578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,183500,20070034,488,488,488,488,740
|
|
20250304,183400,20070034,488,488,488,488,0
|
|
20250304,183300,20070034,488,488,488,488,0
|
|
20250304,183200,20070034,488,488,488,488,0
|
|
20250304,183100,20070034,488,488,488,488,0
|
|
20250304,183000,20070034,488,488,488,488,0
|
|
20250304,182900,20070034,488,488,488,488,0
|
|
20250304,182800,20070034,488,488,488,488,0
|
|
20250304,182700,20070034,488,488,488,488,0
|
|
20250304,182600,20070034,488,488,488,488,0
|
|
20250304,182500,20070034,488,488,488,488,0
|
|
20250304,182400,20070034,488,488,488,488,0
|
|
20250304,182300,20070034,488,488,488,488,0
|
|
20250304,182200,20070034,488,488,488,488,0
|
|
20250304,182100,20070034,488,488,488,488,0
|
|
20250304,182000,20070034,488,488,488,488,0
|
|
20250304,181900,20070034,488,488,488,488,0
|
|
20250304,181800,20070034,488,488,488,488,0
|
|
20250304,181700,20070034,488,488,488,488,0
|
|
20250304,181600,20070034,488,488,488,488,0
|
|
20250304,181500,20070034,488,488,488,488,0
|
|
20250304,181400,20070034,488,488,488,488,0
|
|
20250304,181300,20070034,488,488,488,488,0
|
|
20250304,181200,20070034,488,488,488,488,0
|
|
20250304,181100,20070034,488,488,488,488,0
|
|
20250304,181000,20070034,488,488,488,488,0
|
|
20250304,180900,20070034,488,488,488,488,0
|
|
20250304,180800,20070034,488,488,488,488,0
|
|
20250304,180700,20070034,488,488,488,488,0
|
|
20250304,180600,20070034,488,488,488,488,0
|
|
20250304,180500,20070034,488,488,488,488,740
|
|
20250304,180400,20070034,488,488,488,488,0
|
|
20250304,180300,20070034,488,488,488,488,0
|
|
20250304,180200,20070034,488,488,488,488,0
|
|
20250304,180100,20070034,488,488,488,488,0
|
|
20250304,180000,20070034,488,488,488,488,0
|
|
20250304,175900,20070034,488,488,488,488,0
|
|
20250304,175800,20070034,488,488,488,488,0
|
|
20250304,175700,20070034,488,488,488,488,0
|
|
20250304,175600,20070034,488,488,488,488,0
|
|
20250304,175500,20070034,488,488,488,488,0
|
|
20250304,175400,20070034,488,488,488,488,0
|
|
20250304,175300,20070034,488,488,488,488,0
|
|
20250304,175200,20070034,488,488,488,488,0
|
|
20250304,175100,20070034,488,488,488,488,0
|
|
20250304,175000,20070034,488,488,488,488,0
|
|
20250304,174900,20070034,488,488,488,488,0
|
|
20250304,174800,20070034,488,488,488,488,0
|
|
20250304,174700,20070034,488,488,488,488,0
|
|
20250304,174600,20070034,488,488,488,488,0
|
|
20250304,174500,20070034,488,488,488,488,0
|
|
20250304,174400,20070034,488,488,488,488,0
|
|
20250304,174300,20070034,488,488,488,488,0
|
|
20250304,174200,20070034,488,488,488,488,0
|
|
20250304,174100,20070034,488,488,488,488,0
|
|
20250304,174000,20070034,488,488,488,488,0
|
|
20250304,173900,20070034,488,488,488,488,0
|
|
20250304,173800,20070034,488,488,488,488,0
|
|
20250304,173700,20070034,488,488,488,488,0
|
|
20250304,173600,20070034,488,488,488,488,0
|
|
20250304,173500,20070034,488,488,488,488,740
|
|
20250304,173400,20070034,488,488,488,488,0
|
|
20250304,173300,20070034,488,488,488,488,0
|
|
20250304,173200,20070034,488,488,488,488,0
|
|
20250304,173100,20070034,488,488,488,488,0
|
|
20250304,173000,20070034,488,488,488,488,0
|
|
20250304,172900,20070034,488,488,488,488,0
|
|
20250304,172800,20070034,488,488,488,488,0
|
|
20250304,172700,20070034,488,488,488,488,0
|
|
20250304,172600,20070034,488,488,488,488,0
|
|
20250304,172500,20070034,488,488,488,488,0
|
