578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,183500,101003545,485,485,485,485,1029
|
|
20250305,183400,101003545,485,485,485,485,0
|
|
20250305,183300,101003545,485,485,485,485,0
|
|
20250305,183200,101003545,485,485,485,485,0
|
|
20250305,183100,101003545,485,485,485,485,0
|
|
20250305,183000,101003545,485,485,485,485,0
|
|
20250305,182900,101003545,485,485,485,485,0
|
|
20250305,182800,101003545,485,485,485,485,0
|
|
20250305,182700,101003545,485,485,485,485,0
|
|
20250305,182600,101003545,485,485,485,485,0
|
|
20250305,182500,101003545,485,485,485,485,0
|
|
20250305,182400,101003545,485,485,485,485,0
|
|
20250305,182300,101003545,485,485,485,485,0
|
|
20250305,182200,101003545,485,485,485,485,0
|
|
20250305,182100,101003545,485,485,485,485,0
|
|
20250305,182000,101003545,485,485,485,485,0
|
|
20250305,181900,101003545,485,485,485,485,0
|
|
20250305,181800,101003545,485,485,485,485,0
|
|
20250305,181700,101003545,485,485,485,485,0
|
|
20250305,181600,101003545,485,485,485,485,0
|
|
20250305,181500,101003545,485,485,485,485,0
|
|
20250305,181400,101003545,485,485,485,485,0
|
|
20250305,181300,101003545,485,485,485,485,0
|
|
20250305,181200,101003545,485,485,485,485,0
|
|
20250305,181100,101003545,485,485,485,485,0
|
|
20250305,181000,101003545,485,485,485,485,0
|
|
20250305,180900,101003545,485,485,485,485,0
|
|
20250305,180800,101003545,485,485,485,485,0
|
|
20250305,180700,101003545,485,485,485,485,0
|
|
20250305,180600,101003545,485,485,485,485,0
|
|
20250305,180500,101003545,485,485,485,485,1029
|
|
20250305,180400,101003545,485,485,485,485,0
|
|
20250305,180300,101003545,485,485,485,485,0
|
|
20250305,180200,101003545,485,485,485,485,0
|
|
20250305,180100,101003545,485,485,485,485,0
|
|
20250305,180000,101003545,485,485,485,485,0
|
|
20250305,175900,101003545,485,485,485,485,0
|
|
20250305,175800,101003545,485,485,485,485,0
|
|
20250305,175700,101003545,485,485,485,485,0
|
|
20250305,175600,101003545,485,485,485,485,0
|
|
20250305,175500,101003545,485,485,485,485,0
|
|
20250305,175400,101003545,485,485,485,485,0
|
|
20250305,175300,101003545,485,485,485,485,0
|
|
20250305,175200,101003545,485,485,485,485,0
|
|
20250305,175100,101003545,485,485,485,485,0
|
|
20250305,175000,101003545,485,485,485,485,0
|
|
20250305,174900,101003545,485,485,485,485,0
|
|
20250305,174800,101003545,485,485,485,485,0
|
|
20250305,174700,101003545,485,485,485,485,0
|
|
20250305,174600,101003545,485,485,485,485,0
|
|
20250305,174500,101003545,485,485,485,485,0
|
|
20250305,174400,101003545,485,485,485,485,0
|
|
20250305,174300,101003545,485,485,485,485,0
|
|
20250305,174200,101003545,485,485,485,485,0
|
|
20250305,174100,101003545,485,485,485,485,0
|
|
20250305,174000,101003545,485,485,485,485,0
|
|
20250305,173900,101003545,485,485,485,485,0
|
|
20250305,173800,101003545,485,485,485,485,0
|
|
20250305,173700,101003545,485,485,485,485,0
|
|
20250305,173600,101003545,485,485,485,485,0
|
|
20250305,173500,101003545,485,485,485,485,1029
|
|
20250305,173400,101003545,485,485,485,485,0
|
|
20250305,173300,101003545,485,485,485,485,0
|
|
20250305,173200,101003545,485,485,485,485,0
|
|
20250305,173100,101003545,485,485,485,485,0
|
|
20250305,173000,101003545,485,485,485,485,0
|
|
20250305,172900,101003545,485,485,485,485,0
|
|
20250305,172800,101003545,485,485,485,485,0
|
|
20250305,172700,101003545,485,485,485,485,0
|
|
20250305,172600,101003545,485,485,485,485,0
|
|
