642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,193900,98363776,660,660,660,660,8504
|
|
20250305,193800,98363776,660,660,660,660,0
|
|
20250305,193700,98363776,660,660,660,660,0
|
|
20250305,193600,98363776,660,660,660,660,0
|
|
20250305,193500,98363776,660,660,660,660,0
|
|
20250305,193400,98363776,660,660,660,660,0
|
|
20250305,193300,98363776,660,660,660,660,0
|
|
20250305,193200,98363776,660,660,660,660,0
|
|
20250305,193100,98363776,660,660,660,660,0
|
|
20250305,193000,98363776,660,660,660,660,0
|
|
20250305,192900,98363776,660,660,660,660,0
|
|
20250305,192800,98363776,660,660,660,660,0
|
|
20250305,192700,98363776,660,660,660,660,0
|
|
20250305,192600,98363776,660,660,660,660,0
|
|
20250305,192500,98363776,660,660,660,660,0
|
|
20250305,192400,98363776,660,660,660,660,0
|
|
20250305,192300,98363776,660,660,660,660,0
|
|
20250305,192200,98363776,660,660,660,660,0
|
|
20250305,192100,98363776,660,660,660,660,0
|
|
20250305,192000,98363776,660,660,660,660,0
|
|
20250305,191900,98363776,660,660,660,660,0
|
|
20250305,191800,98363776,660,660,660,660,0
|
|
20250305,191700,98363776,660,660,660,660,0
|
|
20250305,191600,98363776,660,660,660,660,0
|
|
20250305,191500,98363776,660,660,660,660,0
|
|
20250305,191400,98363776,660,660,660,660,0
|
|
20250305,191300,98363776,660,660,660,660,0
|
|
20250305,191200,98363776,660,660,660,660,0
|
|
20250305,191100,98363776,660,660,660,660,0
|
|
20250305,191000,98363776,660,660,660,660,0
|
|
20250305,190900,98363776,660,660,660,660,8504
|
|
20250305,190800,98363776,660,660,660,660,0
|
|
20250305,190700,98363776,660,660,660,660,0
|
|
20250305,190600,98363776,660,660,660,660,0
|
|
20250305,190500,98363776,660,660,660,660,0
|
|
20250305,190400,98363776,660,660,660,660,0
|
|
20250305,190300,98363776,660,660,660,660,0
|
|
20250305,190200,98363776,660,660,660,660,0
|
|
20250305,190100,98363776,660,660,660,660,0
|
|
20250305,190000,98363776,660,660,660,660,0
|
|
20250305,185900,98363776,660,660,660,660,0
|
|
20250305,185800,98363776,660,660,660,660,0
|
|
20250305,185700,98363776,660,660,660,660,0
|
|
20250305,185600,98363776,660,660,660,660,0
|
|
20250305,185500,98363776,660,660,660,660,0
|
|
20250305,185400,98363776,660,660,660,660,0
|
|
20250305,185300,98363776,660,660,660,660,0
|
|
20250305,185200,98363776,660,660,660,660,0
|
|
20250305,185100,98363776,660,660,660,660,0
|
|
20250305,185000,98363776,660,660,660,660,0
|
|
20250305,184900,98363776,660,660,660,660,0
|
|
20250305,184800,98363776,660,660,660,660,0
|
|
20250305,184700,98363776,660,660,660,660,0
|
|
20250305,184600,98363776,660,660,660,660,0
|
|
20250305,184500,98363776,660,660,660,660,0
|
|
20250305,184400,98363776,660,660,660,660,0
|
|
20250305,184300,98363776,660,660,660,660,0
|
|
20250305,184200,98363776,660,660,660,660,0
|
|
20250305,184100,98363776,660,660,660,660,0
|
|
20250305,184000,98363776,660,660,660,660,0
|
|
20250305,183900,98363776,660,660,660,660,8504
|
|
20250305,183800,98363776,660,660,660,660,0
|
|
20250305,183700,98363776,660,660,660,660,0
|
|
20250305,183600,98363776,660,660,660,660,0
|
|
20250305,183500,98363776,660,660,660,660,0
|
|
20250305,183400,98363776,660,660,660,660,0
|
|
20250305,183300,98363776,660,660,660,660,0
|
|
20250305,183200,98363776,660,660,660,660,0
|
|
20250305,183100,98363776,660,660,660,660,0
|
|
20250305,183000,98363776,660,660,660,660,0
|
|
20250305,182900,98363776,660,660,660,660,0
|
|
20250305,182800,98363776,660,660,660,660,0
|
|
20250305,182700,98363776,660,660,660,660,0
|
|
20250305,182600,98363776,660,660,660,660,0
|
|
20250305,182500,98363776,660,660,660,660,0
|
|
20250305,182400,98363776,660,660,660,660,0
|
|
20250305,182300,98363776,660,660,660,660,0
|
|
20250305,182200,98363776,660,660,660,660,0
|
|
20250305,182100,98363776,660,660,660,660,0
|
|
20250305,182000,98363776,660,660,660,660,0
