642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,193900,137064553,659,659,659,659,10
|
|
20250304,193800,137064553,659,659,659,659,0
|
|
20250304,193700,137064553,659,659,659,659,0
|
|
20250304,193600,137064553,659,659,659,659,0
|
|
20250304,193500,137064553,659,659,659,659,0
|
|
20250304,193400,137064553,659,659,659,659,0
|
|
20250304,193300,137064553,659,659,659,659,0
|
|
20250304,193200,137064553,659,659,659,659,0
|
|
20250304,193100,137064553,659,659,659,659,0
|
|
20250304,193000,137064553,659,659,659,659,0
|
|
20250304,192900,137064553,659,659,659,659,0
|
|
20250304,192800,137064553,659,659,659,659,0
|
|
20250304,192700,137064553,659,659,659,659,0
|
|
20250304,192600,137064553,659,659,659,659,0
|
|
20250304,192500,137064553,659,659,659,659,0
|
|
20250304,192400,137064553,659,659,659,659,0
|
|
20250304,192300,137064553,659,659,659,659,0
|
|
20250304,192200,137064553,659,659,659,659,0
|
|
20250304,192100,137064553,659,659,659,659,0
|
|
20250304,192000,137064553,659,659,659,659,0
|
|
20250304,191900,137064553,659,659,659,659,0
|
|
20250304,191800,137064553,659,659,659,659,0
|
|
20250304,191700,137064553,659,659,659,659,0
|
|
20250304,191600,137064553,659,659,659,659,0
|
|
20250304,191500,137064553,659,659,659,659,0
|
|
20250304,191400,137064553,659,659,659,659,0
|
|
20250304,191300,137064553,659,659,659,659,0
|
|
20250304,191200,137064553,659,659,659,659,0
|
|
20250304,191100,137064553,659,659,659,659,0
|
|
20250304,191000,137064553,659,659,659,659,0
|
|
20250304,190900,137064553,659,659,659,659,10
|
|
20250304,190800,137064553,659,659,659,659,0
|
|
20250304,190700,137064553,659,659,659,659,0
|
|
20250304,190600,137064553,659,659,659,659,0
|
|
20250304,190500,137064553,659,659,659,659,0
|
|
20250304,190400,137064553,659,659,659,659,0
|
|
20250304,190300,137064553,659,659,659,659,0
|
|
20250304,190200,137064553,659,659,659,659,0
|
|
20250304,190100,137064553,659,659,659,659,0
|
|
20250304,190000,137064553,659,659,659,659,0
|
|
20250304,185900,137064553,659,659,659,659,0
|
|
20250304,185800,137064553,659,659,659,659,0
|
|
20250304,185700,137064553,659,659,659,659,0
|
|
20250304,185600,137064553,659,659,659,659,0
|
|
20250304,185500,137064553,659,659,659,659,0
|
|
20250304,185400,137064553,659,659,659,659,0
|
|
20250304,185300,137064553,659,659,659,659,0
|
|
20250304,185200,137064553,659,659,659,659,0
|
|
20250304,185100,137064553,659,659,659,659,0
|
|
20250304,185000,137064553,659,659,659,659,0
|
|
20250304,184900,137064553,659,659,659,659,0
|
|
20250304,184800,137064553,659,659,659,659,0
|
|
20250304,184700,137064553,659,659,659,659,0
|
|
20250304,184600,137064553,659,659,659,659,0
|
|
20250304,184500,137064553,659,659,659,659,0
|
|
20250304,184400,137064553,659,659,659,659,0
|
|
20250304,184300,137064553,659,659,659,659,0
|
|
20250304,184200,137064553,659,659,659,659,0
|
|
20250304,184100,137064553,659,659,659,659,0
|
|
20250304,184000,137064553,659,659,659,659,0
|
|
20250304,183900,137064553,659,659,659,659,10
|
|
20250304,183800,137064553,659,659,659,659,0
|
|
20250304,183700,137064553,659,659,659,659,0
|
|
20250304,183600,137064553,659,659,659,659,0
|
|
20250304,183500,137064553,659,659,659,659,0
|
|
20250304,183400,137064553,659,659,659,659,0
|
|
20250304,183300,137064553,659,659,659,659,0
|
|
20250304,183200,137064553,659,659,659,659,0
|
|
20250304,183100,137064553,659,659,659,659,0
|
|
20250304,183000,137064553,659,659,659,659,0
|
|
20250304,182900,137064553,659,659,659,659,0
|
|
20250304,182800,137064553,659,659,659,659,0
|
|
20250304,182700,137064553,659,659,659,659,0
|
|
20250304,182600,137064553,659,659,659,659,0
|
|
20250304,182500,137064553,659,659,659,659,0
|
|
20250304,182400,137064553,659,659,659,659,0
|
|
20250304,182300,137064553,659,659,659,659,0
|
|
20250304,182200,137064553,659,659,659,659,0
|
|
20250304,182100,137064553,659,659,659,659,0
|
|