20250305,172500,101003545,485,485,485,485,0
|
|
20250305,172400,101003545,485,485,485,485,0
|
|
20250305,172300,101003545,485,485,485,485,0
|
|
20250305,172200,101003545,485,485,485,485,0
|
|
20250305,172100,101003545,485,485,485,485,0
|
|
20250305,172000,101003545,485,485,485,485,0
|
|
20250305,171900,101003545,485,485,485,485,0
|
|
20250305,171800,101003545,485,485,485,485,0
|
|
20250305,171700,101003545,485,485,485,485,0
|
|
20250305,171600,101003545,485,485,485,485,0
|
|
20250305,171500,101003545,485,485,485,485,0
|
|
20250305,171400,101003545,485,485,485,485,0
|
|
20250305,171300,101003545,485,485,485,485,0
|
|
20250305,171200,101003545,485,485,485,485,0
|
|
20250305,171100,101003545,485,485,485,485,0
|
|
20250305,171000,101003545,485,485,485,485,0
|
|
20250305,170900,101003545,485,485,485,485,0
|
|
20250305,170800,101003545,485,485,485,485,0
|
|
20250305,170700,101003545,485,485,485,485,0
|
|
20250305,170600,101003545,485,485,485,485,0
|
|
20250305,170500,101003545,485,485,485,485,1029
|
|
20250305,170400,101003545,485,485,485,485,0
|
|
20250305,170300,101003545,485,485,485,485,0
|
|
20250305,170200,101003545,485,485,485,485,0
|
|
20250305,170100,101003545,485,485,485,485,0
|
|
20250305,170000,101003545,485,485,485,485,0
|
|
20250305,165900,101003545,485,485,485,485,0
|
|
20250305,165800,101003545,485,485,485,485,0
|
|
20250305,165700,101003545,485,485,485,485,0
|
|
20250305,165600,101003545,485,485,485,485,0
|
|
20250305,165500,101003545,485,485,485,485,0
|
|
20250305,165400,101003545,485,485,485,485,0
|
|
20250305,165300,101003545,485,485,485,485,0
|
|
20250305,165200,101003545,485,485,485,485,0
|
|
20250305,165100,101003545,485,485,485,485,0
|
|
20250305,165000,101003545,485,485,485,485,0
|
|
20250305,164900,101003545,485,485,485,485,0
|
|
20250305,164800,101003545,485,485,485,485,0
|
|
20250305,164700,101003545,485,485,485,485,0
|
|
20250305,164600,101003545,485,485,485,485,0
|
|
20250305,164500,101003545,485,485,485,485,0
|
|
20250305,164400,101003545,485,485,485,485,0
|
|
20250305,164300,101003545,485,485,485,485,0
|
|
20250305,164200,101003545,485,485,485,485,0
|
|
20250305,164100,101003545,485,485,485,485,0
|
|
20250305,164000,101003545,485,485,485,485,0
|
|
20250305,163900,101003545,485,485,485,485,0
|
|
20250305,163800,101003545,485,485,485,485,0
|
|
20250305,163700,101003545,485,485,485,485,0
|
|
20250305,163600,101003545,485,485,485,485,0
|
|
20250305,163500,101003545,485,485,485,485,1029
|
|
20250305,163400,101003545,485,485,485,485,0
|
|
20250305,163300,101003545,485,485,485,485,0
|
|
20250305,163200,101003545,485,485,485,485,0
|
|
20250305,163100,101003545,485,485,485,485,0
|
|
20250305,163000,101003545,485,485,485,485,0
|
|
20250305,162900,101003545,485,485,485,485,0
|
|
20250305,162800,101003545,485,485,485,485,0
|
|
20250305,162700,101003545,485,485,485,485,0
|
|
20250305,162600,101003545,485,485,485,485,0
|
|
20250305,162500,101003545,485,485,485,485,0
|
|
20250305,162400,101003545,485,485,485,485,0
|
|
20250305,162300,101003545,485,485,485,485,0
|
|
20250305,162200,101003545,485,485,485,485,0
|
|
20250305,162100,101003545,485,485,485,485,0
|
|
20250305,162000,101003545,485,485,485,485,0
|
|
20250305,161900,101003545,485,485,485,485,0
|
|
20250305,161800,101003545,485,485,485,485,0
|
|
20250305,161700,101003545,485,485,485,485,0
|
|
20250305,161600,101003545,485,485,485,485,0
|
|
20250305,161500,101003545,485,485,485,485,0
|
|
