602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,185900,54214198,731,731,731,731,1730
|
|
20250325,185800,54214198,731,731,731,731,0
|
|
20250325,185700,54214198,731,731,731,731,0
|
|
20250325,185600,54214198,731,731,731,731,0
|
|
20250325,185500,54214198,731,731,731,731,0
|
|
20250325,185400,54214198,731,731,731,731,0
|
|
20250325,185300,54214198,731,731,731,731,0
|
|
20250325,185200,54214198,731,731,731,731,0
|
|
20250325,185100,54214198,731,731,731,731,0
|
|
20250325,185000,54214198,731,731,731,731,0
|
|
20250325,184900,54214198,731,731,731,731,0
|
|
20250325,184800,54214198,731,731,731,731,0
|
|
20250325,184700,54214198,731,731,731,731,0
|
|
20250325,184600,54214198,731,731,731,731,0
|
|
20250325,184500,54214198,731,731,731,731,0
|
|
20250325,184400,54214198,731,731,731,731,0
|
|
20250325,184300,54214198,731,731,731,731,0
|
|
20250325,184200,54214198,731,731,731,731,0
|
|
20250325,184100,54214198,731,731,731,731,0
|
|
20250325,184000,54214198,731,731,731,731,0
|
|
20250325,183900,54214198,731,731,731,731,0
|
|
20250325,183800,54214198,731,731,731,731,0
|
|
20250325,183700,54214198,731,731,731,731,0
|
|
20250325,183600,54214198,731,731,731,731,0
|
|
20250325,183500,54214198,731,731,731,731,0
|
|
20250325,183400,54214198,731,731,731,731,0
|
|
20250325,183300,54214198,731,731,731,731,0
|
|
20250325,183200,54214198,731,731,731,731,0
|
|
20250325,183100,54214198,731,731,731,731,0
|
|
20250325,183000,54214198,731,731,731,731,0
|
|
20250325,182900,54214198,731,731,731,731,1730
|
|
20250325,182800,54214198,731,731,731,731,0
|
|
20250325,182700,54214198,731,731,731,731,0
|
|
20250325,182600,54214198,731,731,731,731,0
|
|
20250325,182500,54214198,731,731,731,731,0
|
|
20250325,182400,54214198,731,731,731,731,0
|
|
20250325,182300,54214198,731,731,731,731,0
|
|
20250325,182200,54214198,731,731,731,731,0
|
|
20250325,182100,54214198,731,731,731,731,0
|
|
20250325,182000,54214198,731,731,731,731,0
|
|
20250325,181900,54214198,731,731,731,731,0
|
|
20250325,181800,54214198,731,731,731,731,0
|
|
20250325,181700,54214198,731,731,731,731,0
|
|
20250325,181600,54214198,731,731,731,731,0
|
|
20250325,181500,54214198,731,731,731,731,0
|
|
20250325,181400,54214198,731,731,731,731,0
|
|
20250325,181300,54214198,731,731,731,731,0
|
|
20250325,181200,54214198,731,731,731,731,0
|
|
20250325,181100,54214198,731,731,731,731,0
|
|
20250325,181000,54214198,731,731,731,731,0
|
|
20250325,180900,54214198,731,731,731,731,0
|
|
20250325,180800,54214198,731,731,731,731,0
|
|
20250325,180700,54214198,731,731,731,731,0
|
|
20250325,180600,54214198,731,731,731,731,0
|
|
20250325,180500,54214198,731,731,731,731,0
|
|
20250325,180400,54214198,731,731,731,731,0
|
|
20250325,180300,54214198,731,731,731,731,0
|
|
20250325,180200,54214198,731,731,731,731,0
|
|
20250325,180100,54214198,731,731,731,731,0
|
|
20250325,180000,54214198,731,731,731,731,0
|
|
20250325,175900,54214198,731,731,731,731,1730
|
|
20250325,175800,54214198,731,731,731,731,0
|
|
20250325,175700,54214198,731,731,731,731,0
|
|
20250325,175600,54214198,731,731,731,731,0
|
|
20250325,175500,54214198,731,731,731,731,0
|
|
20250325,175400,54214198,731,731,731,731,0
|
|
20250325,175300,54214198,731,731,731,731,0
|
|
20250325,175200,54214198,731,731,731,731,0