20250304,182000,137064553,659,659,659,659,0
|
|
20250304,181900,137064553,659,659,659,659,0
|
|
20250304,181800,137064553,659,659,659,659,0
|
|
20250304,181700,137064553,659,659,659,659,0
|
|
20250304,181600,137064553,659,659,659,659,0
|
|
20250304,181500,137064553,659,659,659,659,0
|
|
20250304,181400,137064553,659,659,659,659,0
|
|
20250304,181300,137064553,659,659,659,659,0
|
|
20250304,181200,137064553,659,659,659,659,0
|
|
20250304,181100,137064553,659,659,659,659,0
|
|
20250304,181000,137064553,659,659,659,659,0
|
|
20250304,180900,137064553,659,659,659,659,10
|
|
20250304,180800,137064553,659,659,659,659,0
|
|
20250304,180700,137064553,659,659,659,659,0
|
|
20250304,180600,137064553,659,659,659,659,0
|
|
20250304,180500,137064553,659,659,659,659,0
|
|
20250304,180400,137064553,659,659,659,659,0
|
|
20250304,180300,137064553,659,659,659,659,0
|
|
20250304,180200,137064553,659,659,659,659,0
|
|
20250304,180100,137064553,659,659,659,659,0
|
|
20250304,180000,137064553,659,659,659,659,0
|
|
20250304,175900,137064553,659,659,659,659,0
|
|
20250304,175800,137064553,659,659,659,659,0
|
|
20250304,175700,137064553,659,659,659,659,0
|
|
20250304,175600,137064553,659,659,659,659,0
|
|
20250304,175500,137064553,659,659,659,659,0
|
|
20250304,175400,137064553,659,659,659,659,0
|
|
20250304,175300,137064553,659,659,659,659,0
|
|
20250304,175200,137064553,659,659,659,659,0
|
|
20250304,175100,137064553,659,659,659,659,0
|
|
20250304,175000,137064553,659,659,659,659,0
|
|
20250304,174900,137064553,659,659,659,659,0
|
|
20250304,174800,137064553,659,659,659,659,0
|
|
20250304,174700,137064553,659,659,659,659,0
|
|
20250304,174600,137064553,659,659,659,659,0
|
|
20250304,174500,137064553,659,659,659,659,0
|
|
20250304,174400,137064553,659,659,659,659,0
|
|
20250304,174300,137064553,659,659,659,659,0
|
|
20250304,174200,137064553,659,659,659,659,0
|
|
20250304,174100,137064553,659,659,659,659,0
|
|
20250304,174000,137064553,659,659,659,659,0
|
|
20250304,173900,137064553,659,659,659,659,10
|
|
20250304,173800,137064553,659,659,659,659,0
|
|
20250304,173700,137064553,659,659,659,659,0
|
|
20250304,173600,137064553,659,659,659,659,0
|
|
20250304,173500,137064553,659,659,659,659,0
|
|
20250304,173400,137064553,659,659,659,659,0
|
|
20250304,173300,137064553,659,659,659,659,0
|
|
20250304,173200,137064553,659,659,659,659,0
|
|
20250304,173100,137064553,659,659,659,659,0
|
|
20250304,173000,137064553,659,659,659,659,0
|
|
20250304,172900,137064553,659,659,659,659,0
|
|
20250304,172800,137064553,659,659,659,659,0
|
|
20250304,172700,137064553,659,659,659,659,0
|
|
20250304,172600,137064553,659,659,659,659,0
|
|
20250304,172500,137064553,659,659,659,659,0
|
|
20250304,172400,137064553,659,659,659,659,0
|
|
20250304,172300,137064553,659,659,659,659,0
|
|
20250304,172200,137064553,659,659,659,659,0
|
|
20250304,172100,137064553,659,659,659,659,0
|
|
20250304,172000,137064553,659,659,659,659,0
|
|
20250304,171900,137064553,659,659,659,659,0
|
|
20250304,171800,137064553,659,659,659,659,0
|
|
20250304,171700,137064553,659,659,659,659,0
|
|
20250304,171600,137064553,659,659,659,659,0
|
|
20250304,171500,137064553,659,659,659,659,0
|
|
20250304,171400,137064553,659,659,659,659,0
|
|
20250304,171300,137064553,659,659,659,659,0
|
|
20250304,171200,137064553,659,659,659,659,0
|
|
20250304,171100,137064553,659,659,659,659,0
|
|
20250304,171000,137064553,659,659,659,659,0
|
|
20250304,170900,137064553,659,659,659,659,10
|
|
20250304,170800,137064553,659,659,659,659,0
|
|
20250304,170700,137064553,659,659,659,659,0
|
|
20250304,170600,137064553,659,659,659,659,0
|
|
20250304,170500,137064553,659,659,659,659,0
|
|
20250304,170400,137064553,659,659,659,659,0
|
|
20250304,170300,137064553,659,659,659,659,0
|
|
20250304,170200,137064553,659,659,659,659,0
|
|
20250304,170100,137064553,659,659,659,659,0
|
|
