,0
|
|
20250326,162300,44619637,351,351,351,351,0
|
|
20250326,162200,44619637,351,351,351,351,0
|
|
20250326,162100,44619637,351,351,351,351,0
|
|
20250326,162000,44619637,351,351,351,351,0
|
|
20250326,161900,44619637,351,351,351,351,0
|
|
20250326,161800,44619637,351,351,351,351,0
|
|
20250326,161700,44619637,351,351,351,351,0
|
|
20250326,161600,44619637,351,351,351,351,0
|
|
20250326,161500,44619637,351,351,351,351,0
|
|
20250326,161400,44619637,351,351,351,351,0
|
|
20250326,161300,44619637,351,351,351,351,0
|
|
20250326,161200,44619637,351,351,351,351,0
|
|
20250326,161100,44619637,351,351,351,351,0
|
|
20250326,161000,44619637,351,351,351,351,0
|
|
20250326,160900,44619637,351,351,351,351,0
|
|
20250326,160800,44619637,351,351,351,351,0
|
|
20250326,160700,44619637,351,351,351,351,0
|
|
20250326,160600,44619637,351,351,351,351,0
|
|
20250326,160500,44619637,351,351,351,351,0
|
|
20250326,160400,44619637,351,351,351,351,0
|
|
20250326,160300,44619637,351,351,351,351,0
|
|
20250326,160200,44619637,351,351,351,351,0
|
|
20250326,160100,44619637,351,351,351,351,0
|
|
20250326,160000,44619637,351,351,351,351,0
|
|
20250326,155900,44619637,351,351,351,351,0
|
|
20250326,155800,44619637,351,351,351,351,0
|
|
20250326,155700,44619637,351,351,351,351,8968
|
|
20250326,155600,44619637,351,351,351,351,0
|
|
20250326,155500,44619637,351,351,351,351,0
|
|
20250326,155400,44619637,351,351,351,351,0
|
|
20250326,155300,44619637,351,351,351,351,0
|
|
20250326,155200,44619637,351,351,351,351,0
|
|
20250326,155100,44619637,351,351,351,351,0
|
|
20250326,155000,44619637,351,351,351,351,0
|
|
20250326,154900,44619637,351,351,351,351,0
|
|
20250326,154800,44619637,351,351,351,351,0
|
|
20250326,154700,44619637,351,351,351,351,0
|
|
20250326,154600,44619637,351,351,351,351,0
|
|
20250326,154500,44619637,351,351,351,351,0
|
|
20250326,154400,44619637,351,351,351,351,0
|
|
20250326,154300,44619637,351,351,351,351,0
|
|
20250326,154200,44619637,351,351,351,351,0
|
|
20250326,154100,44619637,351,351,351,351,0
|
|
20250326,154000,44619637,351,351,351,351,0
|
|
20250326,153900,44619637,351,351,351,351,0
|
|
20250326,153800,44619637,351,351,351,351,0
|
|
20250326,153700,44619637,351,351,351,351,0
|
|
20250326,153600,44619637,351,351,351,351,0
|
|
20250326,153500,44619637,351,351,351,351,0
|
|
20250326,153400,44619637,351,351,351,351,0
|
|
20250326,153300,44619637,351,351,351,351,0
|
|
20250326,153200,44619637,351,351,351,351,0
|
|
20250326,153100,44619637,351,351,351,351,0
|
|
20250326,153000,44619637,351,351,351,351,8968
|
|
20250326,152900,41471869,351,351,351,351,0
|
|
20250326,152800,41471869,351,351,351,351,0
|
|
20250326,152700,41471869,351,351,351,351,0
|
|
20250326,152600,41471869,351,351,351,351,0
|
|
20250326,152500,41471869,351,351,351,351,0
|
|
20250326,152400,41471869,351,351,351,351,0
|
|
20250326,152300,41471869,351,351,351,351,0
|
|
20250326,152200,41471869,351,351,351,351,0
|
|
20250326,152100,41471869,351,351,351,351,0
|
|
20250326,152000,41471869,351,351,351,351,0