|
|
20250325,175100,54214198,731,731,731,731,0
|
|
20250325,175000,54214198,731,731,731,731,0
|
|
20250325,174900,54214198,731,731,731,731,0
|
|
20250325,174800,54214198,731,731,731,731,0
|
|
20250325,174700,54214198,731,731,731,731,0
|
|
20250325,174600,54214198,731,731,731,731,0
|
|
20250325,174500,54214198,731,731,731,731,0
|
|
20250325,174400,54214198,731,731,731,731,0
|
|
20250325,174300,54214198,731,731,731,731,0
|
|
20250325,174200,54214198,731,731,731,731,0
|
|
20250325,174100,54214198,731,731,731,731,0
|
|
20250325,174000,54214198,731,731,731,731,0
|
|
20250325,173900,54214198,731,731,731,731,0
|
|
20250325,173800,54214198,731,731,731,731,0
|
|
20250325,173700,54214198,731,731,731,731,0
|
|
20250325,173600,54214198,731,731,731,731,0
|
|
20250325,173500,54214198,731,731,731,731,0
|
|
20250325,173400,54214198,731,731,731,731,0
|
|
20250325,173300,54214198,731,731,731,731,0
|
|
20250325,173200,54214198,731,731,731,731,0
|
|
20250325,173100,54214198,731,731,731,731,0
|
|
20250325,173000,54214198,731,731,731,731,0
|
|
20250325,172900,54214198,731,731,731,731,1730
|
|
20250325,172800,54214198,731,731,731,731,0
|
|
20250325,172700,54214198,731,731,731,731,0
|
|
20250325,172600,54214198,731,731,731,731,0
|
|
20250325,172500,54214198,731,731,731,731,0
|
|
20250325,172400,54214198,731,731,731,731,0
|
|
20250325,172300,54214198,731,731,731,731,0
|
|
20250325,172200,54214198,731,731,731,731,0
|
|
20250325,172100,54214198,731,731,731,731,0
|
|
20250325,172000,54214198,731,731,731,731,0
|
|
20250325,171900,54214198,731,731,731,731,0
|
|
20250325,171800,54214198,731,731,731,731,0
|
|
20250325,171700,54214198,731,731,731,731,0
|
|
20250325,171600,54214198,731,731,731,731,0
|
|
20250325,171500,54214198,731,731,731,731,0
|
|
20250325,171400,54214198,731,731,731,731,0
|
|
20250325,171300,54214198,731,731,731,731,0
|
|
20250325,171200,54214198,731,731,731,731,0
|
|
20250325,171100,54214198,731,731,731,731,0
|
|
20250325,171000,54214198,731,731,731,731,0
|
|
20250325,170900,54214198,731,731,731,731,0
|
|
20250325,170800,54214198,731,731,731,731,0
|
|
20250325,170700,54214198,731,731,731,731,0
|
|
20250325,170600,54214198,731,731,731,731,0
|
|
20250325,170500,54214198,731,731,731,731,0
|
|
20250325,170400,54214198,731,731,731,731,0
|
|
20250325,170300,54214198,731,731,731,731,0
|
|
20250325,170200,54214198,731,731,731,731,0
|
|
20250325,170100,54214198,731,731,731,731,0
|
|
20250325,170000,54214198,731,731,731,731,0
|
|
20250325,165900,54214198,731,731,731,731,1730
|
|
20250325,165800,54214198,731,731,731,731,0
|
|
20250325,165700,54214198,731,731,731,731,0
|
|
20250325,165600,54214198,731,731,731,731,0
|
|
20250325,165500,54214198,731,731,731,731,0
|
|
20250325,165400,54214198,731,731,731,731,0
|
|
20250325,165300,54214198,731,731,731,731,0
|
|
20250325,165200,54214198,731,731,731,731,0
|
|
20250325,165100,54214198,731,731,731,731,0
|
|
20250325,165000,54214198,731,731,731,731,0
|
|
20250325,164900,54214198,731,731,731,731,0
|
|
20250325,164800,54214198,731,731,731,731,0
|
|
20250325,164700,54214198,731,731,731,731,0
|
|
20250325,164600,54214198,731,731,731,731,0
|
|
20250325,164500,54214198,731,731,731,731,0
|
|
20250325,164400,54214198,731,731,731,731,0
|
|