20250305,161400,101003545,485,485,485,485,0
|
|
20250305,161300,101003545,485,485,485,485,0
|
|
20250305,161200,101003545,485,485,485,485,0
|
|
20250305,161100,101003545,485,485,485,485,0
|
|
20250305,161000,101003545,485,485,485,485,0
|
|
20250305,160900,101003545,485,485,485,485,0
|
|
20250305,160800,101003545,485,485,485,485,0
|
|
20250305,160700,101003545,485,485,485,485,0
|
|
20250305,160600,101003545,485,485,485,485,0
|
|
20250305,160500,101003545,485,485,485,485,1029
|
|
20250305,160400,101003545,485,485,485,485,0
|
|
20250305,160300,101003545,485,485,485,485,0
|
|
20250305,160200,101003545,485,485,485,485,0
|
|
20250305,160100,101003545,485,485,485,485,0
|
|
20250305,160000,101003545,485,485,485,485,0
|
|
20250305,155900,101003545,485,485,485,485,0
|
|
20250305,155800,101003545,485,485,485,485,0
|
|
20250305,155700,101003545,485,485,485,485,0
|
|
20250305,155600,101003545,485,485,485,485,0
|
|
20250305,155500,101003545,485,485,485,485,0
|
|
20250305,155400,101003545,485,485,485,485,0
|
|
20250305,155300,101003545,485,485,485,485,0
|
|
20250305,155200,101003545,485,485,485,485,0
|
|
20250305,155100,101003545,485,485,485,485,0
|
|
20250305,155000,101003545,485,485,485,485,0
|
|
20250305,154900,101003545,485,485,485,485,0
|
|
20250305,154800,101003545,485,485,485,485,0
|
|
20250305,154700,101003545,485,485,485,485,0
|
|
20250305,154600,101003545,485,485,485,485,0
|
|
20250305,154500,101003545,485,485,485,485,0
|
|
20250305,154400,101003545,485,485,485,485,0
|
|
20250305,154300,101003545,485,485,485,485,0
|
|
20250305,154200,101003545,485,485,485,485,0
|
|
20250305,154100,101003545,485,485,485,485,0
|
|
20250305,154000,101003545,485,485,485,485,0
|
|
20250305,153900,101003545,485,485,485,485,0
|
|
20250305,153800,101003545,485,485,485,485,0
|
|
20250305,153700,101003545,485,485,485,485,0
|
|
20250305,153600,101003545,485,485,485,485,0
|
|
20250305,153500,101003545,485,485,485,485,1029
|
|
20250305,153400,101003545,485,485,485,485,0
|
|
20250305,153300,101003545,485,485,485,485,0
|
|
20250305,153200,101003545,485,485,485,485,0
|
|
20250305,153100,101003545,485,485,485,485,0
|
|
20250305,153000,101003545,485,485,485,485,1029
|
|
20250305,152900,100504480,479,479,479,479,0
|
|
20250305,152800,100504480,479,479,479,479,0
|
|
20250305,152700,100504480,479,479,479,479,0
|
|
20250305,152600,100504480,479,479,479,479,0
|
|
20250305,152500,100504480,479,479,479,479,0
|
|
20250305,152400,100504480,479,479,479,479,0
|
|
20250305,152300,100504480,479,479,479,479,0
|
|
20250305,152200,100504480,479,479,479,479,0
|
|
20250305,152100,100504480,479,479,479,479,0
|
|
20250305,152000,100504480,479,479,479,479,0
|
|
20250305,151900,100504480,479,479,479,479,0
|
|
20250305,151800,100504480,479,479,479,479,2000
|
|
20250305,151700,99546480,479,479,479,479,150
|
|
20250305,151600,99474630,479,479,479,479,20
|
|
20250305,151500,99465050,479,479,479,479,0
|
|
20250305,151400,99465050,479,479,479,479,0
|
|
20250305,151300,99465050,479,479,479,479,6
|
|
20250305,151200,99462176,479,479,479,477,3837
|
|
20250305,151100,97627390,477,482,482,477,28875
|
|
20250305,151000,83790582,482,482,482,482,0
|
|
20250305,150900,83790582,482,482,482,482,0
|
|
20250305,150800,83790582,482,482,482,482,0
|
|
20250305,150700,83790582,482,482,482,482,0
|
|
20250305,150600,83790582,482,482,482,482,333
|
|
20250305,150500,83630076,482,482,482,482,0
|
|
20250305,150400,83630076,482,482,482,482,667
|