|
|
20250326,151900,41471869,351,353,353,351,783
|
|
20250326,151800,41196933,354,354,354,354,1
|
|
20250326,151700,41196579,353,353,353,353,3270
|
|
20250326,151600,40042269,353,353,353,353,20
|
|
20250326,151500,40035209,355,355,355,355,81
|
|
20250326,151400,40006454,355,355,355,355,0
|
|
20250326,151300,40006454,355,355,355,355,0
|
|
20250326,151200,40006454,355,355,355,355,1
|
|
20250326,151100,40006099,352,352,352,352,0
|
|
20250326,151000,40006099,352,352,352,352,0
|
|
20250326,150900,40006099,352,352,352,352,7
|
|
20250326,150800,40003635,354,353,354,353,216
|
|
20250326,150700,39927271,352,352,352,352,0
|
|
20250326,150600,39927271,352,352,352,352,0
|
|
20250326,150500,39927271,352,352,352,352,396
|
|
20250326,150400,39787879,352,352,352,352,300
|
|
20250326,150300,39682279,352,352,352,352,1
|
|
20250326,150200,39681927,351,351,351,351,0
|
|
20250326,150100,39681927,351,351,351,351,0
|
|
20250326,150000,39681927,351,351,351,351,0
|
|
20250326,145900,39681927,351,351,351,351,0
|
|
20250326,145800,39681927,351,351,351,351,974
|
|
20250326,145700,39340053,351,351,351,351,3026
|
|
20250326,145600,38277927,355,355,355,355,3
|
|
20250326,145500,38276862,351,351,351,351,2000
|
|
20250326,145400,37574862,351,353,353,351,190
|
|
20250326,145300,37508168,353,353,353,353,0
|
|
20250326,145200,37508168,353,353,353,353,0
|
|
20250326,145100,37508168,353,353,353,353,0
|
|
20250326,145000,37508168,353,353,353,353,0
|
|
20250326,144900,37508168,353,353,353,353,500
|
|
20250326,144800,37331668,353,353,353,353,3
|
|
20250326,144700,37330609,353,353,353,353,0
|
|
20250326,144600,37330609,353,353,353,353,0
|
|
20250326,144500,37330609,353,353,353,353,0
|
|
20250326,144400,37330609,353,353,353,353,1
|
|
20250326,144300,37330256,351,351,351,351,50
|
|
20250326,144200,37312706,353,353,353,353,9
|
|
20250326,144100,37309529,352,352,352,352,4
|
|
20250326,144000,37308121,353,353,353,353,0
|
|
20250326,143900,37308121,353,351,353,351,1001
|
|
20250326,143800,36956768,351,351,351,351,0
|
|
20250326,143700,36956768,351,351,351,351,17
|
|
20250326,143600,36950801,353,353,353,353,1
|
|
20250326,143500,36950448,351,351,351,351,99
|
|
20250326,143400,36915699,353,353,353,351,87
|
|
20250326,143300,36885154,352,352,352,352,454
|
|
20250326,143200,36725346,352,352,352,352,10
|
|
20250326,143100,36721826,350,352,352,350,4234
|
|
20250326,143000,35235594,352,355,355,352,402
|
|
20250326,142900,35093940,355,355,355,355,200
|
|
20250326,142800,35022940,357,357,357,357,0
|
|
20250326,142700,35022940,357,357,357,357,0
|
|
20250326,142600,35022940,357,357,357,357,0
|
|
20250326,142500,35022940,357,357,357,357,0
|
|
20250326,142400,35022940,357,357,357,357,0
|
|
20250326,142300,35022940,357,357,357,357,0
|
|
20250326,142200,35022940,357,357,357,357,0
|
|
20250326,142100,35022940,357,357,357,357,0
|
|
20250326,142000,35022940,357,357,357,357,0
|
|
20250326,141900,35022940,357,357,357,357,0
|
|
20250326,141800,35022940,357,357,357,357,2
|
|
20250326,141700,35022226,352,352,352,352,1618