|
|
20250305,181900,98363776,660,660,660,660,0
|
|
20250305,181800,98363776,660,660,660,660,0
|
|
20250305,181700,98363776,660,660,660,660,0
|
|
20250305,181600,98363776,660,660,660,660,0
|
|
20250305,181500,98363776,660,660,660,660,0
|
|
20250305,181400,98363776,660,660,660,660,0
|
|
20250305,181300,98363776,660,660,660,660,0
|
|
20250305,181200,98363776,660,660,660,660,0
|
|
20250305,181100,98363776,660,660,660,660,0
|
|
20250305,181000,98363776,660,660,660,660,0
|
|
20250305,180900,98363776,660,660,660,660,8504
|
|
20250305,180800,98363776,660,660,660,660,0
|
|
20250305,180700,98363776,660,660,660,660,0
|
|
20250305,180600,98363776,660,660,660,660,0
|
|
20250305,180500,98363776,660,660,660,660,0
|
|
20250305,180400,98363776,660,660,660,660,0
|
|
20250305,180300,98363776,660,660,660,660,0
|
|
20250305,180200,98363776,660,660,660,660,0
|
|
20250305,180100,98363776,660,660,660,660,0
|
|
20250305,180000,98363776,660,660,660,660,0
|
|
20250305,175900,98363776,660,660,660,660,0
|
|
20250305,175800,98363776,660,660,660,660,0
|
|
20250305,175700,98363776,660,660,660,660,0
|
|
20250305,175600,98363776,660,660,660,660,0
|
|
20250305,175500,98363776,660,660,660,660,0
|
|
20250305,175400,98363776,660,660,660,660,0
|
|
20250305,175300,98363776,660,660,660,660,0
|
|
20250305,175200,98363776,660,660,660,660,0
|
|
20250305,175100,98363776,660,660,660,660,0
|
|
20250305,175000,98363776,660,660,660,660,0
|
|
20250305,174900,98363776,660,660,660,660,0
|
|
20250305,174800,98363776,660,660,660,660,0
|
|
20250305,174700,98363776,660,660,660,660,0
|
|
20250305,174600,98363776,660,660,660,660,0
|
|
20250305,174500,98363776,660,660,660,660,0
|
|
20250305,174400,98363776,660,660,660,660,0
|
|
20250305,174300,98363776,660,660,660,660,0
|
|
20250305,174200,98363776,660,660,660,660,0
|
|
20250305,174100,98363776,660,660,660,660,0
|
|
20250305,174000,98363776,660,660,660,660,0
|
|
20250305,173900,98363776,660,660,660,660,8504
|
|
20250305,173800,98363776,660,660,660,660,0
|
|
20250305,173700,98363776,660,660,660,660,0
|
|
20250305,173600,98363776,660,660,660,660,0
|
|
20250305,173500,98363776,660,660,660,660,0
|
|
20250305,173400,98363776,660,660,660,660,0
|
|
20250305,173300,98363776,660,660,660,660,0
|
|
20250305,173200,98363776,660,660,660,660,0
|
|
20250305,173100,98363776,660,660,660,660,0
|
|
20250305,173000,98363776,660,660,660,660,0
|
|
20250305,172900,98363776,660,660,660,660,0
|
|
20250305,172800,98363776,660,660,660,660,0
|
|
20250305,172700,98363776,660,660,660,660,0
|
|
20250305,172600,98363776,660,660,660,660,0
|
|
20250305,172500,98363776,660,660,660,660,0
|
|
20250305,172400,98363776,660,660,660,660,0
|
|
20250305,172300,98363776,660,660,660,660,0
|
|
20250305,172200,98363776,660,660,660,660,0
|
|
20250305,172100,98363776,660,660,660,660,0
|
|
20250305,172000,98363776,660,660,660,660,0
|
|
20250305,171900,98363776,660,660,660,660,0
|
|
20250305,171800,98363776,660,660,660,660,0
|
|
20250305,171700,98363776,660,660,660,660,0
|
|
20250305,171600,98363776,660,660,660,660,0
|
|
20250305,171500,98363776,660,660,660,660,0
|
|
20250305,171400,98363776,660,660,660,660,0
|
|
20250305,171300,98363776,660,660,660,660,0
|
|
20250305,171200,98363776,660,660,660,660,0
|
|
20250305,171100,98363776,660,660,660,660,0
|
|
20250305,171000,98363776,660,660,660,660,0
|
|
20250305,170900,98363776,660,660,660,660,8504
|
|
20250305,170800,98363776,660,660,660,660,0
|
|
20250305,170700,98363776,660,660,660,660,0
|
|
20250305,170600,98363776,660,660,660,660,0
|
|
20250305,170500,98363776,660,660,660,660,0
|
|
20250305,170400,98363776,660,660,660,660,0
|
|
20250305,170300,98363776,660,660,660,660,0
|
|
20250305,170200,98363776,660,660,660,660,0
|
|
20250305,170100,98363776,660,660,660,660,0
|
|
20250305,170000,98363776,660,660,660,660,0
|
|