|
20250305,150300,83308582,483,483,483,483,0
|
|
20250305,150200,83308582,483,483,483,483,0
|
|
20250305,150100,83308582,483,483,483,483,101
|
|
20250305,150000,83259799,484,484,484,484,0
|
|
20250305,145900,83259799,484,484,484,484,0
|
|
20250305,145800,83259799,484,484,484,484,0
|
|
20250305,145700,83259799,484,484,484,484,0
|
|
20250305,145600,83259799,484,484,484,484,0
|
|
20250305,145500,83259799,484,484,484,484,0
|
|
20250305,145400,83259799,484,484,484,484,0
|
|
20250305,145300,83259799,484,484,484,484,0
|
|
20250305,145200,83259799,484,484,484,484,0
|
|
20250305,145100,83259799,484,484,484,484,0
|
|
20250305,145000,83259799,484,483,484,482,1191
|
|
20250305,144900,82685508,482,482,482,482,0
|
|
20250305,144800,82685508,482,482,482,482,0
|
|
20250305,144700,82685508,482,482,482,482,0
|
|
20250305,144600,82685508,482,482,482,482,0
|
|
20250305,144500,82685508,482,482,482,482,0
|
|
20250305,144400,82685508,482,482,482,482,0
|
|
20250305,144300,82685508,482,482,482,482,0
|
|
20250305,144200,82685508,482,482,482,482,0
|
|
20250305,144100,82685508,482,482,482,482,0
|
|
20250305,144000,82685508,482,482,482,482,0
|
|
20250305,143900,82685508,482,482,482,482,0
|
|
20250305,143800,82685508,482,482,482,482,0
|
|
20250305,143700,82685508,482,482,482,482,0
|
|
20250305,143600,82685508,482,482,482,482,0
|
|
20250305,143500,82685508,482,482,482,482,0
|
|
20250305,143400,82685508,482,482,482,482,0
|
|
20250305,143300,82685508,482,482,482,482,10
|
|
20250305,143200,82680688,484,484,484,484,0
|
|
20250305,143100,82680688,484,484,484,484,0
|
|
20250305,143000,82680688,484,484,484,484,0
|
|
20250305,142900,82680688,484,484,484,484,0
|
|
20250305,142800,82680688,484,484,484,484,0
|
|
20250305,142700,82680688,484,484,484,484,0
|
|
20250305,142600,82680688,484,484,484,484,58
|
|
20250305,142500,82652616,484,484,484,484,0
|
|
20250305,142400,82652616,484,484,484,484,0
|
|
20250305,142300,82652616,484,484,484,484,0
|
|
20250305,142200,82652616,484,484,484,484,0
|
|
20250305,142100,82652616,484,484,484,484,0
|
|
20250305,142000,82652616,484,484,484,484,0
|
|
20250305,141900,82652616,484,484,484,484,0
|
|
20250305,141800,82652616,484,484,484,484,0
|
|
20250305,141700,82652616,484,484,484,484,0
|
|
20250305,141600,82652616,484,484,484,484,0
|
|
20250305,141500,82652616,484,484,484,484,0
|
|
20250305,141400,82652616,484,484,484,484,0
|
|
20250305,141300,82652616,484,484,484,484,50
|
|
20250305,141200,82628416,483,483,483,483,0
|
|
20250305,141100,82628416,483,483,483,483,0
|
|
20250305,141000,82628416,483,483,483,483,0
|
|
20250305,140900,82628416,483,483,483,483,4342
|
|
20250305,140800,80531230,482,482,482,482,0
|
|
20250305,140700,80531230,482,482,482,482,0
|
|
20250305,140600,80531230,482,482,482,482,0
|
|
20250305,140500,80531230,482,482,482,482,0
|
|
20250305,140400,80531230,482,482,482,482,0
|
|
20250305,140300,80531230,482,482,482,482,0
|
|
20250305,140200,80531230,482,482,482,482,0
|
|
20250305,140100,80531230,482,482,482,482,0
|
|
20250305,140000,80531230,482,482,482,482,0
|
|
20250305,135900,80531230,482,482,482,482,0
|
|
20250305,135800,80531230,482,482,482,482,2000
|
|
20250305,135700,79567230,483,483,483,483,0
|
|
20250305,135600,79567230,483,483,483,483,1
|
|
20250305,135500,79566747,485,484,485,484,3031
|
|
20250305,135400,78099712,484,484,484,484,0
|
|
20250305,135300,78099712,484,484,484,484,0
|
|
20250305,135200,78099712,484,484,484,484,0
|
|