|
20250304,172400,20070034,488,488,488,488,0
|
|
20250304,172300,20070034,488,488,488,488,0
|
|
20250304,172200,20070034,488,488,488,488,0
|
|
20250304,172100,20070034,488,488,488,488,0
|
|
20250304,172000,20070034,488,488,488,488,0
|
|
20250304,171900,20070034,488,488,488,488,0
|
|
20250304,171800,20070034,488,488,488,488,0
|
|
20250304,171700,20070034,488,488,488,488,0
|
|
20250304,171600,20070034,488,488,488,488,0
|
|
20250304,171500,20070034,488,488,488,488,0
|
|
20250304,171400,20070034,488,488,488,488,0
|
|
20250304,171300,20070034,488,488,488,488,0
|
|
20250304,171200,20070034,488,488,488,488,0
|
|
20250304,171100,20070034,488,488,488,488,0
|
|
20250304,171000,20070034,488,488,488,488,0
|
|
20250304,170900,20070034,488,488,488,488,0
|
|
20250304,170800,20070034,488,488,488,488,0
|
|
20250304,170700,20070034,488,488,488,488,0
|
|
20250304,170600,20070034,488,488,488,488,0
|
|
20250304,170500,20070034,488,488,488,488,740
|
|
20250304,170400,20070034,488,488,488,488,0
|
|
20250304,170300,20070034,488,488,488,488,0
|
|
20250304,170200,20070034,488,488,488,488,0
|
|
20250304,170100,20070034,488,488,488,488,0
|
|
20250304,170000,20070034,488,488,488,488,0
|
|
20250304,165900,20070034,488,488,488,488,0
|
|
20250304,165800,20070034,488,488,488,488,0
|
|
20250304,165700,20070034,488,488,488,488,0
|
|
20250304,165600,20070034,488,488,488,488,0
|
|
20250304,165500,20070034,488,488,488,488,0
|
|
20250304,165400,20070034,488,488,488,488,0
|
|
20250304,165300,20070034,488,488,488,488,0
|
|
20250304,165200,20070034,488,488,488,488,0
|
|
20250304,165100,20070034,488,488,488,488,0
|
|
20250304,165000,20070034,488,488,488,488,0
|
|
20250304,164900,20070034,488,488,488,488,0
|
|
20250304,164800,20070034,488,488,488,488,0
|
|
20250304,164700,20070034,488,488,488,488,0
|
|
20250304,164600,20070034,488,488,488,488,0
|
|
20250304,164500,20070034,488,488,488,488,0
|
|
20250304,164400,20070034,488,488,488,488,0
|
|
20250304,164300,20070034,488,488,488,488,0
|
|
20250304,164200,20070034,488,488,488,488,0
|
|
20250304,164100,20070034,488,488,488,488,0
|
|
20250304,164000,20070034,488,488,488,488,0
|
|
20250304,163900,20070034,488,488,488,488,0
|
|
20250304,163800,20070034,488,488,488,488,0
|
|
20250304,163700,20070034,488,488,488,488,0
|
|
20250304,163600,20070034,488,488,488,488,0
|
|
20250304,163500,20070034,488,488,488,488,740
|
|
20250304,163400,20070034,488,488,488,488,0
|
|
20250304,163300,20070034,488,488,488,488,0
|
|
20250304,163200,20070034,488,488,488,488,0
|
|
20250304,163100,20070034,488,488,488,488,0
|
|
20250304,163000,20070034,488,488,488,488,0
|
|
20250304,162900,20070034,488,488,488,488,0
|
|
20250304,162800,20070034,488,488,488,488,0
|
|
20250304,162700,20070034,488,488,488,488,0
|
|
20250304,162600,20070034,488,488,488,488,0
|
|
20250304,162500,20070034,488,488,488,488,0
|
|
20250304,162400,20070034,488,488,488,488,0
|
|
20250304,162300,20070034,488,488,488,488,0
|
|
20250304,162200,20070034,488,488,488,488,0
|
|
20250304,162100,20070034,488,488,488,488,0
|
|
20250304,162000,20070034,488,488,488,488,0
|
|
20250304,161900,20070034,488,488,488,488,0
|
|
20250304,161800,20070034,488,488,488,488,0
|
|
20250304,161700,20070034,488,488,488,488,0
|
|
20250304,161600,20070034,488,488,488,488,0
|
|
20250304,161500,20070034,488,488,488,488,0
|
|
20250304,161400,20070034,488,488,488,488,0
|
|
20250304,161300,20070034,488,488,488,488,0
|