20250305,165900,98363776,660,660,660,660,0
|
|
20250305,165800,98363776,660,660,660,660,0
|
|
20250305,165700,98363776,660,660,660,660,0
|
|
20250305,165600,98363776,660,660,660,660,0
|
|
20250305,165500,98363776,660,660,660,660,0
|
|
20250305,165400,98363776,660,660,660,660,0
|
|
20250305,165300,98363776,660,660,660,660,0
|
|
20250305,165200,98363776,660,660,660,660,0
|
|
20250305,165100,98363776,660,660,660,660,0
|
|
20250305,165000,98363776,660,660,660,660,0
|
|
20250305,164900,98363776,660,660,660,660,0
|
|
20250305,164800,98363776,660,660,660,660,0
|
|
20250305,164700,98363776,660,660,660,660,0
|
|
20250305,164600,98363776,660,660,660,660,0
|
|
20250305,164500,98363776,660,660,660,660,0
|
|
20250305,164400,98363776,660,660,660,660,0
|
|
20250305,164300,98363776,660,660,660,660,0
|
|
20250305,164200,98363776,660,660,660,660,0
|
|
20250305,164100,98363776,660,660,660,660,0
|
|
20250305,164000,98363776,660,660,660,660,0
|
|
20250305,163900,98363776,660,660,660,660,8504
|
|
20250305,163800,98363776,660,660,660,660,0
|
|
20250305,163700,98363776,660,660,660,660,0
|
|
20250305,163600,98363776,660,660,660,660,0
|
|
20250305,163500,98363776,660,660,660,660,0
|
|
20250305,163400,98363776,660,660,660,660,0
|
|
20250305,163300,98363776,660,660,660,660,0
|
|
20250305,163200,98363776,660,660,660,660,0
|
|
20250305,163100,98363776,660,660,660,660,0
|
|
20250305,163000,98363776,660,660,660,660,0
|
|
20250305,162900,98363776,660,660,660,660,0
|
|
20250305,162800,98363776,660,660,660,660,0
|
|
20250305,162700,98363776,660,660,660,660,0
|
|
20250305,162600,98363776,660,660,660,660,0
|
|
20250305,162500,98363776,660,660,660,660,0
|
|
20250305,162400,98363776,660,660,660,660,0
|
|
20250305,162300,98363776,660,660,660,660,0
|
|
20250305,162200,98363776,660,660,660,660,0
|
|
20250305,162100,98363776,660,660,660,660,0
|
|
20250305,162000,98363776,660,660,660,660,0
|
|
20250305,161900,98363776,660,660,660,660,0
|
|
20250305,161800,98363776,660,660,660,660,0
|
|
20250305,161700,98363776,660,660,660,660,0
|
|
20250305,161600,98363776,660,660,660,660,0
|
|
20250305,161500,98363776,660,660,660,660,0
|
|
20250305,161400,98363776,660,660,660,660,0
|
|
20250305,161300,98363776,660,660,660,660,0
|
|
20250305,161200,98363776,660,660,660,660,0
|
|
20250305,161100,98363776,660,660,660,660,0
|
|
20250305,161000,98363776,660,660,660,660,0
|
|
20250305,160900,98363776,660,660,660,660,8504
|
|
20250305,160800,98363776,660,660,660,660,0
|
|
20250305,160700,98363776,660,660,660,660,0
|
|
20250305,160600,98363776,660,660,660,660,0
|
|
20250305,160500,98363776,660,660,660,660,0
|
|
20250305,160400,98363776,660,660,660,660,0
|
|
20250305,160300,98363776,660,660,660,660,0
|
|
20250305,160200,98363776,660,660,660,660,0
|
|
20250305,160100,98363776,660,660,660,660,0
|
|
20250305,160000,98363776,660,660,660,660,0
|
|
20250305,155900,98363776,660,660,660,660,0
|
|
20250305,155800,98363776,660,660,660,660,0
|
|
20250305,155700,98363776,660,660,660,660,0
|
|
20250305,155600,98363776,660,660,660,660,0
|
|
20250305,155500,98363776,660,660,660,660,0
|
|
20250305,155400,98363776,660,660,660,660,0
|
|
20250305,155300,98363776,660,660,660,660,0
|
|
20250305,155200,98363776,660,660,660,660,0
|
|
20250305,155100,98363776,660,660,660,660,0
|
|
20250305,155000,98363776,660,660,660,660,0
|
|
20250305,154900,98363776,660,660,660,660,0
|
|
20250305,154800,98363776,660,660,660,660,0
|
|
20250305,154700,98363776,660,660,660,660,0
|
|
20250305,154600,98363776,660,660,660,660,0
|
|
20250305,154500,98363776,660,660,660,660,0
|
|
20250305,154400,98363776,660,660,660,660,0
|
|
20250305,154300,98363776,660,660,660,660,0
|
|
20250305,154200,98363776,660,660,660,660,0
|
|
20250305,154100,98363776,660,660,660,660,0
|
|
20250305,154000,98363776,660,660,660,660,0
|
|
20250305,153900,98363776,660,660,660,660,8504