20250305,135100,78099712,484,484,484,484,0
|
|
20250305,135000,78099712,484,484,484,484,0
|
|
20250305,134900,78099712,484,484,484,484,1
|
|
20250305,134800,78099228,483,483,483,483,0
|
|
20250305,134700,78099228,483,483,483,483,0
|
|
20250305,134600,78099228,483,483,483,483,0
|
|
20250305,134500,78099228,483,483,483,483,0
|
|
20250305,134400,78099228,483,483,483,483,0
|
|
20250305,134300,78099228,483,483,483,483,311
|
|
20250305,134200,77949015,482,482,482,482,0
|
|
20250305,134100,77949015,482,482,482,482,1
|
|
20250305,134000,77948533,483,483,483,483,0
|
|
20250305,133900,77948533,483,483,483,483,0
|
|
20250305,133800,77948533,483,483,483,483,0
|
|
20250305,133700,77948533,483,483,483,483,1
|
|
20250305,133600,77948050,485,485,485,485,0
|
|
20250305,133500,77948050,485,485,485,485,0
|
|
20250305,133400,77948050,485,485,485,485,0
|
|
20250305,133300,77948050,485,485,485,485,0
|
|
20250305,133200,77948050,485,485,485,485,1
|
|
20250305,133100,77947565,483,483,483,483,0
|
|
20250305,133000,77947565,483,483,483,483,0
|
|
20250305,132900,77947565,483,485,485,482,20290
|
|
20250305,132800,68154795,485,485,485,485,0
|
|
20250305,132700,68154795,485,485,485,485,0
|
|
20250305,132600,68154795,485,485,485,485,0
|
|
20250305,132500,68154795,485,485,485,485,0
|
|
20250305,132400,68154795,485,485,485,485,1
|
|
20250305,132300,68154310,486,486,486,486,0
|
|
20250305,132200,68154310,486,486,486,486,0
|
|
20250305,132100,68154310,486,486,486,486,0
|
|
20250305,132000,68154310,486,486,486,486,101
|
|
20250305,131900,68105224,487,487,487,487,0
|
|
20250305,131800,68105224,487,487,487,487,1
|
|
20250305,131700,68104737,487,487,487,487,0
|
|
20250305,131600,68104737,487,487,487,487,0
|
|
20250305,131500,68104737,487,487,487,487,0
|
|
20250305,131400,68104737,487,487,487,487,43
|
|
20250305,131300,68083796,487,487,487,487,0
|
|
20250305,131200,68083796,487,487,487,487,0
|
|
20250305,131100,68083796,487,487,487,487,0
|
|
20250305,131000,68083796,487,487,487,487,0
|
|
20250305,130900,68083796,487,487,487,487,0
|
|
20250305,130800,68083796,487,487,487,487,0
|
|
20250305,130700,68083796,487,487,487,487,1
|
|
20250305,130600,68083309,487,487,487,487,41
|
|
20250305,130500,68063342,487,487,487,487,0
|
|
20250305,130400,68063342,487,487,487,487,0
|
|
20250305,130300,68063342,487,487,487,487,0
|
|
20250305,130200,68063342,487,486,487,486,2000
|
|
20250305,130100,67091291,486,486,486,486,0
|
|
20250305,130000,67091291,486,486,486,486,0
|
|
20250305,125900,67091291,486,486,486,486,500
|
|
20250305,125800,66848291,486,486,486,486,0
|
|
20250305,125700,66848291,486,486,486,486,0
|
|
20250305,125600,66848291,486,486,486,486,0
|
|
20250305,125500,66848291,486,486,486,486,0
|
|
20250305,125400,66848291,486,486,486,486,1
|
|
20250305,125300,66847805,486,486,486,486,1
|
|
20250305,125200,66847319,486,486,486,486,0
|
|
20250305,125100,66847319,486,486,486,486,0
|
|
20250305,125000,66847319,486,486,486,486,0
|
|
20250305,124900,66847319,486,486,486,486,0
|
|
20250305,124800,66847319,486,486,486,486,0
|
|
20250305,124700,66847319,486,485,486,485,150
|
|
20250305,124600,66774541,485,485,485,485,0
|
|
20250305,124500,66774541,485,485,485,485,0
|
|
20250305,124400,66774541,485,485,485,485,0
|
|
20250305,124300,66774541,485,485,485,485,100
|
|
20250305,124200,66726041,485,485,485,485,0
|
|
20250305,124100,66726041,485,485,485,485,21
|
|
20250305,124000,66715856,485,485,485,485,0
|
|
20250305,123900,66715856,485,485,485,485,0