|
20250304,161200,20070034,488,488,488,488,0
|
|
20250304,161100,20070034,488,488,488,488,0
|
|
20250304,161000,20070034,488,488,488,488,0
|
|
20250304,160900,20070034,488,488,488,488,0
|
|
20250304,160800,20070034,488,488,488,488,0
|
|
20250304,160700,20070034,488,488,488,488,0
|
|
20250304,160600,20070034,488,488,488,488,0
|
|
20250304,160500,20070034,488,488,488,488,740
|
|
20250304,160400,20070034,488,488,488,488,0
|
|
20250304,160300,20070034,488,488,488,488,0
|
|
20250304,160200,20070034,488,488,488,488,0
|
|
20250304,160100,20070034,488,488,488,488,0
|
|
20250304,160000,20070034,488,488,488,488,0
|
|
20250304,155900,20070034,488,488,488,488,0
|
|
20250304,155800,20070034,488,488,488,488,0
|
|
20250304,155700,20070034,488,488,488,488,0
|
|
20250304,155600,20070034,488,488,488,488,0
|
|
20250304,155500,20070034,488,488,488,488,0
|
|
20250304,155400,20070034,488,488,488,488,0
|
|
20250304,155300,20070034,488,488,488,488,0
|
|
20250304,155200,20070034,488,488,488,488,0
|
|
20250304,155100,20070034,488,488,488,488,0
|
|
20250304,155000,20070034,488,488,488,488,0
|
|
20250304,154900,20070034,488,488,488,488,0
|
|
20250304,154800,20070034,488,488,488,488,0
|
|
20250304,154700,20070034,488,488,488,488,0
|
|
20250304,154600,20070034,488,488,488,488,0
|
|
20250304,154500,20070034,488,488,488,488,0
|
|
20250304,154400,20070034,488,488,488,488,0
|
|
20250304,154300,20070034,488,488,488,488,0
|
|
20250304,154200,20070034,488,488,488,488,0
|
|
20250304,154100,20070034,488,488,488,488,0
|
|
20250304,154000,20070034,488,488,488,488,0
|
|
20250304,153900,20070034,488,488,488,488,0
|
|
20250304,153800,20070034,488,488,488,488,0
|
|
20250304,153700,20070034,488,488,488,488,0
|
|
20250304,153600,20070034,488,488,488,488,0
|
|
20250304,153500,20070034,488,488,488,488,740
|
|
20250304,153400,20070034,488,488,488,488,0
|
|
20250304,153300,20070034,488,488,488,488,0
|
|
20250304,153200,20070034,488,488,488,488,0
|
|
20250304,153100,20070034,488,488,488,488,0
|
|
20250304,153000,20070034,488,488,488,488,740
|
|
20250304,152900,19708914,489,489,489,489,0
|
|
20250304,152800,19708914,489,489,489,489,0
|
|
20250304,152700,19708914,489,489,489,489,0
|
|
20250304,152600,19708914,489,489,489,489,0
|
|
20250304,152500,19708914,489,489,489,489,0
|
|
20250304,152400,19708914,489,489,489,489,0
|
|
20250304,152300,19708914,489,489,489,489,0
|
|
20250304,152200,19708914,489,489,489,489,0
|
|
20250304,152100,19708914,489,489,489,489,0
|
|
20250304,152000,19708914,489,489,489,489,0
|
|
20250304,151900,19708914,489,489,489,489,0
|
|
20250304,151800,19708914,489,489,489,489,0
|
|
20250304,151700,19708914,489,489,489,489,101
|
|
20250304,151600,19659525,489,489,489,489,0
|
|
20250304,151500,19659525,489,488,489,488,8
|
|
20250304,151400,19655618,489,489,489,488,28
|
|
20250304,151300,19641937,488,488,489,488,940
|
|
20250304,151200,19182293,488,488,488,488,26
|
|
20250304,151100,19169605,488,488,488,488,16
|
|
20250304,151000,19161797,488,488,488,488,17
|
|
20250304,150900,19153501,488,488,488,488,730
|
|
20250304,150800,18797261,488,488,488,488,16
|
|
20250304,150700,18789453,488,488,488,488,16
|
|
20250304,150600,18781645,488,488,488,488,16
|
|
20250304,150500,18773837,488,488,488,488,16
|
|
20250304,150400,18766029,489,488,489,488,22
|
|
20250304,150300,18755288,488,488,488,488,16
|
|
20250304,150200,18747480,488,488,488,488,16
|
|
20250304,150100,18739672,488,488,488,488,16