|
|
20250326,141600,34452690,357,357,357,357,3
|
|
20250326,141500,34451619,357,357,357,357,0
|
|
20250326,141400,34451619,357,357,357,357,1
|
|
20250326,141300,34451262,352,353,353,352,2205
|
|
20250326,141200,33674397,357,357,357,357,0
|
|
20250326,141100,33674397,357,357,357,357,0
|
|
20250326,141000,33674397,357,357,357,357,1
|
|
20250326,140900,33674040,353,353,353,353,1257
|
|
20250326,140800,33230319,358,358,358,358,0
|
|
20250326,140700,33230319,358,358,358,358,0
|
|
20250326,140600,33230319,358,358,358,358,0
|
|
20250326,140500,33230319,358,358,358,358,0
|
|
20250326,140400,33230319,358,358,358,358,0
|
|
20250326,140300,33230319,358,358,358,358,0
|
|
20250326,140200,33230319,358,358,358,358,279
|
|
20250326,140100,33130437,358,358,358,358,1
|
|
20250326,140000,33130079,358,358,358,358,100
|
|
20250326,135900,33094279,359,359,359,359,0
|
|
20250326,135800,33094279,359,359,359,359,0
|
|
20250326,135700,33094279,359,359,359,359,0
|
|
20250326,135600,33094279,359,359,359,359,0
|
|
20250326,135500,33094279,359,359,359,359,0
|
|
20250326,135400,33094279,359,359,359,359,0
|
|
20250326,135300,33094279,359,353,359,353,5719
|
|
20250326,135200,31051363,358,358,358,358,0
|
|
20250326,135100,31051363,358,358,358,358,0
|
|
20250326,135000,31051363,358,358,358,358,0
|
|
20250326,134900,31051363,358,358,358,358,0
|
|
20250326,134800,31051363,358,358,358,358,0
|
|
20250326,134700,31051363,358,358,358,358,4
|
|
20250326,134600,31049931,358,358,358,358,3
|
|
20250326,134500,31048857,358,358,358,358,0
|
|
20250326,134400,31048857,358,358,358,358,2
|
|
20250326,134300,31048141,353,353,353,353,0
|
|
20250326,134200,31048141,353,353,353,353,0
|
|
20250326,134100,31048141,353,353,353,353,0
|
|
20250326,134000,31048141,353,353,353,353,0
|
|
20250326,133900,31048141,353,353,353,353,0
|
|
20250326,133800,31048141,353,353,353,353,0
|
|
20250326,133700,31048141,353,353,353,353,0
|
|
20250326,133600,31048141,353,353,353,353,94
|
|
20250326,133500,31014959,353,353,353,353,0
|
|
20250326,133400,31014959,353,355,355,353,1778
|
|
20250326,133300,30385954,355,355,355,355,0
|
|
20250326,133200,30385954,355,355,355,355,0
|
|
20250326,133100,30385954,355,355,355,355,0
|
|
20250326,133000,30385954,355,355,355,355,2705
|
|
20250326,132900,29425679,355,355,355,355,0
|
|
20250326,132800,29425679,355,355,355,355,93
|
|
20250326,132700,29392664,355,355,355,355,10
|
|
20250326,132600,29389114,355,355,355,355,0
|
|
20250326,132500,29389114,355,355,355,355,0
|
|
20250326,132400,29389114,355,355,355,355,0
|
|
20250326,132300,29389114,355,354,355,354,403
|
|
20250326,132200,29246437,354,354,354,354,1544
|
|
20250326,132100,28699861,355,355,355,355,177
|
|
20250326,132000,28637026,355,355,355,355,200
|
|
20250326,131900,28566026,355,355,355,355,423
|
|
20250326,131800,28415861,355,355,355,355,0
|
|
20250326,131700,28415861,355,355,355,355,362
|
|
20250326,131600,28287351,355,355,355,355,0
|
|
20250326,131500,28287351,355,355,355,355,100
|
|
20250326,131400,28251851,355,355,355,355,139