20250304,170000,137064553,659,659,659,659,0
|
|
20250304,165900,137064553,659,659,659,659,0
|
|
20250304,165800,137064553,659,659,659,659,0
|
|
20250304,165700,137064553,659,659,659,659,0
|
|
20250304,165600,137064553,659,659,659,659,0
|
|
20250304,165500,137064553,659,659,659,659,0
|
|
20250304,165400,137064553,659,659,659,659,0
|
|
20250304,165300,137064553,659,659,659,659,0
|
|
20250304,165200,137064553,659,659,659,659,0
|
|
20250304,165100,137064553,659,659,659,659,0
|
|
20250304,165000,137064553,659,659,659,659,0
|
|
20250304,164900,137064553,659,659,659,659,0
|
|
20250304,164800,137064553,659,659,659,659,0
|
|
20250304,164700,137064553,659,659,659,659,0
|
|
20250304,164600,137064553,659,659,659,659,0
|
|
20250304,164500,137064553,659,659,659,659,0
|
|
20250304,164400,137064553,659,659,659,659,0
|
|
20250304,164300,137064553,659,659,659,659,0
|
|
20250304,164200,137064553,659,659,659,659,0
|
|
20250304,164100,137064553,659,659,659,659,0
|
|
20250304,164000,137064553,659,659,659,659,0
|
|
20250304,163900,137064553,659,659,659,659,10
|
|
20250304,163800,137064553,659,659,659,659,0
|
|
20250304,163700,137064553,659,659,659,659,0
|
|
20250304,163600,137064553,659,659,659,659,0
|
|
20250304,163500,137064553,659,659,659,659,0
|
|
20250304,163400,137064553,659,659,659,659,0
|
|
20250304,163300,137064553,659,659,659,659,0
|
|
20250304,163200,137064553,659,659,659,659,0
|
|
20250304,163100,137064553,659,659,659,659,0
|
|
20250304,163000,137064553,659,659,659,659,0
|
|
20250304,162900,137064553,659,659,659,659,0
|
|
20250304,162800,137064553,659,659,659,659,0
|
|
20250304,162700,137064553,659,659,659,659,0
|
|
20250304,162600,137064553,659,659,659,659,0
|
|
20250304,162500,137064553,659,659,659,659,0
|
|
20250304,162400,137064553,659,659,659,659,0
|
|
20250304,162300,137064553,659,659,659,659,0
|
|
20250304,162200,137064553,659,659,659,659,0
|
|
20250304,162100,137064553,659,659,659,659,0
|
|
20250304,162000,137064553,659,659,659,659,0
|
|
20250304,161900,137064553,659,659,659,659,0
|
|
20250304,161800,137064553,659,659,659,659,0
|
|
20250304,161700,137064553,659,659,659,659,0
|
|
20250304,161600,137064553,659,659,659,659,0
|
|
20250304,161500,137064553,659,659,659,659,0
|
|
20250304,161400,137064553,659,659,659,659,0
|
|
20250304,161300,137064553,659,659,659,659,0
|
|
20250304,161200,137064553,659,659,659,659,0
|
|
20250304,161100,137064553,659,659,659,659,0
|
|
20250304,161000,137064553,659,659,659,659,0
|
|
20250304,160900,137064553,659,659,659,659,10
|
|
20250304,160800,137064553,659,659,659,659,0
|
|
20250304,160700,137064553,659,659,659,659,0
|
|
20250304,160600,137064553,659,659,659,659,0
|
|
20250304,160500,137064553,659,659,659,659,0
|
|
20250304,160400,137064553,659,659,659,659,0
|
|
20250304,160300,137064553,659,659,659,659,0
|
|
20250304,160200,137064553,659,659,659,659,0
|
|
20250304,160100,137064553,659,659,659,659,0
|
|
20250304,160000,137064553,659,659,659,659,0
|
|
20250304,155900,137064553,659,659,659,659,0
|
|
20250304,155800,137064553,659,659,659,659,0
|
|
20250304,155700,137064553,659,659,659,659,0
|
|
20250304,155600,137064553,659,659,659,659,0
|
|
20250304,155500,137064553,659,659,659,659,0
|
|
20250304,155400,137064553,659,659,659,659,0
|
|
20250304,155300,137064553,659,659,659,659,0
|
|
20250304,155200,137064553,659,659,659,659,0
|
|
20250304,155100,137064553,659,659,659,659,0
|
|
20250304,155000,137064553,659,659,659,659,0
|
|
20250304,154900,137064553,659,659,659,659,0
|
|
20250304,154800,137064553,659,659,659,659,0
|
|
20250304,154700,137064553,659,659,659,659,0
|
|
20250304,154600,137064553,659,659,659,659,0
|
|
20250304,154500,137064553,659,659,659,659,0
|
|
20250304,154400,137064553,659,659,659,659,0
|
|
20250304,154300,137064553,659,659,659,659,0
|
|
20250304,154200,137064553,659,659,659,659,0
|
|
20250304,154100,137064553,659,659,659,659,0
|
|