|
|
20250304,150000,18731864,488,488,488,488,16
|
|
20250304,145900,18724056,488,488,488,488,16
|
|
20250304,145800,18716248,488,488,488,488,16
|
|
20250304,145700,18708440,488,488,488,488,17
|
|
20250304,145600,18700144,488,488,488,488,16
|
|
20250304,145500,18692336,488,488,488,488,16
|
|
20250304,145400,18684528,488,488,488,488,16
|
|
20250304,145300,18676720,488,488,488,488,16
|
|
20250304,145200,18668912,488,488,488,488,16
|
|
20250304,145100,18661104,488,488,488,488,17
|
|
20250304,145000,18652808,488,488,488,488,16
|
|
20250304,144900,18645000,488,488,488,488,21
|
|
20250304,144800,18634752,488,489,489,488,11
|
|
20250304,144700,18629378,489,489,489,489,16
|
|
20250304,144600,18621554,489,489,489,489,16
|
|
20250304,144500,18613730,489,489,489,489,17
|
|
20250304,144400,18605417,489,489,489,489,16
|
|
20250304,144300,18597593,489,489,489,489,16
|
|
20250304,144200,18589769,489,489,489,489,16
|
|
20250304,144100,18581945,490,489,490,489,9
|
|
20250304,144000,18577540,489,489,489,489,0
|
|
20250304,143900,18577540,489,489,489,489,0
|
|
20250304,143800,18577540,489,489,489,489,0
|
|
20250304,143700,18577540,489,489,489,489,0
|
|
20250304,143600,18577540,489,489,489,489,0
|
|
20250304,143500,18577540,489,489,489,489,0
|
|
20250304,143400,18577540,489,489,489,489,499
|
|
20250304,143300,18333529,488,488,488,488,0
|
|
20250304,143200,18333529,488,488,488,488,0
|
|
20250304,143100,18333529,488,488,488,488,0
|
|
20250304,143000,18333529,488,488,488,488,0
|
|
20250304,142900,18333529,488,488,488,488,1188
|
|
20250304,142800,17753785,488,488,488,488,0
|
|
20250304,142700,17753785,488,488,488,488,0
|
|
20250304,142600,17753785,488,488,488,488,6
|
|
20250304,142500,17750857,488,488,488,488,10
|
|
20250304,142400,17745977,488,488,488,488,0
|
|
20250304,142300,17745977,488,488,488,488,0
|
|
20250304,142200,17745977,488,488,488,488,2
|
|
20250304,142100,17745001,488,488,488,488,0
|
|
20250304,142000,17745001,488,488,488,488,0
|
|
20250304,141900,17745001,488,488,488,488,0
|
|
20250304,141800,17745001,488,488,488,488,1300
|
|
20250304,141700,17110601,489,489,489,489,0
|
|
20250304,141600,17110601,489,489,489,489,0
|
|
20250304,141500,17110601,489,489,489,489,0
|
|
20250304,141400,17110601,489,489,489,489,0
|
|
20250304,141300,17110601,489,489,489,489,0
|
|
20250304,141200,17110601,489,489,489,489,0
|
|
20250304,141100,17110601,489,489,489,489,0
|
|
20250304,141000,17110601,489,489,489,489,0
|
|
20250304,140900,17110601,489,489,489,489,0
|
|
20250304,140800,17110601,489,489,489,489,0
|
|
20250304,140700,17110601,489,489,489,489,0
|
|
20250304,140600,17110601,489,489,489,489,0
|
|
20250304,140500,17110601,489,489,489,489,0
|
|
20250304,140400,17110601,489,489,489,489,0
|
|
20250304,140300,17110601,489,489,489,489,0
|
|
20250304,140200,17110601,489,489,489,489,0
|
|
20250304,140100,17110601,489,489,489,489,0
|
|
20250304,140000,17110601,489,489,489,489,0
|
|
20250304,135900,17110601,489,489,489,489,0
|
|
20250304,135800,17110601,489,489,489,489,0
|
|
20250304,135700,17110601,489,489,489,489,0
|
|
20250304,135600,17110601,489,489,489,489,0
|
|
20250304,135500,17110601,489,489,489,489,0
|
|
20250304,135400,17110601,489,489,489,489,0
|
|
20250304,135300,17110601,489,489,489,489,0
|
|
20250304,135200,17110601,489,489,489,489,1
|
|
20250304,135100,17110112,489,489,489,489,0
|
|
20250304,135000,17110112,489,489,489,489,0
|
|