|
|
20250326,131300,28202506,355,355,355,355,0
|
|
20250326,131200,28202506,355,355,355,355,157
|
|
20250326,131100,28146771,357,357,357,357,0
|
|
20250326,131000,28146771,357,357,357,357,1
|
|
20250326,130900,28146414,357,357,357,357,0
|
|
20250326,130800,28146414,357,357,357,357,0
|
|
20250326,130700,28146414,357,357,357,357,1
|
|
20250326,130600,28146057,357,357,357,357,0
|
|
20250326,130500,28146057,357,357,357,357,0
|
|
20250326,130400,28146057,357,357,357,357,0
|
|
20250326,130300,28146057,357,357,357,357,0
|
|
20250326,130200,28146057,357,357,357,357,0
|
|
20250326,130100,28146057,357,357,357,357,0
|
|
20250326,130000,28146057,357,357,357,357,0
|
|
20250326,125900,28146057,357,357,357,357,1
|
|
20250326,125800,28145700,358,357,358,357,2
|
|
20250326,125700,28144985,354,354,354,354,1
|
|
20250326,125600,28144631,354,354,354,354,1
|
|
20250326,125500,28144277,354,354,354,354,1
|
|
20250326,125400,28143923,358,357,358,357,14
|
|
20250326,125300,28138913,354,354,354,354,9
|
|
20250326,125200,28135727,358,358,358,358,0
|
|
20250326,125100,28135727,358,358,358,358,0
|
|
20250326,125000,28135727,358,358,358,358,0
|
|
20250326,124900,28135727,358,356,358,356,1900
|
|
20250326,124800,27456124,351,352,352,351,6335
|
|
20250326,124700,25230339,353,354,354,353,3665
|
|
20250326,124600,23934976,354,354,354,354,0
|
|
20250326,124500,23934976,354,354,354,354,0
|
|
20250326,124400,23934976,354,358,358,354,2
|
|
20250326,124300,23934264,354,357,357,354,1502
|
|
20250326,124200,23402350,355,355,355,355,0
|
|
20250326,124100,23402350,355,355,355,355,300
|
|
20250326,124000,23295850,354,354,354,354,0
|
|
20250326,123900,23295850,354,355,355,354,3
|
|
20250326,123800,23294787,358,358,358,358,3
|
|
20250326,123700,23293713,357,357,357,357,5
|
|
20250326,123600,23291928,354,354,354,354,0
|
|
20250326,123500,23291928,354,354,354,354,0
|
|
20250326,123400,23291928,354,354,354,354,0
|
|
20250326,123300,23291928,354,354,354,354,0
|
|
20250326,123200,23291928,354,354,354,354,0
|
|
20250326,123100,23291928,354,354,354,354,0
|
|
20250326,123000,23291928,354,354,354,354,0
|
|
20250326,122900,23291928,354,354,354,354,0
|
|
20250326,122800,23291928,354,354,354,354,0
|
|
20250326,122700,23291928,354,354,354,354,0
|
|
20250326,122600,23291928,354,354,354,354,0
|
|
20250326,122500,23291928,354,355,355,354,1000
|
|
20250326,122400,22937909,355,355,355,355,9
|
|
20250326,122300,22934714,358,358,358,358,0
|
|
20250326,122200,22934714,358,358,358,358,0
|
|
20250326,122100,22934714,358,358,358,358,1
|
|
20250326,122000,22934356,355,355,355,355,100
|
|
20250326,121900,22898856,355,355,355,355,0
|
|
20250326,121800,22898856,355,355,355,355,0
|
|
20250326,121700,22898856,355,355,355,355,4
|
|
20250326,121600,22897436,355,355,355,355,0
|
|
20250326,121500,22897436,355,355,355,355,0
|
|
20250326,121400,22897436,355,355,355,355,213
|
|
20250326,121300,22821821,355,355,355,355,0
|
|
20250326,121200,22821821,355,355,355,355,0
|
|
20250326,121100,22821821,355,355,355,355,128
|
|