20250304,154000,137064553,659,659,659,659,0
|
|
20250304,153900,137064553,659,659,659,659,10
|
|
20250304,153800,137064553,659,659,659,659,0
|
|
20250304,153700,137064553,659,659,659,659,0
|
|
20250304,153600,137064553,659,659,659,659,0
|
|
20250304,153500,137064553,659,659,659,659,0
|
|
20250304,153400,137064553,659,659,659,659,0
|
|
20250304,153300,137064553,659,659,659,659,0
|
|
20250304,153200,137064553,659,659,659,659,0
|
|
20250304,153100,137064553,659,659,659,659,0
|
|
20250304,153000,137064553,659,659,659,659,10
|
|
20250304,152900,137057963,660,660,660,660,0
|
|
20250304,152800,137057963,660,660,660,660,0
|
|
20250304,152700,137057963,660,660,660,660,0
|
|
20250304,152600,137057963,660,660,660,660,0
|
|
20250304,152500,137057963,660,660,660,660,0
|
|
20250304,152400,137057963,660,660,660,660,0
|
|
20250304,152300,137057963,660,660,660,660,0
|
|
20250304,152200,137057963,660,660,660,660,0
|
|
20250304,152100,137057963,660,660,660,660,0
|
|
20250304,152000,137057963,660,660,660,660,0
|
|
20250304,151900,137057963,660,659,660,659,2710
|
|
20250304,151800,135270325,659,659,659,659,5
|
|
20250304,151700,135267030,659,657,659,657,151
|
|
20250304,151600,135167821,655,655,655,655,0
|
|
20250304,151500,135167821,655,658,658,655,13
|
|
20250304,151400,135159270,658,658,658,658,30
|
|
20250304,151300,135139530,658,659,659,658,154
|
|
20250304,151200,135038197,658,658,658,658,0
|
|
20250304,151100,135038197,658,658,658,658,0
|
|
20250304,151000,135038197,658,658,658,658,15
|
|
20250304,150900,135028327,659,658,659,658,70
|
|
20250304,150800,134982257,658,658,658,658,4
|
|
20250304,150700,134979625,659,659,659,659,1
|
|
20250304,150600,134978966,659,659,659,659,8
|
|
20250304,150500,134973694,660,660,660,660,3
|
|
20250304,150400,134971714,653,661,661,653,36216
|
|
20250304,150300,111229456,661,661,661,661,0
|
|
20250304,150200,111229456,661,661,661,661,2
|
|
20250304,150100,111228134,660,660,660,660,5
|
|
20250304,150000,111224834,661,661,661,661,0
|
|
20250304,145900,111224834,661,661,661,661,0
|
|
20250304,145800,111224834,661,661,661,661,44
|
|
20250304,145700,111195750,661,661,661,661,67
|
|
20250304,145600,111151463,661,661,661,661,0
|
|
20250304,145500,111151463,661,661,661,661,1
|
|
20250304,145400,111150802,661,661,661,661,1000
|
|
20250304,145300,110489802,661,661,661,661,0
|
|
20250304,145200,110489802,661,661,661,661,200
|
|
20250304,145100,110357602,661,661,661,661,0
|
|
20250304,145000,110357602,661,661,661,661,0
|
|
20250304,144900,110357602,661,661,661,661,0
|
|
20250304,144800,110357602,661,658,661,658,32
|
|
20250304,144700,110336540,660,660,660,660,268
|
|
20250304,144600,110159660,659,659,659,659,0
|
|
20250304,144500,110159660,659,659,659,659,100
|
|
20250304,144400,110093760,659,659,659,659,16
|
|
20250304,144300,110083216,660,660,660,660,9
|
|
20250304,144200,110077276,660,660,660,660,0
|
|
20250304,144100,110077276,660,660,660,660,0
|
|
20250304,144000,110077276,660,660,660,660,7
|
|
20250304,143900,110072656,658,658,658,658,112
|
|
20250304,143800,109998960,660,660,660,660,24
|
|
20250304,143700,109983120,659,660,660,658,70
|
|
20250304,143600,109937021,660,660,660,660,0
|
|
20250304,143500,109937021,660,660,660,660,2
|
|
20250304,143400,109935701,657,657,657,657,0
|
|
20250304,143300,109935701,657,657,657,657,700
|
|
20250304,143200,109475801,657,658,658,657,2010
|
|
20250304,143100,108155221,658,658,658,658,0
|
|
20250304,143000,108155221,658,658,658,658,1390
|
|
20250304,142900,107240601,659,659,659,659,3997
|
|
20250304,142800,104606578,660,660,660,660,0
|
|
20250304,142700,104606578,660,659,660,659,1518
|
|
20250304,142600,103604701,659,659,659,659,0
|
|
20250304,142500,103604701,659,659,659,659,0
|
|
20250304,142400,103604701,659,659,659,659,259
|
|
20250304,142300,103434020,661,661,661,661,0
|
|
20250304,142200,103434020,661,659,661,659,4030
|
|