20250304,134900,17110112,489,489,489,489,0
|
|
20250304,134800,17110112,489,489,489,489,0
|
|
20250304,134700,17110112,489,489,489,489,0
|
|
20250304,134600,17110112,489,489,489,489,0
|
|
20250304,134500,17110112,489,489,489,489,0
|
|
20250304,134400,17110112,489,489,489,489,0
|
|
20250304,134300,17110112,489,489,489,489,0
|
|
20250304,134200,17110112,489,489,489,489,0
|
|
20250304,134100,17110112,489,489,489,489,0
|
|
20250304,134000,17110112,489,489,489,489,0
|
|
20250304,133900,17110112,489,489,489,489,0
|
|
20250304,133800,17110112,489,489,489,489,0
|
|
20250304,133700,17110112,489,489,489,489,0
|
|
20250304,133600,17110112,489,489,489,489,0
|
|
20250304,133500,17110112,489,489,489,489,0
|
|
20250304,133400,17110112,489,489,489,489,0
|
|
20250304,133300,17110112,489,489,489,489,0
|
|
20250304,133200,17110112,489,489,489,489,0
|
|
20250304,133100,17110112,489,489,489,489,0
|
|
20250304,133000,17110112,489,489,489,489,0
|
|
20250304,132900,17110112,489,489,489,489,5
|
|
20250304,132800,17107667,489,489,489,489,0
|
|
20250304,132700,17107667,489,489,489,489,1
|
|
20250304,132600,17107178,490,490,490,490,0
|
|
20250304,132500,17107178,490,490,490,490,84
|
|
20250304,132400,17066018,490,490,490,490,0
|
|
20250304,132300,17066018,490,490,490,490,0
|
|
20250304,132200,17066018,490,490,490,490,0
|
|
20250304,132100,17066018,490,490,490,490,0
|
|
20250304,132000,17066018,490,489,490,489,1000
|
|
20250304,131900,16576524,489,489,489,489,0
|
|
20250304,131800,16576524,489,489,489,489,0
|
|
20250304,131700,16576524,489,489,489,489,0
|
|
20250304,131600,16576524,489,489,489,489,0
|
|
20250304,131500,16576524,489,489,489,489,0
|
|
20250304,131400,16576524,489,489,489,489,0
|
|
20250304,131300,16576524,489,489,489,489,0
|
|
20250304,131200,16576524,489,489,489,489,3044
|
|
20250304,131100,15088008,490,490,490,490,0
|
|
20250304,131000,15088008,490,490,490,490,5
|
|
20250304,130900,15085558,490,490,490,490,0
|
|
20250304,130800,15085558,490,490,490,490,0
|
|
20250304,130700,15085558,490,490,490,490,0
|
|
20250304,130600,15085558,490,490,490,490,1488
|
|
20250304,130500,14356438,490,490,490,490,0
|
|
20250304,130400,14356438,490,490,490,490,0
|
|
20250304,130300,14356438,490,490,490,490,0
|
|
20250304,130200,14356438,490,490,490,490,0
|
|
20250304,130100,14356438,490,490,490,490,0
|
|
20250304,130000,14356438,490,490,490,490,0
|
|
20250304,125900,14356438,490,490,490,490,0
|
|
20250304,125800,14356438,490,490,490,490,0
|
|
20250304,125700,14356438,490,490,490,490,100
|
|
20250304,125600,14307438,491,491,491,491,0
|
|
20250304,125500,14307438,491,491,491,491,0
|
|
20250304,125400,14307438,491,491,491,491,0
|
|
20250304,125300,14307438,491,491,491,491,0
|
|
20250304,125200,14307438,491,491,491,491,0
|
|
20250304,125100,14307438,491,491,491,491,0
|
|
20250304,125000,14307438,491,491,491,491,0
|
|
20250304,124900,14307438,491,491,491,491,0
|
|
20250304,124800,14307438,491,491,491,491,1
|
|
20250304,124700,14306947,491,491,491,491,0
|
|
20250304,124600,14306947,491,491,491,491,0
|
|
20250304,124500,14306947,491,491,491,491,0
|
|
20250304,124400,14306947,491,491,491,491,0
|
|
20250304,124300,14306947,491,491,491,491,0
|
|
20250304,124200,14306947,491,491,491,491,0
|
|
20250304,124100,14306947,491,491,491,491,0
|
|
20250304,124000,14306947,491,491,491,491,0
|
|
20250304,123900,14306947,491,491,491,491,1
|
|
20250304,123800,14306456,491,491,491,491,3