20250326,121000,22776381,355,355,355,355,0
|
|
20250326,120900,22776381,355,355,355,355,0
|
|
20250326,120800,22776381,355,355,355,355,0
|
|
20250326,120700,22776381,355,355,355,355,20
|
|
20250326,120600,22769281,361,361,361,361,0
|
|
20250326,120500,22769281,361,361,361,361,0
|
|
20250326,120400,22769281,361,361,361,361,0
|
|
20250326,120300,22769281,361,361,361,361,0
|
|
20250326,120200,22769281,361,361,361,361,0
|
|
20250326,120100,22769281,361,361,361,361,0
|
|
20250326,120000,22769281,361,361,361,361,0
|
|
20250326,115900,22769281,361,361,361,361,0
|
|
20250326,115800,22769281,361,361,361,361,0
|
|
20250326,115700,22769281,361,361,361,361,7
|
|
20250326,115600,22766754,360,360,360,360,0
|
|
20250326,115500,22766754,360,360,360,360,10
|
|
20250326,115400,22763154,359,359,359,359,693
|
|
20250326,115300,22514367,361,361,361,361,600
|
|
20250326,115200,22297767,363,363,363,363,0
|
|
20250326,115100,22297767,363,363,363,363,0
|
|
20250326,115000,22297767,363,363,363,363,0
|
|
20250326,114900,22297767,363,363,363,363,0
|
|
20250326,114800,22297767,363,362,363,362,2118
|
|
20250326,114700,21529171,362,358,362,358,2264
|
|
20250326,114600,20713150,355,355,355,355,0
|
|
20250326,114500,20713150,355,354,355,354,4
|
|
20250326,114400,20711732,358,358,358,358,0
|
|
20250326,114300,20711732,358,358,358,358,0
|
|
20250326,114200,20711732,358,358,358,358,0
|
|
20250326,114100,20711732,358,358,358,358,0
|
|
20250326,114000,20711732,358,358,358,358,0
|
|
20250326,113900,20711732,358,358,358,358,1
|
|
20250326,113800,20711374,353,353,353,353,499
|
|
20250326,113700,20535227,352,352,352,352,0
|
|
20250326,113600,20535227,352,352,352,352,0
|
|
20250326,113500,20535227,352,355,355,352,2500
|
|
20250326,113400,19653253,360,360,360,360,0
|
|
20250326,113300,19653253,360,360,360,360,0
|
|
20250326,113200,19653253,360,360,360,355,7
|
|
20250326,113100,19650739,360,360,360,360,0
|
|
20250326,113000,19650739,360,360,360,360,0
|
|
20250326,112900,19650739,360,360,360,360,1
|
|
20250326,112800,19650379,355,355,355,355,0
|
|
20250326,112700,19650379,355,355,355,355,448
|
|
20250326,112600,19491339,356,356,356,356,0
|
|
20250326,112500,19491339,356,356,356,356,0
|
|
20250326,112400,19491339,356,356,356,356,888
|
|
20250326,112300,19175211,356,356,356,356,0
|
|
20250326,112200,19175211,356,356,356,356,0
|
|
20250326,112100,19175211,356,356,356,356,0
|
|
20250326,112000,19175211,356,356,356,356,0
|
|
20250326,111900,19175211,356,356,356,356,9
|
|
20250326,111800,19172007,356,356,356,356,3
|
|
20250326,111700,19170939,360,360,360,360,0
|
|
20250326,111600,19170939,360,360,360,360,0
|
|
20250326,111500,19170939,360,360,360,360,0
|
|
20250326,111400,19170939,360,360,360,360,0
|
|
20250326,111300,19170939,360,360,360,360,3
|
|
20250326,111200,19169859,360,360,360,360,0
|
|
20250326,111100,19169859,360,360,360,360,0
|
|
20250326,111000,19169859,360,360,360,360,5
|
|
20250326,110900,19168059,359,359,359,359,500
|
|
20250326,110800,18988559,359,359,359,359,0
|
|
20250326,110700,18988559,359,359,359,359,4