20250304,142100,100778190,660,660,660,660,1
|
|
20250304,142000,100777530,660,661,661,660,71
|
|
20250304,141900,100730667,661,661,661,661,0
|
|
20250304,141800,100730667,661,661,661,661,0
|
|
20250304,141700,100730667,661,660,661,660,90
|
|
20250304,141600,100671265,660,660,660,660,0
|
|
20250304,141500,100671265,660,660,660,660,700
|
|
20250304,141400,100209265,659,659,659,659,4
|
|
20250304,141300,100206629,659,659,659,659,0
|
|
20250304,141200,100206629,659,659,659,659,0
|
|
20250304,141100,100206629,659,660,660,659,628
|
|
20250304,141000,99792177,659,659,659,659,0
|
|
20250304,140900,99792177,659,659,659,659,10
|
|
20250304,140800,99785587,659,659,659,659,2
|
|
20250304,140700,99784269,660,660,660,660,0
|
|
20250304,140600,99784269,660,660,660,660,0
|
|
20250304,140500,99784269,660,660,660,660,10
|
|
20250304,140400,99777669,659,659,659,659,0
|
|
20250304,140300,99777669,659,659,659,659,0
|
|
20250304,140200,99777669,659,659,659,659,0
|
|
20250304,140100,99777669,659,659,659,659,0
|
|
20250304,140000,99777669,659,659,659,659,600
|
|
20250304,135900,99382269,660,660,660,660,0
|
|
20250304,135800,99382269,660,659,660,659,2
|
|
20250304,135700,99380950,661,661,661,661,950
|
|
20250304,135600,98753000,661,661,661,661,0
|
|
20250304,135500,98753000,661,661,661,661,0
|
|
20250304,135400,98753000,661,661,661,661,10
|
|
20250304,135300,98746390,661,661,661,661,1
|
|
20250304,135200,98745729,659,659,659,659,0
|
|
20250304,135100,98745729,659,659,659,659,0
|
|
20250304,135000,98745729,659,659,659,659,1081
|
|
20250304,134900,98033350,660,660,660,660,500
|
|
20250304,134800,97703350,660,660,660,660,4
|
|
20250304,134700,97700710,660,660,660,660,1
|
|
20250304,134600,97700050,660,660,660,660,0
|
|
20250304,134500,97700050,660,660,660,660,1
|
|
20250304,134400,97699390,660,660,660,660,0
|
|
20250304,134300,97699390,660,660,660,660,0
|
|
20250304,134200,97699390,660,660,660,660,2
|
|
20250304,134100,97698070,660,660,660,660,0
|
|
20250304,134000,97698070,660,660,660,660,1
|
|
20250304,133900,97697410,660,660,660,660,14
|
|
20250304,133800,97688170,661,661,661,661,0
|
|
20250304,133700,97688170,661,661,661,661,0
|
|
20250304,133600,97688170,661,661,661,661,0
|
|
20250304,133500,97688170,661,661,661,661,0
|
|
20250304,133400,97688170,661,661,661,661,5000
|
|
20250304,133300,94383170,661,661,661,661,0
|
|
20250304,133200,94383170,661,661,661,661,0
|
|
20250304,133100,94383170,661,661,661,661,1
|
|
20250304,133000,94382509,659,659,659,659,0
|
|
20250304,132900,94382509,659,659,659,659,412
|
|
20250304,132800,94111001,660,660,660,660,0
|
|
20250304,132700,94111001,660,661,661,660,32
|
|
20250304,132600,94089859,661,661,661,661,3000
|
|
20250304,132500,92106859,661,661,661,661,10
|
|
20250304,132400,92100249,661,661,661,661,1
|
|
20250304,132300,92099588,660,660,660,660,23
|
|
20250304,132200,92084408,661,661,661,661,0
|
|
20250304,132100,92084408,661,661,661,661,1
|
|
20250304,132000,92083747,661,661,661,661,0
|
|
20250304,131900,92083747,661,661,661,661,0
|
|
20250304,131800,92083747,661,661,661,661,0
|
|
20250304,131700,92083747,661,661,661,661,637
|
|
20250304,131600,91662690,661,661,661,661,0
|
|
20250304,131500,91662690,661,661,661,661,300
|
|
20250304,131400,91464390,662,662,662,662,0
|
|
20250304,131300,91464390,662,662,662,662,1014
|
|
20250304,131200,90793122,661,661,661,661,64
|
|
20250304,131100,90750818,661,661,661,661,0
|
|
20250304,131000,90750818,661,661,661,661,100
|
|
20250304,130900,90684718,662,662,662,662,0
|
|
20250304,130800,90684718,662,662,662,662,0
|
|
20250304,130700,90684718,662,662,662,662,0
|
|
20250304,130600,90684718,662,662,662,662,5
|
|
20250304,130500,90681408,662,662,662,662,0
|
|
20250304,130400,90681408,662,662,662,662,0
|
|
20250304,130300,90681408,662,662,662,662,0
|
|
20250304,130200,90681408,662,662,662,662,0
|
|
20250304,130100,90681408,662,662,662,662,1
|
|