|
|
20250304,123700,14304983,491,491,491,491,0
|
|
20250304,123600,14304983,491,491,491,491,0
|
|
20250304,123500,14304983,491,491,491,491,0
|
|
20250304,123400,14304983,491,491,491,491,0
|
|
20250304,123300,14304983,491,491,491,491,0
|
|
20250304,123200,14304983,491,491,491,491,0
|
|
20250304,123100,14304983,491,491,491,491,647
|
|
20250304,123000,13987306,491,491,491,491,0
|
|
20250304,122900,13987306,491,491,491,491,0
|
|
20250304,122800,13987306,491,491,491,491,0
|
|
20250304,122700,13987306,491,491,491,491,0
|
|
20250304,122600,13987306,491,491,491,491,0
|
|
20250304,122500,13987306,491,491,491,491,0
|
|
20250304,122400,13987306,491,491,491,491,0
|
|
20250304,122300,13987306,491,491,491,491,0
|
|
20250304,122200,13987306,491,491,491,491,0
|
|
20250304,122100,13987306,491,491,491,491,0
|
|
20250304,122000,13987306,491,491,491,491,0
|
|
20250304,121900,13987306,491,491,491,491,0
|
|
20250304,121800,13987306,491,491,491,491,0
|
|
20250304,121700,13987306,491,491,491,491,0
|
|
20250304,121600,13987306,491,491,491,491,0
|
|
20250304,121500,13987306,491,491,491,491,0
|
|
20250304,121400,13987306,491,491,491,491,0
|
|
20250304,121300,13987306,491,491,491,491,1
|
|
20250304,121200,13986815,492,492,492,492,0
|
|
20250304,121100,13986815,492,492,492,492,0
|
|
20250304,121000,13986815,492,492,492,492,3
|
|
20250304,120900,13985339,491,491,491,491,0
|
|
20250304,120800,13985339,491,491,491,491,20
|
|
20250304,120700,13975519,491,491,491,491,0
|
|
20250304,120600,13975519,491,491,491,491,0
|
|
20250304,120500,13975519,491,492,492,491,1000
|
|
20250304,120400,13484436,493,493,493,493,0
|
|
20250304,120300,13484436,493,493,493,493,0
|
|
20250304,120200,13484436,493,493,493,493,0
|
|
20250304,120100,13484436,493,493,493,493,0
|
|
20250304,120000,13484436,493,493,493,493,0
|
|
20250304,115900,13484436,493,493,493,493,0
|
|
20250304,115800,13484436,493,493,493,493,0
|
|
20250304,115700,13484436,493,493,493,493,0
|
|
20250304,115600,13484436,493,493,493,493,0
|
|
20250304,115500,13484436,493,493,493,493,1
|
|
20250304,115400,13483943,492,492,492,492,132
|
|
20250304,115300,13418999,492,492,492,492,0
|
|
20250304,115200,13418999,492,492,492,492,0
|
|
20250304,115100,13418999,492,492,492,492,0
|
|
20250304,115000,13418999,492,492,492,492,0
|
|
20250304,114900,13418999,492,492,492,492,0
|
|
20250304,114800,13418999,492,492,492,492,0
|
|
20250304,114700,13418999,492,492,492,492,455
|
|
20250304,114600,13195139,492,492,492,492,0
|
|
20250304,114500,13195139,492,492,492,492,0
|
|
20250304,114400,13195139,492,492,492,492,0
|
|
20250304,114300,13195139,492,492,492,492,0
|
|
20250304,114200,13195139,492,492,492,492,0
|
|
20250304,114100,13195139,492,492,492,492,0
|
|
20250304,114000,13195139,492,492,492,492,0
|
|
20250304,113900,13195139,492,492,492,492,0
|
|
20250304,113800,13195139,492,492,492,492,0
|
|
20250304,113700,13195139,492,492,492,492,0
|
|
20250304,113600,13195139,492,492,492,492,0
|
|
20250304,113500,13195139,492,492,492,492,0
|
|
20250304,113400,13195139,492,492,492,492,0
|
|
20250304,113300,13195139,492,492,492,492,0
|
|
20250304,113200,13195139,492,492,492,492,0
|
|
20250304,113100,13195139,492,492,492,492,0
|
|
20250304,113000,13195139,492,492,492,492,0
|
|
20250304,112900,13195139,492,492,492,492,0
|
|
20250304,112800,13195139,492,492,492,492,2
|
|
20250304,112700,13194155,492,492,492,492,0
|
|
20250304,112600,13194155,492,492,492,492,881