20250325,164300,54214198,731,731,731,731,0
|
|
20250325,164200,54214198,731,731,731,731,0
|
|
20250325,164100,54214198,731,731,731,731,0
|
|
20250325,164000,54214198,731,731,731,731,0
|
|
20250325,163900,54214198,731,731,731,731,0
|
|
20250325,163800,54214198,731,731,731,731,0
|
|
20250325,163700,54214198,731,731,731,731,0
|
|
20250325,163600,54214198,731,731,731,731,0
|
|
20250325,163500,54214198,731,731,731,731,0
|
|
20250325,163400,54214198,731,731,731,731,0
|
|
20250325,163300,54214198,731,731,731,731,0
|
|
20250325,163200,54214198,731,731,731,731,0
|
|
20250325,163100,54214198,731,731,731,731,0
|
|
20250325,163000,54214198,731,731,731,731,0
|
|
20250325,162900,54214198,731,731,731,731,1730
|
|
20250325,162800,54214198,731,731,731,731,0
|
|
20250325,162700,54214198,731,731,731,731,0
|
|
20250325,162600,54214198,731,731,731,731,0
|
|
20250325,162500,54214198,731,731,731,731,0
|
|
20250325,162400,54214198,731,731,731,731,0
|
|
20250325,162300,54214198,731,731,731,731,0
|
|
20250325,162200,54214198,731,731,731,731,0
|
|
20250325,162100,54214198,731,731,731,731,0
|
|
20250325,162000,54214198,731,731,731,731,0
|
|
20250325,161900,54214198,731,731,731,731,0
|
|
20250325,161800,54214198,731,731,731,731,0
|
|
20250325,161700,54214198,731,731,731,731,0
|
|
20250325,161600,54214198,731,731,731,731,0
|
|
20250325,161500,54214198,731,731,731,731,0
|
|
20250325,161400,54214198,731,731,731,731,0
|
|
20250325,161300,54214198,731,731,731,731,0
|
|
20250325,161200,54214198,731,731,731,731,0
|
|
20250325,161100,54214198,731,731,731,731,0
|
|
20250325,161000,54214198,731,731,731,731,0
|
|
20250325,160900,54214198,731,731,731,731,0
|
|
20250325,160800,54214198,731,731,731,731,0
|
|
20250325,160700,54214198,731,731,731,731,0
|
|
20250325,160600,54214198,731,731,731,731,0
|
|
20250325,160500,54214198,731,731,731,731,0
|
|
20250325,160400,54214198,731,731,731,731,0
|
|
20250325,160300,54214198,731,731,731,731,0
|
|
20250325,160200,54214198,731,731,731,731,0
|
|
20250325,160100,54214198,731,731,731,731,0
|
|
20250325,160000,54214198,731,731,731,731,0
|
|
20250325,155900,54214198,731,731,731,731,1730
|
|
20250325,155800,54214198,731,731,731,731,0
|
|
20250325,155700,54214198,731,731,731,731,0
|
|
20250325,155600,54214198,731,731,731,731,0
|
|
20250325,155500,54214198,731,731,731,731,0
|
|
20250325,155400,54214198,731,731,731,731,0
|
|
20250325,155300,54214198,731,731,731,731,0
|
|
20250325,155200,54214198,731,731,731,731,0
|
|
20250325,155100,54214198,731,731,731,731,0
|
|
20250325,155000,54214198,731,731,731,731,0
|
|
20250325,154900,54214198,731,731,731,731,0
|
|
20250325,154800,54214198,731,731,731,731,0
|
|
20250325,154700,54214198,731,731,731,731,0
|
|
20250325,154600,54214198,731,731,731,731,0
|
|
20250325,154500,54214198,731,731,731,731,0
|
|
20250325,154400,54214198,731,731,731,731,0
|
|
20250325,154300,54214198,731,731,731,731,0
|
|
20250325,154200,54214198,731,731,731,731,0
|
|
20250325,154100,54214198,731,731,731,731,0
|
|
20250325,154000,54214198,731,731,731,731,0
|
|
20250325,153900,54214198,731,731,731,731,0
|
|
20250325,153800,54214198,731,731,731,731,0
|
|
20250325,153700,54214198,731,731,731,731,0
|
|
20250325,153600,54214198,731,731,731,731,0
|
|
20250325,153500,54214198,731,731,731,731,0