20250304,130000,90680746,659,659,659,659,100
|
|
20250304,125900,90614846,662,662,662,662,0
|
|
20250304,125800,90614846,662,662,662,662,0
|
|
20250304,125700,90614846,662,662,662,662,250
|
|
20250304,125600,90449346,662,662,662,662,0
|
|
20250304,125500,90449346,662,662,662,662,0
|
|
20250304,125400,90449346,662,662,662,662,0
|
|
20250304,125300,90449346,662,662,662,662,0
|
|
20250304,125200,90449346,662,662,662,662,5
|
|
20250304,125100,90446036,662,662,662,662,1
|
|
20250304,125000,90445374,661,661,661,661,0
|
|
20250304,124900,90445374,661,661,661,661,0
|
|
20250304,124800,90445374,661,661,661,661,1000
|
|
20250304,124700,89784374,660,660,660,660,8
|
|
20250304,124600,89779094,660,660,660,660,94
|
|
20250304,124500,89717054,660,660,660,660,10
|
|
20250304,124400,89710454,660,660,660,660,0
|
|
20250304,124300,89710454,660,660,660,660,2888
|
|
20250304,124200,87804374,660,660,660,660,0
|
|
20250304,124100,87804374,660,661,661,660,2444
|
|
20250304,124000,86191103,661,661,661,661,10
|
|
20250304,123900,86184493,661,661,661,661,0
|
|
20250304,123800,86184493,661,661,661,661,0
|
|
20250304,123700,86184493,661,661,661,661,0
|
|
20250304,123600,86184493,661,661,661,661,303
|
|
20250304,123500,85984210,659,659,659,659,0
|
|
20250304,123400,85984210,659,659,659,659,0
|
|
20250304,123300,85984210,659,659,659,659,0
|
|
20250304,123200,85984210,659,659,659,659,0
|
|
20250304,123100,85984210,659,659,659,659,0
|
|
20250304,123000,85984210,659,659,659,659,0
|
|
20250304,122900,85984210,659,659,659,659,246
|
|
20250304,122800,85822096,661,661,661,661,5
|
|
20250304,122700,85818791,661,661,661,661,0
|
|
20250304,122600,85818791,661,661,661,661,0
|
|
20250304,122500,85818791,661,661,661,661,0
|
|
20250304,122400,85818791,661,661,661,661,2
|
|
20250304,122300,85817469,660,660,660,660,5
|
|
20250304,122200,85814169,659,659,659,659,0
|
|
20250304,122100,85814169,659,659,659,659,7
|
|
20250304,122000,85809556,659,659,659,659,0
|
|
20250304,121900,85809556,659,659,659,659,0
|
|
20250304,121800,85809556,659,659,659,659,4354
|
|
20250304,121700,82940270,661,661,661,661,0
|
|
20250304,121600,82940270,661,660,661,660,153
|
|
20250304,121500,82839289,661,661,661,661,0
|
|
20250304,121400,82839289,661,661,661,661,0
|
|
20250304,121300,82839289,661,661,661,661,0
|
|
20250304,121200,82839289,661,661,661,661,0
|
|
20250304,121100,82839289,661,661,661,661,2
|
|
20250304,121000,82837967,661,661,661,661,4
|
|
20250304,120900,82835323,661,661,661,661,0
|
|
20250304,120800,82835323,661,661,661,661,50
|
|
20250304,120700,82802273,661,660,661,660,102
|
|
20250304,120600,82734857,661,661,661,661,50
|
|
20250304,120500,82701807,661,661,661,661,0
|
|
20250304,120400,82701807,661,661,661,661,5
|
|
20250304,120300,82698502,661,661,661,661,136
|
|
20250304,120200,82608606,661,661,661,661,200
|
|
20250304,120100,82476406,661,661,661,661,0
|
|
20250304,120000,82476406,661,661,661,661,139
|
|
20250304,115900,82384527,661,661,661,661,50
|
|
20250304,115800,82351477,661,661,661,661,0
|
|
20250304,115700,82351477,661,661,661,661,0
|
|
20250304,115600,82351477,661,661,661,661,0
|
|
20250304,115500,82351477,661,661,661,661,1
|
|
20250304,115400,82350816,659,659,659,659,0
|
|
20250304,115300,82350816,659,659,659,659,0
|
|
20250304,115200,82350816,659,660,660,659,1500
|
|
20250304,115100,81362144,661,661,661,661,0
|
|
20250304,115000,81362144,661,661,661,661,305
|
|
20250304,114900,81160539,661,661,661,661,6
|
|
20250304,114800,81156573,660,660,660,660,0
|
|
20250304,114700,81156573,660,660,660,660,0
|
|
20250304,114600,81156573,660,660,660,660,0
|
|
20250304,114500,81156573,660,660,660,660,4
|
|
20250304,114400,81153933,662,662,662,662,0
|
|
20250304,114300,81153933,662,662,662,662,0
|
|
20250304,114200,81153933,662,662,662,662,0
|
|
20250304,114100,81153933,662,662,662,662,6
|
|
20250304,114000,81149961,662,661,662,660,2001