|
|
20250305,153800,98363776,660,660,660,660,0
|
|
20250305,153700,98363776,660,660,660,660,0
|
|
20250305,153600,98363776,660,660,660,660,0
|
|
20250305,153500,98363776,660,660,660,660,0
|
|
20250305,153400,98363776,660,660,660,660,0
|
|
20250305,153300,98363776,660,660,660,660,0
|
|
20250305,153200,98363776,660,660,660,660,0
|
|
20250305,153100,98363776,660,660,660,660,0
|
|
20250305,153000,98363776,660,660,660,660,8504
|
|
20250305,152900,92751136,661,661,661,661,0
|
|
20250305,152800,92751136,661,661,661,661,0
|
|
20250305,152700,92751136,661,661,661,661,0
|
|
20250305,152600,92751136,661,661,661,661,0
|
|
20250305,152500,92751136,661,661,661,661,0
|
|
20250305,152400,92751136,661,661,661,661,0
|
|
20250305,152300,92751136,661,661,661,661,0
|
|
20250305,152200,92751136,661,661,661,661,0
|
|
20250305,152100,92751136,661,661,661,661,0
|
|
20250305,152000,92751136,661,661,661,661,0
|
|
20250305,151900,92751136,661,661,661,661,19
|
|
20250305,151800,92738577,661,660,661,660,69
|
|
20250305,151700,92693007,661,661,661,661,0
|
|
20250305,151600,92693007,661,661,661,661,0
|
|
20250305,151500,92693007,661,661,661,661,1
|
|
20250305,151400,92692346,660,660,660,660,0
|
|
20250305,151300,92692346,660,660,660,660,0
|
|
20250305,151200,92692346,660,660,660,660,0
|
|
20250305,151100,92692346,660,660,660,660,2856
|
|
20250305,151000,90807386,660,657,660,657,1095
|
|
20250305,150900,90084689,659,659,659,659,0
|
|
20250305,150800,90084689,659,659,659,659,0
|
|
20250305,150700,90084689,659,660,660,659,2005
|
|
20250305,150600,88763389,660,657,660,657,905
|
|
20250305,150500,88168684,657,657,657,657,9611
|
|
20250305,150400,81854257,657,658,658,657,6
|
|
20250305,150300,81850314,660,660,660,660,5
|
|
20250305,150200,81847014,658,658,658,658,0
|
|
20250305,150100,81847014,658,660,660,658,921
|
|
20250305,150000,81240712,659,659,659,659,0
|
|
20250305,145900,81240712,659,659,659,659,2
|
|
20250305,145800,81239394,659,659,659,659,0
|
|
20250305,145700,81239394,659,659,659,659,1
|
|
20250305,145600,81238735,660,660,660,660,0
|
|
20250305,145500,81238735,660,660,660,660,400
|
|
20250305,145400,80974735,659,659,659,659,0
|
|
20250305,145300,80974735,659,659,659,659,121
|
|
20250305,145200,80894996,660,660,660,660,0
|
|
20250305,145100,80894996,660,660,660,660,0
|
|
20250305,145000,80894996,660,660,660,660,1000
|
|
20250305,144900,80234996,660,660,660,660,0
|
|
20250305,144800,80234996,660,660,660,660,0
|
|
20250305,144700,80234996,660,660,660,660,11
|
|
20250305,144600,80227736,660,660,660,660,0
|
|
20250305,144500,80227736,660,660,660,660,0
|
|
20250305,144400,80227736,660,660,660,660,295
|
|
20250305,144300,80033036,659,659,659,659,803
|
|
20250305,144200,79503859,659,659,659,659,0
|
|
20250305,144100,79503859,659,659,659,659,0
|
|
20250305,144000,79503859,659,659,659,659,0
|
|
20250305,143900,79503859,659,659,659,659,0
|
|
20250305,143800,79503859,659,659,659,659,0
|
|
20250305,143700,79503859,659,659,659,659,0
|
|
20250305,143600,79503859,659,659,659,659,0
|
|
20250305,143500,79503859,659,659,659,659,2
|
|
20250305,143400,79502541,659,659,659,659,0
|
|
20250305,143300,79502541,659,659,659,659,0
|
|
20250305,143200,79502541,659,659,659,659,0
|
|
20250305,143100,79502541,659,659,659,659,0
|
|
20250305,143000,79502541,659,659,659,659,0
|
|
20250305,142900,79502541,659,659,659,659,457
|
|
20250305,142800,79201378,660,660,660,660,11
|
|
20250305,142700,79194118,659,659,659,659,2543
|
|
20250305,142600,77518281,659,659,659,659,605
|
|
20250305,142500,77119586,659,659,659,659,0
|
|
20250305,142400,77119586,659,659,659,659,0
|
|
20250305,142300,77119586,659,659,659,659,878
|
|
20250305,142200,76540984,659,659,659,659,1123
|
|
20250305,142100,75800927,659,659,659,659,0
|
|
20250305,142000,75800927,659,658,659,658,3000
|
|
20250305,141900,73823937,657,657,657,657,0