|
|
20250305,123800,66715856,485,484,485,484,500
|
|
20250305,123700,66473527,484,484,484,484,0
|
|
20250305,123600,66473527,484,484,484,484,0
|
|
20250305,123500,66473527,484,484,484,484,0
|
|
20250305,123400,66473527,484,484,484,484,0
|
|
20250305,123300,66473527,484,484,484,484,0
|
|
20250305,123200,66473527,484,484,484,484,0
|
|
20250305,123100,66473527,484,484,484,484,0
|
|
20250305,123000,66473527,484,484,484,484,0
|
|
20250305,122900,66473527,484,484,484,484,0
|
|
20250305,122800,66473527,484,484,484,484,0
|
|
20250305,122700,66473527,484,484,484,484,0
|
|
20250305,122600,66473527,484,484,484,484,0
|
|
20250305,122500,66473527,484,484,484,484,0
|
|
20250305,122400,66473527,484,484,484,484,0
|
|
20250305,122300,66473527,484,484,484,484,0
|
|
20250305,122200,66473527,484,484,484,484,0
|
|
20250305,122100,66473527,484,484,484,484,72
|
|
20250305,122000,66438679,484,484,484,484,0
|
|
20250305,121900,66438679,484,484,484,484,0
|
|
20250305,121800,66438679,484,484,484,484,0
|
|
20250305,121700,66438679,484,484,484,484,0
|
|
20250305,121600,66438679,484,484,484,484,1
|
|
20250305,121500,66438195,483,483,483,483,251
|
|
20250305,121400,66316962,483,482,483,482,232
|
|
20250305,121300,66205102,482,482,482,482,0
|
|
20250305,121200,66205102,482,482,482,482,0
|
|
20250305,121100,66205102,482,482,482,482,236
|
|
20250305,121000,66091350,482,482,482,482,0
|
|
20250305,120900,66091350,482,482,482,482,0
|
|
20250305,120800,66091350,482,482,482,482,0
|
|
20250305,120700,66091350,482,482,482,482,0
|
|
20250305,120600,66091350,482,482,482,482,0
|
|
20250305,120500,66091350,482,482,482,482,38
|
|
20250305,120400,66073034,482,482,482,482,0
|
|
20250305,120300,66073034,482,482,482,482,0
|
|
20250305,120200,66073034,482,482,482,482,0
|
|
20250305,120100,66073034,482,482,482,482,0
|
|
20250305,120000,66073034,482,482,482,482,0
|
|
20250305,115900,66073034,482,482,482,482,0
|
|
20250305,115800,66073034,482,482,482,482,1
|
|
20250305,115700,66072552,481,481,481,481,0
|
|
20250305,115600,66072552,481,481,481,481,0
|
|
20250305,115500,66072552,481,481,481,481,0
|
|
20250305,115400,66072552,481,481,481,481,557
|
|
20250305,115300,65804635,480,480,480,480,0
|
|
20250305,115200,65804635,480,480,480,480,0
|
|
20250305,115100,65804635,480,480,480,480,0
|
|
20250305,115000,65804635,480,478,480,478,9853
|
|
20250305,114900,61077295,479,481,481,479,7086
|
|
20250305,114800,57677769,482,482,482,482,844
|
|
20250305,114700,57270961,482,482,482,482,0
|
|
20250305,114600,57270961,482,482,482,482,0
|
|
20250305,114500,57270961,482,482,482,482,0
|
|
20250305,114400,57270961,482,482,482,482,0
|
|
20250305,114300,57270961,482,482,482,482,1
|
|
20250305,114200,57270479,483,483,483,483,0
|
|
20250305,114100,57270479,483,483,483,483,0
|
|
20250305,114000,57270479,483,483,483,483,0
|
|
20250305,113900,57270479,483,483,483,483,43
|
|
20250305,113800,57249710,482,482,482,482,1
|
|
20250305,113700,57249228,481,481,481,481,0
|
|
20250305,113600,57249228,481,481,481,481,0
|
|
20250305,113500,57249228,481,481,481,481,0
|
|
20250305,113400,57249228,481,481,481,481,0
|
|
20250305,113300,57249228,481,481,481,481,0
|
|
20250305,113200,57249228,481,481,481,481,0
|
|
20250305,113100,57249228,481,484,484,481,13029
|
|
20250305,113000,50961899,484,484,484,484,0
|
|
20250305,112900,50961899,484,484,484,484,0
|
|
20250305,112800,50961899,484,484,484,484,4733
|
|
20250305,112700,48671127,482,482,482,482,1