|
|
20250325,153400,54214198,731,731,731,731,0
|
|
20250325,153300,54214198,731,731,731,731,0
|
|
20250325,153200,54214198,731,731,731,731,0
|
|
20250325,153100,54214198,731,731,731,731,0
|
|
20250325,153000,54214198,731,731,731,731,1730
|
|
20250325,152900,52949568,731,731,731,731,0
|
|
20250325,152800,52949568,731,731,731,731,0
|
|
20250325,152700,52949568,731,731,731,731,0
|
|
20250325,152600,52949568,731,731,731,731,0
|
|
20250325,152500,52949568,731,731,731,731,0
|
|
20250325,152400,52949568,731,731,731,731,0
|
|
20250325,152300,52949568,731,731,731,731,0
|
|
20250325,152200,52949568,731,731,731,731,0
|
|
20250325,152100,52949568,731,731,731,731,0
|
|
20250325,152000,52949568,731,731,731,731,0
|
|
20250325,151900,52949568,731,729,731,729,2846
|
|
20250325,151800,50870566,722,722,722,722,500
|
|
20250325,151700,50509566,731,731,731,731,0
|
|
20250325,151600,50509566,731,731,731,731,0
|
|
20250325,151500,50509566,731,731,731,731,0
|
|
20250325,151400,50509566,731,731,731,731,0
|
|
20250325,151300,50509566,731,731,731,731,0
|
|
20250325,151200,50509566,731,731,731,731,0
|
|
20250325,151100,50509566,731,731,731,731,0
|
|
20250325,151000,50509566,731,731,731,731,0
|
|
20250325,150900,50509566,731,731,731,731,0
|
|
20250325,150800,50509566,731,731,731,731,0
|
|
20250325,150700,50509566,731,731,731,731,0
|
|
20250325,150600,50509566,731,731,731,731,0
|
|
20250325,150500,50509566,731,731,731,731,0
|
|
20250325,150400,50509566,731,731,731,731,0
|
|
20250325,150300,50509566,731,731,731,731,0
|
|
20250325,150200,50509566,731,731,731,731,0
|
|
20250325,150100,50509566,731,731,731,731,0
|
|
20250325,150000,50509566,731,731,731,731,0
|
|
20250325,145900,50509566,731,731,731,731,5
|
|
20250325,145800,50505911,731,731,731,731,1
|
|
20250325,145700,50505180,719,726,726,719,2000
|
|
20250325,145600,49060841,733,733,733,733,0
|
|
20250325,145500,49060841,733,733,733,733,10
|
|
20250325,145400,49053511,733,733,733,733,10
|
|
20250325,145300,49046181,733,733,733,733,0
|
|
20250325,145200,49046181,733,733,733,733,0
|
|
20250325,145100,49046181,733,733,733,733,0
|
|
20250325,145000,49046181,733,733,733,733,0
|
|
20250325,144900,49046181,733,733,733,733,0
|
|
20250325,144800,49046181,733,733,733,733,0
|
|
20250325,144700,49046181,733,733,733,733,0
|
|
20250325,144600,49046181,733,733,733,733,0
|
|
20250325,144500,49046181,733,733,733,733,0
|
|
20250325,144400,49046181,733,733,733,733,0
|
|
20250325,144300,49046181,733,733,733,733,0
|
|
20250325,144200,49046181,733,733,733,733,1
|
|
20250325,144100,49045448,730,730,730,730,2337
|
|
20250325,144000,47339438,730,728,730,728,145
|
|
20250325,143900,47233874,728,728,728,728,0
|
|
20250325,143800,47233874,728,728,728,728,46
|
|
20250325,143700,47200386,728,728,728,728,0
|
|
20250325,143600,47200386,728,728,728,728,0
|
|
20250325,143500,47200386,728,728,728,728,3211
|
|
20250325,143400,44862778,728,728,728,728,0
|
|
20250325,143300,44862778,728,728,728,728,0
|
|
20250325,143200,44862778,728,728,728,728,0
|
|
20250325,143100,44862778,728,728,728,728,1
|
|
20250325,143000,44862050,727,727,727,727,1643
|
|
20250325,142900,43667589,726,725,726,725,2934
|
|
20250325,142800,41538508,725,725,725,725,0
|
|
20250325,142700,41538508,725,725,725,725,0