|
|
20250305,141800,73823937,657,657,657,657,0
|
|
20250305,141700,73823937,657,657,657,657,3
|
|
20250305,141600,73821966,658,658,658,658,0
|
|
20250305,141500,73821966,658,658,658,658,0
|
|
20250305,141400,73821966,658,658,658,658,1
|
|
20250305,141300,73821308,657,657,657,657,970
|
|
20250305,141200,73184018,657,657,657,657,20
|
|
20250305,141100,73170878,657,657,657,657,10
|
|
20250305,141000,73164308,657,657,657,657,0
|
|
20250305,140900,73164308,657,656,657,656,1410
|
|
20250305,140800,72238884,656,657,657,656,431
|
|
20250305,140700,71956146,656,656,656,656,0
|
|
20250305,140600,71956146,656,656,656,656,0
|
|
20250305,140500,71956146,656,656,656,656,0
|
|
20250305,140400,71956146,656,656,656,656,0
|
|
20250305,140300,71956146,656,656,656,656,2379
|
|
20250305,140200,70395522,656,657,657,656,73
|
|
20250305,140100,70347632,657,657,657,657,0
|
|
20250305,140000,70347632,657,657,657,657,10
|
|
20250305,135900,70341062,657,657,657,657,0
|
|
20250305,135800,70341062,657,657,657,657,0
|
|
20250305,135700,70341062,657,657,657,657,35
|
|
20250305,135600,70318067,656,656,656,656,50
|
|
20250305,135500,70285267,655,655,655,655,5157
|
|
20250305,135400,66907432,655,655,655,655,0
|
|
20250305,135300,66907432,655,655,655,655,5407
|
|
20250305,135200,63365847,656,656,656,656,0
|
|
20250305,135100,63365847,656,656,657,656,4
|
|
20250305,135000,63363221,657,657,657,657,7
|
|
20250305,134900,63358622,657,657,657,657,0
|
|
20250305,134800,63358622,657,657,657,657,40
|
|
20250305,134700,63332342,657,657,657,657,44
|
|
20250305,134600,63303434,658,658,658,658,0
|
|
20250305,134500,63303434,658,658,658,658,0
|
|
20250305,134400,63303434,658,657,658,657,11
|
|
20250305,134300,63296201,656,656,656,656,0
|
|
20250305,134200,63296201,656,656,656,656,864
|
|
20250305,134100,62729417,658,658,658,658,11
|
|
20250305,134000,62722179,658,658,658,658,0
|
|
20250305,133900,62722179,658,658,658,658,1
|
|
20250305,133800,62721521,656,657,657,656,1187
|
|
20250305,133700,61942848,658,658,658,658,0
|
|
20250305,133600,61942848,658,658,658,658,0
|
|
20250305,133500,61942848,658,658,658,658,0
|
|
20250305,133400,61942848,658,658,658,658,0
|
|
20250305,133300,61942848,658,658,658,658,1
|
|
20250305,133200,61942190,655,655,655,655,0
|
|
20250305,133100,61942190,655,655,655,655,0
|
|
20250305,133000,61942190,655,655,655,655,297
|
|
20250305,132900,61747655,655,655,655,655,0
|
|
20250305,132800,61747655,655,656,656,655,201
|
|
20250305,132700,61615800,656,656,656,656,43
|
|
20250305,132600,61587592,656,656,656,656,1460
|
|
20250305,132500,60629832,658,658,658,658,0
|
|
20250305,132400,60629832,658,658,658,658,0
|
|
20250305,132300,60629832,658,658,658,658,0
|
|
20250305,132200,60629832,658,658,658,658,0
|
|
20250305,132100,60629832,658,658,658,658,150
|
|
20250305,132000,60531132,656,656,656,656,0
|
|
20250305,131900,60531132,656,656,656,656,0
|
|
20250305,131800,60531132,656,656,656,656,0
|
|
20250305,131700,60531132,656,656,656,656,0
|
|
20250305,131600,60531132,656,656,656,656,0
|
|
20250305,131500,60531132,656,656,656,656,0
|
|
20250305,131400,60531132,656,656,656,656,0
|
|
20250305,131300,60531132,656,656,656,656,280
|
|
20250305,131200,60347452,656,656,656,656,0
|
|
20250305,131100,60347452,656,656,656,656,0
|
|
20250305,131000,60347452,656,656,656,656,0
|
|
20250305,130900,60347452,656,656,656,656,0
|
|
20250305,130800,60347452,656,656,656,656,0
|
|
20250305,130700,60347452,656,656,656,656,132
|
|
20250305,130600,60260860,656,656,656,656,120
|
|
20250305,130500,60182140,656,656,656,656,3
|
|
20250305,130400,60180172,656,656,656,656,11
|
|
20250305,130300,60172956,656,656,656,656,18
|
|
20250305,130200,60161148,656,656,656,656,0
|
|
20250305,130100,60161148,656,656,656,656,0
|
|
20250305,130000,60161148,656,657,657,656,2296
|
|