|
|
20250304,113900,79828299,662,662,662,662,12
|
|
20250304,113800,79820355,662,662,662,662,0
|
|
20250304,113700,79820355,662,662,662,662,0
|
|
20250304,113600,79820355,662,662,662,662,200
|
|
20250304,113500,79687955,662,662,662,662,0
|
|
20250304,113400,79687955,662,662,662,662,8
|
|
20250304,113300,79682659,662,660,662,660,1535
|
|
20250304,113200,78669549,660,660,660,660,630
|
|
20250304,113100,78253749,660,660,660,660,0
|
|
20250304,113000,78253749,660,660,660,660,3
|
|
20250304,112900,78251769,660,660,660,660,0
|
|
20250304,112800,78251769,660,660,660,660,0
|
|
20250304,112700,78251769,660,660,660,659,6
|
|
20250304,112600,78247811,659,660,660,659,3
|
|
20250304,112500,78245832,660,660,660,660,1
|
|
20250304,112400,78245172,660,660,660,660,130
|
|
20250304,112300,78159372,660,660,660,660,0
|
|
20250304,112200,78159372,660,660,660,660,3
|
|
20250304,112100,78157392,660,660,660,660,761
|
|
20250304,112000,77655132,660,659,660,658,172
|
|
20250304,111900,77541814,659,658,659,658,247
|
|
20250304,111800,77379240,658,658,658,658,0
|
|
20250304,111700,77379240,658,658,658,658,0
|
|
20250304,111600,77379240,658,658,658,658,901
|
|
20250304,111500,76786382,658,658,658,658,160
|
|
20250304,111400,76681102,658,658,658,658,0
|
|
20250304,111300,76681102,658,658,658,658,0
|
|
20250304,111200,76681102,658,658,658,658,750
|
|
20250304,111100,76187602,658,658,658,658,0
|
|
20250304,111000,76187602,658,658,658,658,0
|
|
20250304,110900,76187602,658,658,658,658,69
|
|
20250304,110800,76142200,658,658,658,658,0
|
|
20250304,110700,76142200,658,658,658,658,5
|
|
20250304,110600,76138910,655,657,658,655,262
|
|
20250304,110500,75966777,657,656,657,656,37
|
|
20250304,110400,75942503,656,656,656,655,3
|
|
20250304,110300,75940536,655,655,655,655,0
|
|
20250304,110200,75940536,655,658,660,655,6101
|
|
20250304,110100,71942490,660,660,660,660,1
|
|
20250304,110000,71941830,657,659,659,657,14000
|
|
20250304,105900,62737632,660,660,660,660,1
|
|
20250304,105800,62736972,660,660,660,660,0
|
|
20250304,105700,62736972,660,660,660,660,0
|
|
20250304,105600,62736972,660,660,660,660,0
|
|
20250304,105500,62736972,660,660,660,660,10
|
|
20250304,105400,62730372,660,660,660,660,1
|
|
20250304,105300,62729712,660,660,660,660,8
|
|
20250304,105200,62724432,660,660,660,660,0
|
|
20250304,105100,62724432,660,660,660,660,0
|
|
20250304,105000,62724432,660,660,660,660,215
|
|
20250304,104900,62582532,660,660,660,660,37
|
|
20250304,104800,62558112,660,660,660,660,60
|
|
20250304,104700,62518512,660,660,660,660,15
|
|
20250304,104600,62508612,660,660,660,660,0
|
|
20250304,104500,62508612,660,662,662,660,61
|
|
20250304,104400,62468342,662,660,662,660,7
|
|
20250304,104300,62463718,663,663,663,663,0
|
|
20250304,104200,62463718,663,663,663,663,0
|
|
20250304,104100,62463718,663,663,663,663,0
|
|
20250304,104000,62463718,663,663,663,663,0
|
|
20250304,103900,62463718,663,663,663,663,1
|
|
20250304,103800,62463055,661,661,661,661,0
|
|
20250304,103700,62463055,661,661,661,661,0
|
|
20250304,103600,62463055,661,663,663,661,97
|
|
20250304,103500,62398764,663,663,663,663,0
|
|
20250304,103400,62398764,663,661,663,659,3100
|
|
20250304,103300,60353307,663,662,663,662,55
|
|
20250304,103200,60316892,662,662,662,662,0
|
|
20250304,103100,60316892,662,662,662,662,1313
|
|
20250304,103000,59447686,662,662,662,662,0
|
|
20250304,102900,59447686,662,662,662,662,121
|
|
20250304,102800,59367584,665,664,665,664,3
|
|
20250304,102700,59365590,666,666,666,666,0
|
|
20250304,102600,59365590,666,665,666,665,2
|
|
20250304,102500,59364259,663,663,663,663,56
|
|
20250304,102400,59327131,666,666,666,666,0
|
|
20250304,102300,59327131,666,666,666,666,2
|
|
20250304,102200,59325799,666,666,666,666,878
|
|
20250304,102100,58741051,666,666,666,666,27
|
|
20250304,102000,58723069,666,665,666,665,1528
|
|
20250304,101900,57705704,661,662,662,661,2000