|
|
20250325,142600,41538508,725,725,725,725,0
|
|
20250325,142500,41538508,725,725,725,725,0
|
|
20250325,142400,41538508,725,725,725,725,0
|
|
20250325,142300,41538508,725,725,725,725,0
|
|
20250325,142200,41538508,725,725,725,725,0
|
|
20250325,142100,41538508,725,725,725,725,0
|
|
20250325,142000,41538508,725,724,725,724,1061
|
|
20250325,141900,40770283,724,724,724,724,0
|
|
20250325,141800,40770283,724,724,724,724,1132
|
|
20250325,141700,39950715,724,724,724,724,0
|
|
20250325,141600,39950715,724,724,724,724,1
|
|
20250325,141500,39949991,718,718,718,718,0
|
|
20250325,141400,39949991,718,718,718,718,0
|
|
20250325,141300,39949991,718,718,718,718,0
|
|
20250325,141200,39949991,718,718,718,718,0
|
|
20250325,141100,39949991,718,718,718,718,100
|
|
20250325,141000,39878191,724,724,724,724,0
|
|
20250325,140900,39878191,724,723,724,723,299
|
|
20250325,140800,39661785,723,723,723,723,0
|
|
20250325,140700,39661785,723,723,723,723,0
|
|
20250325,140600,39661785,723,723,723,723,0
|
|
20250325,140500,39661785,723,723,723,723,10
|
|
20250325,140400,39654555,723,723,723,723,0
|
|
20250325,140300,39654555,723,723,723,723,0
|
|
20250325,140200,39654555,723,723,723,723,0
|
|
20250325,140100,39654555,723,723,723,723,10
|
|
20250325,140000,39647325,723,723,723,723,0
|
|
20250325,135900,39647325,723,723,723,723,0
|
|
20250325,135800,39647325,723,723,723,723,0
|
|
20250325,135700,39647325,723,723,723,723,0
|
|
20250325,135600,39647325,723,723,723,723,0
|
|
20250325,135500,39647325,723,723,723,723,0
|
|
20250325,135400,39647325,723,723,723,723,100
|
|
20250325,135300,39575025,723,723,723,723,0
|
|
20250325,135200,39575025,723,723,723,723,0
|
|
20250325,135100,39575025,723,723,723,723,0
|
|
20250325,135000,39575025,723,723,723,723,100
|
|
20250325,134900,39502725,723,723,723,723,1
|
|
20250325,134800,39502002,718,718,718,718,0
|
|
20250325,134700,39502002,718,718,718,718,100
|
|
20250325,134600,39430202,723,723,723,723,0
|
|
20250325,134500,39430202,723,723,723,723,0
|
|
20250325,134400,39430202,723,723,724,723,101
|
|
20250325,134300,39357153,718,718,718,718,0
|
|
20250325,134200,39357153,718,718,718,718,0
|
|
20250325,134100,39357153,718,718,718,718,0
|
|
20250325,134000,39357153,718,718,718,718,100
|
|
20250325,133900,39285353,718,719,719,718,500
|
|
20250325,133800,38926349,723,720,723,719,1007
|
|
20250325,133700,38201788,723,723,723,723,0
|
|
20250325,133600,38201788,723,723,723,723,0
|
|
20250325,133500,38201788,723,722,723,722,100
|
|
20250325,133400,38129493,722,722,722,722,0
|
|
20250325,133300,38129493,722,722,722,722,0
|
|
20250325,133200,38129493,722,722,722,722,0
|
|
20250325,133100,38129493,722,722,722,722,0
|
|
20250325,133000,38129493,722,722,722,722,0
|
|
20250325,132900,38129493,722,722,722,722,500
|
|
20250325,132800,37768493,722,722,722,722,0
|
|
20250325,132700,37768493,722,722,722,722,0
|
|
20250325,132600,37768493,722,722,722,722,0
|
|
20250325,132500,37768493,722,722,722,722,0
|
|
20250325,132400,37768493,722,722,722,722,0
|
|
20250325,132300,37768493,722,722,722,722,0
|
|
20250325,132200,37768493,722,722,722,722,0
|
|
20250325,132100,37768493,722,722,722,722,0
|
|
20250325,132000,37768493,722,722,722,722,0
|
|
20250325,131900,37768493,722,722,722,722,0