20250305,125900,58654971,658,658,658,658,21
|
|
20250305,125800,58641153,658,658,658,658,18
|
|
20250305,125700,58629309,659,659,659,659,0
|
|
20250305,125600,58629309,659,657,659,657,112
|
|
20250305,125500,58555723,659,659,659,659,1
|
|
20250305,125400,58555064,659,659,659,659,0
|
|
20250305,125300,58555064,659,658,659,658,4
|
|
20250305,125200,58552431,658,658,658,658,3
|
|
20250305,125100,58550457,657,656,657,656,1691
|
|
20250305,125000,57441144,656,656,656,656,1002
|
|
20250305,124900,56783832,656,656,656,656,0
|
|
20250305,124800,56783832,656,656,656,656,5
|
|
20250305,124700,56780552,656,656,656,656,210
|
|
20250305,124600,56642792,655,656,656,655,4898
|
|
20250305,124500,53434588,656,656,656,656,0
|
|
20250305,124400,53434588,656,656,656,656,693
|
|
20250305,124300,52979980,656,656,656,656,3000
|
|
20250305,124200,51011980,657,657,657,657,3
|
|
20250305,124100,51010009,657,657,657,657,0
|
|
20250305,124000,51010009,657,657,657,657,5
|
|
20250305,123900,51006724,656,656,656,656,0
|
|
20250305,123800,51006724,656,656,656,656,6069
|
|
20250305,123700,47025460,657,658,658,657,6007
|
|
20250305,123600,43078853,657,658,658,657,4
|
|
20250305,123500,43076223,658,658,658,658,2219
|
|
20250305,123400,41616121,658,658,658,658,2247
|
|
20250305,123300,40137595,658,658,658,658,0
|
|
20250305,123200,40137595,658,658,658,658,0
|
|
20250305,123100,40137595,658,658,658,658,0
|
|
20250305,123000,40137595,658,658,658,658,324
|
|
20250305,122900,39924403,659,659,659,659,0
|
|
20250305,122800,39924403,659,659,659,659,0
|
|
20250305,122700,39924403,659,659,659,659,0
|
|
20250305,122600,39924403,659,659,659,659,3731
|
|
20250305,122500,37465674,660,660,660,660,0
|
|
20250305,122400,37465674,660,660,660,660,1
|
|
20250305,122300,37465014,659,659,659,659,0
|
|
20250305,122200,37465014,659,659,659,659,0
|
|
20250305,122100,37465014,659,659,659,659,180
|
|
20250305,122000,37346394,660,660,660,660,0
|
|
20250305,121900,37346394,660,660,660,660,4
|
|
20250305,121800,37343754,659,659,659,659,0
|
|
20250305,121700,37343754,659,659,659,659,0
|
|
20250305,121600,37343754,659,659,659,659,1000
|
|
20250305,121500,36684754,660,660,660,660,0
|
|
20250305,121400,36684754,660,660,660,660,0
|
|
20250305,121300,36684754,660,660,660,660,2
|
|
20250305,121200,36683434,660,660,660,660,10
|
|
20250305,121100,36676834,657,657,657,657,0
|
|
20250305,121000,36676834,657,657,657,657,0
|
|
20250305,120900,36676834,657,657,657,657,202
|
|
20250305,120800,36544120,657,657,657,657,0
|
|
20250305,120700,36544120,657,657,657,657,1099
|
|
20250305,120600,35822077,657,657,657,657,1100
|
|
20250305,120500,35099377,657,657,657,657,0
|
|
20250305,120400,35099377,657,657,657,657,4700
|
|
20250305,120300,32011477,658,658,658,658,0
|
|
20250305,120200,32011477,658,658,658,658,600
|
|
20250305,120100,31616677,658,658,658,658,1001
|
|
20250305,120000,30958019,658,658,658,658,0
|
|
20250305,115900,30958019,658,658,658,658,0
|
|
20250305,115800,30958019,658,658,658,658,0
|
|
20250305,115700,30958019,658,658,658,658,0
|
|
20250305,115600,30958019,658,658,658,658,0
|
|
20250305,115500,30958019,658,658,658,658,0
|
|
20250305,115400,30958019,658,658,658,658,0
|
|
20250305,115300,30958019,658,658,658,658,1
|
|
20250305,115200,30957361,658,658,658,658,1
|
|
20250305,115100,30956703,658,658,658,658,1
|
|
20250305,115000,30956045,659,658,659,658,1047
|
|
20250305,114900,30267118,659,659,659,659,0
|
|
20250305,114800,30267118,659,659,659,659,0
|
|
20250305,114700,30267118,659,659,659,659,670
|
|
20250305,114600,29825588,658,658,658,658,100
|
|
20250305,114500,29759788,658,658,658,658,0
|
|
20250305,114400,29759788,658,658,658,658,0
|
|
20250305,114300,29759788,658,658,658,658,1210
|
|
20250305,114200,28963608,658,658,658,658,0
|
|
20250305,114100,28963608,658,658,658,658,0
|
|
20250305,114000,28963608,658,658,658,658,0