|
|
20250326,110600,18987123,359,359,359,359,25
|
|
20250326,110500,18978148,359,359,359,359,1
|
|
20250326,110400,18977789,361,361,361,361,0
|
|
20250326,110300,18977789,361,361,361,361,0
|
|
20250326,110200,18977789,361,361,361,361,0
|
|
20250326,110100,18977789,361,361,361,361,0
|
|
20250326,110000,18977789,361,360,361,360,500
|
|
20250326,105900,18797290,360,357,360,356,3540
|
|
20250326,105800,17530493,357,357,357,357,0
|
|
20250326,105700,17530493,357,357,357,357,0
|
|
20250326,105600,17530493,357,357,357,357,0
|
|
20250326,105500,17530493,357,357,357,357,0
|
|
20250326,105400,17530493,357,357,357,357,0
|
|
20250326,105300,17530493,357,357,357,357,0
|
|
20250326,105200,17530493,357,357,357,357,0
|
|
20250326,105100,17530493,357,357,357,357,0
|
|
20250326,105000,17530493,357,357,357,357,0
|
|
20250326,104900,17530493,357,357,357,357,0
|
|
20250326,104800,17530493,357,357,357,357,0
|
|
20250326,104700,17530493,357,357,357,357,40
|
|
20250326,104600,17516213,357,357,357,357,400
|
|
20250326,104500,17373413,357,357,357,357,0
|
|
20250326,104400,17373413,357,357,357,357,58
|
|
20250326,104300,17352707,357,358,358,357,3
|
|
20250326,104200,17351635,358,358,358,358,400
|
|
20250326,104100,17208435,356,357,357,356,1018
|
|
20250326,104000,16845027,356,356,356,356,0
|
|
20250326,103900,16845027,356,356,356,356,0
|
|
20250326,103800,16845027,356,356,356,356,1
|
|
20250326,103700,16844671,358,358,358,358,2
|
|
20250326,103600,16843955,358,358,358,358,0
|
|
20250326,103500,16843955,358,358,358,358,0
|
|
20250326,103400,16843955,358,358,358,358,0
|
|
20250326,103300,16843955,358,358,358,358,0
|
|
20250326,103200,16843955,358,358,358,358,0
|
|
20250326,103100,16843955,358,358,358,358,4
|
|
20250326,103000,16842523,357,357,357,357,0
|
|
20250326,102900,16842523,357,357,357,357,0
|
|
20250326,102800,16842523,357,358,358,357,2
|
|
20250326,102700,16841808,359,359,359,359,0
|
|
20250326,102600,16841808,359,355,359,355,59
|
|
20250326,102500,16820859,355,355,355,355,1500
|
|
20250326,102400,16288359,355,354,355,354,626
|
|
20250326,102300,16066754,354,354,354,354,0
|
|
20250326,102200,16066754,354,354,354,354,0
|
|
20250326,102100,16066754,354,354,354,354,1
|
|
20250326,102000,16066400,354,354,354,354,316
|
|
20250326,101900,15954536,354,354,354,354,0
|
|
20250326,101800,15954536,354,354,354,354,0
|
|
20250326,101700,15954536,354,354,354,354,0
|
|
20250326,101600,15954536,354,354,354,354,0
|
|
20250326,101500,15954536,354,354,354,354,0
|
|
20250326,101400,15954536,354,356,356,354,3879
|
|
20250326,101300,14580168,359,359,359,359,0
|
|
20250326,101200,14580168,359,359,359,359,500
|
|
20250326,101100,14400668,358,358,358,358,10
|
|
20250326,101000,14397088,356,356,356,356,0
|
|
20250326,100900,14397088,356,356,356,356,0
|
|
20250326,100800,14397088,356,356,356,356,0
|
|
20250326,100700,14397088,356,356,356,356,0
|
|
20250326,100600,14397088,356,354,356,354,3003
|
|
20250326,100500,13329393,353,354,354,353,302
|
|
20250326,100400,13222786,351,351,351,351,0
|
|