|
|
20250304,112500,12760703,492,492,492,492,0
|
|
20250304,112400,12760703,492,492,492,492,0
|
|
20250304,112300,12760703,492,492,492,492,0
|
|
20250304,112200,12760703,492,492,492,492,0
|
|
20250304,112100,12760703,492,492,492,492,0
|
|
20250304,112000,12760703,492,492,492,492,0
|
|
20250304,111900,12760703,492,492,492,492,1018
|
|
20250304,111800,12259847,492,492,492,492,0
|
|
20250304,111700,12259847,492,492,492,492,0
|
|
20250304,111600,12259847,492,492,492,492,0
|
|
20250304,111500,12259847,492,492,492,492,0
|
|
20250304,111400,12259847,492,492,492,492,0
|
|
20250304,111300,12259847,492,492,492,492,0
|
|
20250304,111200,12259847,492,492,492,492,0
|
|
20250304,111100,12259847,492,492,492,492,0
|
|
20250304,111000,12259847,492,492,492,492,0
|
|
20250304,110900,12259847,492,492,492,492,0
|
|
20250304,110800,12259847,492,492,492,492,0
|
|
20250304,110700,12259847,492,492,492,492,0
|
|
20250304,110600,12259847,492,492,492,492,1
|
|
20250304,110500,12259355,492,492,492,492,0
|
|
20250304,110400,12259355,492,492,492,492,0
|
|
20250304,110300,12259355,492,492,492,492,0
|
|
20250304,110200,12259355,492,492,492,492,0
|
|
20250304,110100,12259355,492,492,492,492,0
|
|
20250304,110000,12259355,492,492,492,492,558
|
|
20250304,105900,11984819,491,491,491,491,0
|
|
20250304,105800,11984819,491,491,491,491,0
|
|
20250304,105700,11984819,491,491,491,491,0
|
|
20250304,105600,11984819,491,491,491,491,0
|
|
20250304,105500,11984819,491,491,491,491,0
|
|
20250304,105400,11984819,491,491,491,491,0
|
|
20250304,105300,11984819,491,491,491,491,120
|
|
20250304,105200,11925899,491,491,491,491,180
|
|
20250304,105100,11837519,492,492,492,492,0
|
|
20250304,105000,11837519,492,492,492,492,0
|
|
20250304,104900,11837519,492,492,492,492,0
|
|
20250304,104800,11837519,492,492,492,492,0
|
|
20250304,104700,11837519,492,492,492,492,0
|
|
20250304,104600,11837519,492,492,492,492,0
|
|
20250304,104500,11837519,492,492,492,492,18
|
|
20250304,104400,11828663,492,492,492,492,0
|
|
20250304,104300,11828663,492,492,492,492,0
|
|
20250304,104200,11828663,492,492,492,492,0
|
|
20250304,104100,11828663,492,492,492,492,0
|
|
20250304,104000,11828663,492,492,492,492,0
|
|
20250304,103900,11828663,492,492,492,492,0
|
|
20250304,103800,11828663,492,492,492,492,0
|
|
20250304,103700,11828663,492,492,492,492,0
|
|
20250304,103600,11828663,492,492,492,492,0
|
|
20250304,103500,11828663,492,492,492,492,0
|
|
20250304,103400,11828663,492,492,492,492,0
|
|
20250304,103300,11828663,492,492,492,492,0
|
|
20250304,103200,11828663,492,492,492,492,400
|
|
20250304,103100,11631863,493,493,493,493,0
|
|
20250304,103000,11631863,493,493,493,493,0
|
|
20250304,102900,11631863,493,493,493,493,0
|
|
20250304,102800,11631863,493,493,493,493,0
|
|
20250304,102700,11631863,493,493,493,493,0
|
|
20250304,102600,11631863,493,493,493,493,0
|
|
20250304,102500,11631863,493,493,493,493,0
|
|
20250304,102400,11631863,493,493,493,493,0
|
|
20250304,102300,11631863,493,493,493,493,0
|
|
20250304,102200,11631863,493,493,493,493,0
|
|
20250304,102100,11631863,493,493,493,493,0
|
|
20250304,102000,11631863,493,493,493,493,0
|
|
20250304,101900,11631863,493,493,493,493,0
|
|
20250304,101800,11631863,493,493,493,493,0
|
|
20250304,101700,11631863,493,493,493,493,0
|
|
20250304,101600,11631863,493,493,493,493,1007
|
|
20250304,101500,11135412,493,493,493,493,2
|
|
20250304,101400,11134426,493,493,493,493,0