|
|
20250305,113900,28963608,658,658,658,658,0
|
|
20250305,113800,28963608,658,658,658,658,0
|
|
20250305,113700,28963608,658,658,658,658,0
|
|
20250305,113600,28963608,658,658,658,658,0
|
|
20250305,113500,28963608,658,658,658,658,0
|
|
20250305,113400,28963608,658,658,658,658,161
|
|
20250305,113300,28857670,658,658,658,658,0
|
|
20250305,113200,28857670,658,658,658,658,0
|
|
20250305,113100,28857670,658,658,658,658,420
|
|
20250305,113000,28581310,660,660,660,660,0
|
|
20250305,112900,28581310,660,660,660,660,0
|
|
20250305,112800,28581310,660,660,660,660,20
|
|
20250305,112700,28568110,660,659,660,658,649
|
|
20250305,112600,28140813,660,660,660,660,31
|
|
20250305,112500,28120353,660,660,660,660,47
|
|
20250305,112400,28089333,660,660,660,660,0
|
|
20250305,112300,28089333,660,660,660,660,0
|
|
20250305,112200,28089333,660,660,660,660,0
|
|
20250305,112100,28089333,660,660,660,660,1
|
|
20250305,112000,28088673,659,659,659,659,0
|
|
20250305,111900,28088673,659,659,659,659,0
|
|
20250305,111800,28088673,659,660,660,659,3719
|
|
20250305,111700,25636593,662,662,662,662,0
|
|
20250305,111600,25636593,662,662,662,662,0
|
|
20250305,111500,25636593,662,662,662,662,0
|
|
20250305,111400,25636593,662,662,662,662,8
|
|
20250305,111300,25631297,660,661,661,660,1060
|
|
20250305,111200,24931692,661,661,661,661,0
|
|
20250305,111100,24931692,661,661,661,661,0
|
|
20250305,111000,24931692,661,661,661,661,0
|
|
20250305,110900,24931692,661,661,661,661,100
|
|
20250305,110800,24865592,660,660,660,660,50
|
|
20250305,110700,24832592,660,660,660,660,0
|
|
20250305,110600,24832592,660,660,660,660,1000
|
|
20250305,110500,24172592,659,659,659,659,0
|
|
20250305,110400,24172592,659,659,659,659,0
|
|
20250305,110300,24172592,659,659,659,659,1
|
|
20250305,110200,24171933,659,659,659,659,69
|
|
20250305,110100,24126462,659,659,659,659,0
|
|
20250305,110000,24126462,659,659,659,659,0
|
|
20250305,105900,24126462,659,659,659,659,0
|
|
20250305,105800,24126462,659,659,659,659,0
|
|
20250305,105700,24126462,659,659,659,659,0
|
|
20250305,105600,24126462,659,659,659,659,0
|
|
20250305,105500,24126462,659,659,659,659,150
|
|
20250305,105400,24027612,659,659,659,659,0
|
|
20250305,105300,24027612,659,659,659,659,0
|
|
20250305,105200,24027612,659,659,659,659,22
|
|
20250305,105100,24013114,658,658,658,658,0
|
|
20250305,105000,24013114,658,658,658,658,0
|
|
20250305,104900,24013114,658,658,658,658,1452
|
|
20250305,104800,23057698,659,659,659,659,51
|
|
20250305,104700,23024089,659,659,659,659,0
|
|
20250305,104600,23024089,659,659,659,659,1159
|
|
20250305,104500,22260308,659,659,659,659,3550
|
|
20250305,104400,19920858,659,659,659,659,0
|
|
20250305,104300,19920858,659,659,659,659,131
|
|
20250305,104200,19834529,659,659,659,659,60
|
|
20250305,104100,19794989,658,658,658,658,0
|
|
20250305,104000,19794989,658,658,658,658,2
|
|
20250305,103900,19793673,659,659,659,659,0
|
|
20250305,103800,19793673,659,659,659,659,106
|
|
20250305,103700,19723819,659,659,659,659,0
|
|
20250305,103600,19723819,659,659,659,659,0
|
|
20250305,103500,19723819,659,659,659,659,0
|
|
20250305,103400,19723819,659,659,659,659,15
|
|
20250305,103300,19713934,658,658,658,658,100
|
|
20250305,103200,19648134,657,657,657,657,1259
|
|
20250305,103100,18820971,657,658,659,657,858
|
|
20250305,103000,18256333,659,659,659,659,0
|
|
20250305,102900,18256333,659,659,659,659,908
|
|
20250305,102800,17657961,659,659,659,659,10
|
|
20250305,102700,17651371,659,659,659,659,509
|
|
20250305,102600,17315940,659,659,659,659,0
|
|
20250305,102500,17315940,659,659,659,659,0
|
|
20250305,102400,17315940,659,659,659,659,0
|
|
20250305,102300,17315940,659,659,659,659,60
|
|
20250305,102200,17276400,659,659,659,659,0
|
|
20250305,102100,17276400,659,659,659,659,0
|
|