|
|
20250305,112600,48670645,482,482,482,482,10114
|
|
20250305,112500,43795697,482,482,482,482,0
|
|
20250305,112400,43795697,482,482,482,482,4221
|
|
20250305,112300,41761175,481,481,481,481,4759
|
|
20250305,112200,39472096,480,480,480,480,0
|
|
20250305,112100,39472096,480,480,480,480,0
|
|
20250305,112000,39472096,480,480,480,480,0
|
|
20250305,111900,39472096,480,480,480,480,0
|
|
20250305,111800,39472096,480,480,480,480,0
|
|
20250305,111700,39472096,480,480,480,480,0
|
|
20250305,111600,39472096,480,480,480,480,1
|
|
20250305,111500,39471616,479,479,479,479,0
|
|
20250305,111400,39471616,479,480,480,479,5
|
|
20250305,111300,39469217,480,480,480,480,0
|
|
20250305,111200,39469217,480,480,480,480,0
|
|
20250305,111100,39469217,480,480,480,480,0
|
|
20250305,111000,39469217,480,482,482,480,26000
|
|
20250305,110900,26982952,484,484,484,484,1
|
|
20250305,110800,26982468,482,482,482,482,0
|
|
20250305,110700,26982468,482,482,482,482,0
|
|
20250305,110600,26982468,482,482,482,482,0
|
|
20250305,110500,26982468,482,486,486,482,36077
|
|
20250305,110400,9564299,486,486,486,486,0
|
|
20250305,110300,9564299,486,486,486,486,0
|
|
20250305,110200,9564299,486,486,486,486,0
|
|
20250305,110100,9564299,486,486,486,486,0
|
|
20250305,110000,9564299,486,486,486,486,0
|
|
20250305,105900,9564299,486,486,486,486,0
|
|
20250305,105800,9564299,486,486,486,486,0
|
|
20250305,105700,9564299,486,486,486,486,0
|
|
20250305,105600,9564299,486,486,486,486,0
|
|
20250305,105500,9564299,486,486,486,486,0
|
|
20250305,105400,9564299,486,486,486,486,0
|
|
20250305,105300,9564299,486,486,486,486,0
|
|
20250305,105200,9564299,486,486,486,486,0
|
|
20250305,105100,9564299,486,486,486,486,0
|
|
20250305,105000,9564299,486,486,486,486,0
|
|
20250305,104900,9564299,486,486,486,486,0
|
|
20250305,104800,9564299,486,486,486,486,0
|
|
20250305,104700,9564299,486,486,486,486,0
|
|
20250305,104600,9564299,486,486,486,486,0
|
|
20250305,104500,9564299,486,486,486,486,0
|
|
20250305,104400,9564299,486,486,486,486,0
|
|
20250305,104300,9564299,486,486,486,486,0
|
|
20250305,104200,9564299,486,486,486,486,0
|
|
20250305,104100,9564299,486,486,486,486,0
|
|
20250305,104000,9564299,486,486,486,486,0
|
|
20250305,103900,9564299,486,486,486,486,0
|
|
20250305,103800,9564299,486,486,486,486,0
|
|
20250305,103700,9564299,486,486,486,486,0
|
|
20250305,103600,9564299,486,486,486,486,0
|
|
20250305,103500,9564299,486,486,486,486,0
|
|
20250305,103400,9564299,486,486,486,486,0
|
|
20250305,103300,9564299,486,486,486,486,0
|
|
20250305,103200,9564299,486,486,486,486,0
|
|
20250305,103100,9564299,486,486,486,486,0
|
|
20250305,103000,9564299,486,486,486,486,0
|
|
20250305,102900,9564299,486,486,486,486,0
|
|
20250305,102800,9564299,486,486,486,486,0
|
|
20250305,102700,9564299,486,486,486,486,0
|
|
20250305,102600,9564299,486,486,486,486,0
|
|
20250305,102500,9564299,486,486,486,486,0
|
|
20250305,102400,9564299,486,486,486,486,0
|
|
20250305,102300,9564299,486,486,486,486,0
|
|
20250305,102200,9564299,486,486,486,486,0
|
|
20250305,102100,9564299,486,486,486,486,0
|
|
20250305,102000,9564299,486,486,486,486,0
|
|
20250305,101900,9564299,486,486,486,486,0
|
|
20250305,101800,9564299,486,486,486,486,0
|
|
20250305,101700,9564299,486,486,486,486,0
|
|
20250305,101600,9564299,486,486,486,486,0
|
|
20250305,101500,9564299,486,486,486,486,0
|
|
20250305,101400,9564299,486,486,486,486,0
|
|