|
|
20250304,101800,56382501,665,663,665,662,1652
|
|
20250304,101700,55287619,665,665,665,665,41
|
|
20250304,101600,55260354,665,665,665,665,0
|
|
20250304,101500,55260354,665,665,665,665,542
|
|
20250304,101400,54899924,665,665,665,665,10
|
|
20250304,101300,54893274,665,663,665,663,18
|
|
20250304,101200,54881336,663,664,664,663,296
|
|
20250304,101100,54684866,664,664,664,664,0
|
|
20250304,101000,54684866,664,664,664,664,10
|
|
20250304,100900,54678226,664,664,664,664,100
|
|
20250304,100800,54611826,663,663,663,663,0
|
|
20250304,100700,54611826,663,663,663,663,0
|
|
20250304,100600,54611826,663,663,663,663,293
|
|
20250304,100500,54417567,665,665,665,665,0
|
|
20250304,100400,54417567,665,665,665,665,10
|
|
20250304,100300,54410917,666,666,666,666,1
|
|
20250304,100200,54410251,666,666,666,666,526
|
|
20250304,100100,54059935,664,665,665,664,717
|
|
20250304,100000,53583846,667,667,667,665,175
|
|
20250304,095900,53467381,667,667,667,666,19
|
|
20250304,095800,53454724,667,667,667,667,41
|
|
20250304,095700,53427377,667,667,667,667,121
|
|
20250304,095600,53346670,667,664,667,664,247
|
|
20250304,095500,53182569,667,667,667,667,1891
|
|
20250304,095400,51921272,667,664,667,664,4067
|
|
20250304,095300,49216722,663,663,664,663,2220
|
|
20250304,095200,47743862,664,664,664,664,100
|
|
20250304,095100,47677462,664,664,664,664,250
|
|
20250304,095000,47511462,664,663,664,663,2008
|
|
20250304,094900,46179704,664,664,664,664,0
|
|
20250304,094800,46179704,664,664,664,664,0
|
|
20250304,094700,46179704,664,664,664,664,12
|
|
20250304,094600,46171736,664,664,664,664,0
|
|
20250304,094500,46171736,664,664,664,664,0
|
|
20250304,094400,46171736,664,660,664,660,12974
|
|
20250304,094300,37608604,660,660,660,659,1502
|
|
20250304,094200,36618784,660,660,660,660,5014
|
|
20250304,094100,33309544,660,660,660,660,1
|
|
20250304,094000,33308884,660,660,660,660,2
|
|
20250304,093900,33307564,659,659,659,659,737
|
|
20250304,093800,32821881,660,660,660,660,145
|
|
20250304,093700,32726181,660,659,660,659,21
|
|
20250304,093600,32712341,659,660,660,659,605
|
|
20250304,093500,32313043,660,660,660,660,400
|
|
20250304,093400,32049043,660,660,660,660,2221
|
|
20250304,093300,30583183,660,660,660,660,0
|
|
20250304,093200,30583183,660,660,660,660,500
|
|
20250304,093100,30253183,660,660,660,660,0
|
|
20250304,093000,30253183,660,659,660,659,953
|
|
20250304,092900,29625154,660,660,660,660,0
|
|
20250304,092800,29625154,660,660,660,660,2
|
|
20250304,092700,29623834,660,660,660,660,184
|
|
20250304,092600,29502394,660,660,660,660,2218
|
|
20250304,092500,28038514,659,659,659,659,1000
|
|
20250304,092400,27379514,659,660,660,659,2764
|
|
20250304,092300,25558037,660,660,660,660,1
|
|
20250304,092200,25557377,660,665,665,657,106
|
|
20250304,092100,25487534,664,664,664,664,444
|
|
20250304,092000,25192718,665,665,665,665,0
|
|
20250304,091900,25192718,665,665,665,665,0
|
|
20250304,091800,25192718,665,663,665,663,597
|
|
20250304,091700,24796905,663,659,663,659,2078
|
|
20250304,091600,23427499,663,663,663,663,5
|
|
20250304,091500,23424184,663,660,663,660,5276
|
|
20250304,091400,19942021,660,660,660,660,5
|
|
20250304,091300,19938721,660,660,660,656,22
|
|
20250304,091200,19924205,660,660,660,660,0
|
|
20250304,091100,19924205,660,660,660,660,20
|
|
20250304,091000,19911005,662,662,662,662,2058
|
|
20250304,090900,18548609,662,656,662,656,1112
|
|
20250304,090800,17816907,655,661,661,655,40
|
|
20250304,090700,17790701,662,652,662,651,13120
|
|
20250304,090600,9243174,653,658,658,653,9777
|
|
20250304,090500,2846379,656,656,656,656,0
|
|
20250304,090400,2846379,656,657,657,656,314
|
|
20250304,090300,2640385,658,660,660,658,135
|
|
20250304,090200,2551287,660,660,660,660,0
|
|
20250304,090100,2551287,660,663,663,660,1338
|
|
20250304,090000,1668189,663,658,663,655,2515
|