20250326,100300,13222786,351,352,352,351,869
|
|
20250326,100200,12917407,355,355,355,355,1
|
|
20250326,100100,12917052,352,352,352,352,0
|
|
20250326,100000,12917052,352,352,352,352,0
|
|
20250326,095900,12917052,352,352,352,352,0
|
|
20250326,095800,12917052,352,354,354,352,1500
|
|
20250326,095700,12388549,356,356,356,356,0
|
|
20250326,095600,12388549,356,356,356,356,0
|
|
20250326,095500,12388549,356,356,356,356,0
|
|
20250326,095400,12388549,356,356,356,356,0
|
|
20250326,095300,12388549,356,356,356,356,1
|
|
20250326,095200,12388193,353,351,353,350,3186
|
|
20250326,095100,11268931,352,354,354,352,2174
|
|
20250326,095000,10502538,353,355,355,353,8800
|
|
20250326,094900,7388849,355,357,357,355,1010
|
|
20250326,094800,7029687,358,358,358,358,0
|
|
20250326,094700,7029687,358,358,358,358,0
|
|
20250326,094600,7029687,358,358,358,358,0
|
|
20250326,094500,7029687,358,358,358,358,2
|
|
20250326,094400,7028971,357,357,357,355,147
|
|
20250326,094300,6976604,358,358,358,358,0
|
|
20250326,094200,6976604,358,358,358,358,0
|
|
20250326,094100,6976604,358,356,358,356,58
|
|
20250326,094000,6955854,359,357,359,356,508
|
|
20250326,093900,6774974,357,357,357,357,0
|
|
20250326,093800,6774974,357,357,357,357,1
|
|
20250326,093700,6774617,357,357,357,357,103
|
|
20250326,093600,6737846,357,357,357,357,0
|
|
20250326,093500,6737846,357,358,358,357,46
|
|
20250326,093400,6721423,359,359,359,359,0
|
|
20250326,093300,6721423,359,359,359,359,38
|
|
20250326,093200,6707781,359,359,359,359,50
|
|
20250326,093100,6689831,359,359,359,359,0
|
|
20250326,093000,6689831,359,359,359,359,1300
|
|
20250326,092900,6223131,359,359,359,359,3
|
|
20250326,092800,6222054,354,361,361,354,5159
|
|
20250326,092700,4378997,364,364,364,364,0
|
|
20250326,092600,4378997,364,364,364,364,0
|
|
20250326,092500,4378997,364,364,364,364,0
|
|
20250326,092400,4378997,364,364,364,364,0
|
|
20250326,092300,4378997,364,364,364,364,0
|
|
20250326,092200,4378997,364,364,364,364,0
|
|
20250326,092100,4378997,364,363,364,363,2
|
|
20250326,092000,4378270,361,362,362,361,664
|
|
20250326,091900,4138508,363,363,363,363,1
|
|
20250326,091800,4138145,363,363,363,363,0
|
|
20250326,091700,4138145,363,363,363,363,2
|
|
20250326,091600,4137419,364,364,364,364,1
|
|
20250326,091500,4137055,364,364,364,364,0
|
|
20250326,091400,4137055,364,364,364,364,0
|
|
20250326,091300,4137055,364,364,364,364,0
|
|
20250326,091200,4137055,364,364,364,364,10
|
|
20250326,091100,4133415,365,364,365,364,1000
|
|
20250326,091000,3768416,365,364,365,364,391
|
|
20250326,090900,3625719,364,364,364,364,0
|
|
20250326,090800,3625719,364,364,364,364,0
|
|
20250326,090700,3625719,364,364,364,364,51
|
|
20250326,090600,3607155,364,364,364,364,0
|
|
20250326,090500,3607155,364,361,364,361,25
|
|
20250326,090400,3598127,361,361,361,361,802
|
|
20250326,090300,3308605,365,364,365,364,2
|
|
20250326,090200,3307876,364,361,364,361,1827
|
|
20250326,090100,2644120,364,364,364,361,1227
|
|
20250326,090000,2198646,365,365,365,364,6029
|