20250305,102000,17276400,659,659,659,659,1
|
|
20250305,101900,17275741,662,662,662,662,0
|
|
20250305,101800,17275741,662,662,662,662,0
|
|
20250305,101700,17275741,662,662,662,662,0
|
|
20250305,101600,17275741,662,660,662,659,7006
|
|
20250305,101500,12655094,661,662,662,661,286
|
|
20250305,101400,12466046,661,661,661,661,1
|
|
20250305,101300,12465385,661,661,661,661,231
|
|
20250305,101200,12312694,662,662,662,662,0
|
|
20250305,101100,12312694,662,662,662,662,98
|
|
20250305,101000,12247818,662,662,662,662,0
|
|
20250305,100900,12247818,662,661,662,661,502
|
|
20250305,100800,11915994,662,662,662,662,1
|
|
20250305,100700,11915332,662,662,662,662,100
|
|
20250305,100600,11849132,662,662,662,662,100
|
|
20250305,100500,11782932,662,662,662,662,0
|
|
20250305,100400,11782932,662,662,662,662,320
|
|
20250305,100300,11571092,662,662,662,662,735
|
|
20250305,100200,11084522,662,662,662,662,1665
|
|
20250305,100100,9982292,662,662,662,662,555
|
|
20250305,100000,9614882,662,662,662,662,0
|
|
20250305,095900,9614882,662,662,662,662,15
|
|
20250305,095800,9604952,660,660,660,660,0
|
|
20250305,095700,9604952,660,660,660,660,0
|
|
20250305,095600,9604952,660,660,660,660,0
|
|
20250305,095500,9604952,660,661,661,660,1551
|
|
20250305,095400,8581242,661,661,661,661,30
|
|
20250305,095300,8561412,660,660,660,660,0
|
|
20250305,095200,8561412,660,660,662,660,287
|
|
20250305,095100,8371968,663,661,663,661,68
|
|
20250305,095000,8326904,664,664,664,664,0
|
|
20250305,094900,8326904,664,664,664,664,10
|
|
20250305,094800,8320264,660,660,660,660,0
|
|
20250305,094700,8320264,660,664,664,660,1510
|
|
20250305,094600,7323624,664,664,664,663,202
|
|
20250305,094500,7189696,664,664,664,664,20
|
|
20250305,094400,7176416,664,664,664,664,2
|
|
20250305,094300,7175088,664,659,664,659,2838
|
|
20250305,094200,5304841,660,660,660,660,1
|
|
20250305,094100,5304181,658,659,659,656,1751
|
|
20250305,094000,4154562,660,660,660,660,0
|
|
20250305,093900,4154562,660,660,660,660,1
|
|
20250305,093800,4153902,659,659,659,659,110
|
|
20250305,093700,4081412,661,661,661,661,0
|
|
20250305,093600,4081412,661,661,661,661,1
|
|
20250305,093500,4080751,661,661,661,661,1
|
|
20250305,093400,4080090,658,660,660,658,438
|
|
20250305,093300,3791860,660,660,660,660,10
|
|
20250305,093200,3785260,660,660,660,660,2
|
|
20250305,093100,3783940,658,658,658,658,0
|
|
20250305,093000,3783940,658,658,658,658,100
|
|
20250305,092900,3718140,656,656,656,656,243
|
|
20250305,092800,3558732,656,656,656,656,303
|
|
20250305,092700,3359964,657,657,657,657,51
|
|
20250305,092600,3326457,657,658,658,657,79
|
|
20250305,092500,3274549,658,658,658,658,2
|
|
20250305,092400,3273233,658,658,658,658,4
|
|
20250305,092300,3270601,659,659,659,659,1
|
|
20250305,092200,3269942,657,659,659,657,682
|
|
20250305,092100,2821685,659,659,659,659,243
|
|
20250305,092000,2661548,659,659,659,659,437
|
|
20250305,091900,2373565,659,659,659,659,109
|
|
20250305,091800,2301734,658,658,658,658,336
|
|
20250305,091700,2080646,660,660,660,660,0
|
|
20250305,091600,2080646,660,660,660,660,33
|
|
20250305,091500,2058866,660,660,660,660,0
|
|
20250305,091400,2058866,660,664,664,660,71
|
|
20250305,091300,2011926,664,664,664,664,1
|
|
20250305,091200,2011262,658,658,658,658,0
|
|
20250305,091100,2011262,658,665,665,658,724
|
|
20250305,091000,1533765,667,667,667,667,0
|
|
20250305,090900,1533765,667,667,667,667,0
|
|
20250305,090800,1533765,667,667,667,667,0
|
|
20250305,090700,1533765,667,667,667,667,0
|
|
20250305,090600,1533765,667,666,667,666,1260
|
|
20250305,090500,693739,667,666,667,666,47
|
|
20250305,090400,662420,667,667,667,667,0
|
|
20250305,090300,662420,667,663,667,659,868
|
|
20250305,090200,90285,670,670,670,670,0
|
|
20250305,090100,90285,670,670,670,670,0
|
|
20250305,090000,90285,670,660,670,660,135
|