|
|
20250304,101300,11134426,493,493,493,493,0
|
|
20250304,101200,11134426,493,493,493,493,1
|
|
20250304,101100,11133933,495,495,495,495,0
|
|
20250304,101000,11133933,495,495,495,495,0
|
|
20250304,100900,11133933,495,495,495,495,0
|
|
20250304,100800,11133933,495,495,495,495,0
|
|
20250304,100700,11133933,495,495,495,495,0
|
|
20250304,100600,11133933,495,495,495,495,0
|
|
20250304,100500,11133933,495,495,495,495,0
|
|
20250304,100400,11133933,495,493,495,493,608
|
|
20250304,100300,10833769,491,492,492,491,5000
|
|
20250304,100200,8377543,493,494,494,491,15233
|
|
20250304,100100,880410,494,494,494,494,31
|
|
20250304,100000,865096,494,494,494,494,69
|
|
20250304,095900,831010,494,494,494,494,100
|
|
20250304,095800,781610,494,494,494,494,0
|
|
20250304,095700,781610,494,494,494,494,0
|
|
20250304,095600,781610,494,494,494,494,0
|
|
20250304,095500,781610,494,494,494,494,0
|
|
20250304,095400,781610,494,494,494,494,93
|
|
20250304,095300,735668,493,493,493,493,0
|
|
20250304,095200,735668,493,493,493,493,0
|
|
20250304,095100,735668,493,493,493,493,1
|
|
20250304,095000,735175,494,493,494,493,106
|
|
20250304,094900,682910,495,495,495,495,0
|
|
20250304,094800,682910,495,495,495,495,0
|
|
20250304,094700,682910,495,495,495,495,1
|
|
20250304,094600,682415,494,494,494,494,0
|
|
20250304,094500,682415,494,494,494,494,32
|
|
20250304,094400,666607,494,494,494,494,1
|
|
20250304,094300,666113,494,494,494,494,0
|
|
20250304,094200,666113,494,494,494,494,0
|
|
20250304,094100,666113,494,494,494,494,0
|
|
20250304,094000,666113,494,494,494,494,0
|
|
20250304,093900,666113,494,494,494,494,0
|
|
20250304,093800,666113,494,494,494,494,2
|
|
20250304,093700,665125,494,494,494,494,0
|
|
20250304,093600,665125,494,494,494,494,0
|
|
20250304,093500,665125,494,494,494,494,0
|
|
20250304,093400,665125,494,494,494,494,0
|
|
20250304,093300,665125,494,494,494,494,0
|
|
20250304,093200,665125,494,494,494,494,0
|
|
20250304,093100,665125,494,494,494,494,0
|
|
20250304,093000,665125,494,494,494,494,0
|
|
20250304,092900,665125,494,494,494,494,0
|
|
20250304,092800,665125,494,494,494,494,0
|
|
20250304,092700,665125,494,494,494,494,0
|
|
20250304,092600,665125,494,494,494,494,0
|
|
20250304,092500,665125,494,494,494,494,0
|
|
20250304,092400,665125,494,494,494,494,0
|
|
20250304,092300,665125,494,493,494,493,109
|
|
20250304,092200,611379,494,494,494,494,1
|
|
20250304,092100,610885,493,493,493,493,0
|
|
20250304,092000,610885,493,493,493,493,0
|
|
20250304,091900,610885,493,493,493,493,0
|
|
20250304,091800,610885,493,493,493,493,0
|
|
20250304,091700,610885,493,493,493,493,0
|
|
20250304,091600,610885,493,494,494,493,181
|
|
20250304,091500,521597,495,495,495,495,0
|
|
20250304,091400,521597,495,495,495,495,0
|
|
20250304,091300,521597,495,495,495,495,0
|
|
20250304,091200,521597,495,495,495,495,869
|
|
20250304,091100,91442,495,494,495,494,132
|
|
20250304,091000,26233,494,494,494,494,0
|
|
20250304,090900,26233,494,494,494,494,0
|
|
20250304,090800,26233,494,494,494,494,0
|
|
20250304,090700,26233,494,494,494,494,0
|
|
20250304,090600,26233,494,494,494,494,1
|
|
20250304,090500,25739,494,494,494,494,0
|
|
20250304,090400,25739,494,494,494,494,0
|
|
20250304,090300,25739,494,494,494,494,1
|
|
20250304,090200,25245,495,495,495,495,0
|
|
20250304,090100,25245,495,495,495,495,0
|
|
20250304,090000,25245,495,495,495,495,51
|