20250305,101300,9564299,486,486,486,486,0
|
|
20250305,101200,9564299,486,486,486,486,0
|
|
20250305,101100,9564299,486,486,486,486,0
|
|
20250305,101000,9564299,486,486,486,486,0
|
|
20250305,100900,9564299,486,486,486,486,0
|
|
20250305,100800,9564299,486,486,486,486,0
|
|
20250305,100700,9564299,486,487,487,486,3
|
|
20250305,100600,9562839,486,486,486,486,0
|
|
20250305,100500,9562839,486,486,486,486,1
|
|
20250305,100400,9562353,487,487,487,487,1
|
|
20250305,100300,9561866,486,486,486,486,0
|
|
20250305,100200,9561866,486,486,486,486,0
|
|
20250305,100100,9561866,486,486,486,486,12
|
|
20250305,100000,9556034,486,486,486,486,0
|
|
20250305,095900,9556034,486,486,486,486,0
|
|
20250305,095800,9556034,486,486,486,486,0
|
|
20250305,095700,9556034,486,486,486,486,159
|
|
20250305,095600,9478760,485,485,485,485,0
|
|
20250305,095500,9478760,485,485,485,485,0
|
|
20250305,095400,9478760,485,485,485,485,0
|
|
20250305,095300,9478760,485,485,485,485,1
|
|
20250305,095200,9478275,485,485,485,485,0
|
|
20250305,095100,9478275,485,485,485,485,0
|
|
20250305,095000,9478275,485,485,485,485,0
|
|
20250305,094900,9478275,485,485,485,485,0
|
|
20250305,094800,9478275,485,485,485,485,0
|
|
20250305,094700,9478275,485,485,485,485,0
|
|
20250305,094600,9478275,485,485,485,485,0
|
|
20250305,094500,9478275,485,485,485,485,149
|
|
20250305,094400,9406010,483,483,484,483,1002
|
|
20250305,094300,8921044,484,484,484,484,0
|
|
20250305,094200,8921044,484,484,484,484,1
|
|
20250305,094100,8920560,484,484,484,484,1
|
|
20250305,094000,8920076,483,483,483,483,0
|
|
20250305,093900,8920076,483,483,483,483,1
|
|
20250305,093800,8919593,484,484,484,484,0
|
|
20250305,093700,8919593,484,484,484,484,0
|
|
20250305,093600,8919593,484,484,484,484,1
|
|
20250305,093500,8919109,484,483,484,483,4874
|
|
20250305,093400,6564966,483,483,483,483,2
|
|
20250305,093300,6564000,483,483,483,483,1
|
|
20250305,093200,6563517,483,483,483,483,0
|
|
20250305,093100,6563517,483,483,483,483,4
|
|
20250305,093000,6561585,483,483,483,483,0
|
|
20250305,092900,6561585,483,483,483,483,1
|
|
20250305,092800,6561102,483,483,483,482,206
|
|
20250305,092700,6461805,483,483,483,483,8
|
|
20250305,092600,6457941,483,483,483,483,0
|
|
20250305,092500,6457941,483,483,483,483,35
|
|
20250305,092400,6441036,483,483,483,483,130
|
|
20250305,092300,6378246,483,483,483,483,8
|
|
20250305,092200,6374382,483,483,483,483,4421
|
|
20250305,092100,4239039,483,486,486,483,6000
|
|
20250305,092000,1338086,487,487,487,487,115
|
|
20250305,091900,1282081,487,487,487,487,0
|
|
20250305,091800,1282081,487,487,487,487,914
|
|
20250305,091700,836963,487,487,487,487,0
|
|
20250305,091600,836963,487,487,487,487,98
|
|
20250305,091500,789237,487,487,487,487,138
|
|
20250305,091400,722031,487,487,487,487,3
|
|
20250305,091300,720570,487,487,487,487,0
|
|
20250305,091200,720570,487,487,487,487,0
|
|
20250305,091100,720570,487,487,487,487,0
|
|
20250305,091000,720570,487,487,487,487,0
|
|
20250305,090900,720570,487,487,487,487,0
|
|
20250305,090800,720570,487,487,487,487,0
|
|
20250305,090700,720570,487,487,487,487,0
|
|
20250305,090600,720570,487,487,487,487,0
|
|
20250305,090500,720570,487,487,487,487,0
|
|
20250305,090400,720570,487,487,487,487,0
|
|
20250305,090300,720570,487,488,488,487,106
|
|
20250305,090200,668947,486,486,486,486,1102
|
|
20250305,090100,133375,485,485,485,485,0
|
|
20250305,090000,133375,485,485,485,485,275
|