|
|
20250325,131800,37768493,722,722,722,722,0
|
|
20250325,131700,37768493,722,722,722,722,0
|
|
20250325,131600,37768493,722,722,722,722,9
|
|
20250325,131500,37761995,722,722,722,722,0
|
|
20250325,131400,37761995,722,722,722,722,0
|
|
20250325,131300,37761995,722,722,722,722,0
|
|
20250325,131200,37761995,722,722,722,722,1
|
|
20250325,131100,37761273,724,724,724,724,0
|
|
20250325,131000,37761273,724,724,724,724,0
|
|
20250325,130900,37761273,724,724,724,724,0
|
|
20250325,130800,37761273,724,724,724,724,0
|
|
20250325,130700,37761273,724,724,724,724,0
|
|
20250325,130600,37761273,724,724,724,724,0
|
|
20250325,130500,37761273,724,724,724,724,0
|
|
20250325,130400,37761273,724,724,724,724,0
|
|
20250325,130300,37761273,724,724,724,724,0
|
|
20250325,130200,37761273,724,724,724,724,0
|
|
20250325,130100,37761273,724,724,724,724,0
|
|
20250325,130000,37761273,724,724,724,724,0
|
|
20250325,125900,37761273,724,724,724,724,0
|
|
20250325,125800,37761273,724,724,724,724,0
|
|
20250325,125700,37761273,724,724,724,724,0
|
|
20250325,125600,37761273,724,724,724,724,0
|
|
20250325,125500,37761273,724,724,724,724,0
|
|
20250325,125400,37761273,724,721,724,721,80
|
|
20250325,125300,37703553,721,721,721,721,0
|
|
20250325,125200,37703553,721,721,721,721,0
|
|
20250325,125100,37703553,721,721,721,721,0
|
|
20250325,125000,37703553,721,721,721,721,1
|
|
20250325,124900,37702832,716,716,716,716,0
|
|
20250325,124800,37702832,716,716,716,716,0
|
|
20250325,124700,37702832,716,716,716,716,0
|
|
20250325,124600,37702832,716,716,716,716,0
|
|
20250325,124500,37702832,716,716,716,716,0
|
|
20250325,124400,37702832,716,716,716,716,0
|
|
20250325,124300,37702832,716,716,716,716,2
|
|
20250325,124200,37701400,716,716,716,716,0
|
|
20250325,124100,37701400,716,716,716,716,0
|
|
20250325,124000,37701400,716,717,717,716,148
|
|
20250325,123900,37595377,718,718,718,718,0
|
|
20250325,123800,37595377,718,718,718,718,0
|
|
20250325,123700,37595377,718,718,718,718,0
|
|
20250325,123600,37595377,718,718,718,718,0
|
|
20250325,123500,37595377,718,718,718,718,0
|
|
20250325,123400,37595377,718,718,718,718,0
|
|
20250325,123300,37595377,718,718,718,718,500
|
|
20250325,123200,37236377,718,718,718,718,715
|
|
20250325,123100,36723007,722,721,722,721,2000
|
|
20250325,123000,35279009,722,722,722,722,0
|
|
20250325,122900,35279009,722,722,722,722,0
|
|
20250325,122800,35279009,722,722,722,722,0
|
|
20250325,122700,35279009,722,722,722,722,0
|
|
20250325,122600,35279009,722,722,722,722,0
|
|
20250325,122500,35279009,722,722,722,722,0
|
|
20250325,122400,35279009,722,722,722,722,0
|
|
20250325,122300,35279009,722,722,722,722,0
|
|
20250325,122200,35279009,722,722,722,722,0
|
|
20250325,122100,35279009,722,722,722,722,0
|
|
20250325,122000,35279009,722,722,722,722,0
|
|
20250325,121900,35279009,722,722,722,722,0
|
|
20250325,121800,35279009,722,721,722,721,4
|
|
20250325,121700,35276124,716,716,716,716,0
|
|
20250325,121600,35276124,716,717,717,715,9162
|
|
20250325,121500,28710474,721,721,721,721,0
|
|
20250325,121400,28710474,721,721,721,721,0
|
|
20250325,121300,28710474,721,721,721,721,0
|
|
20250325,121200,28710474,721,721,721,721,0
|
|
20250325,121100,28710474,721,721,721,721,0
|
|
20250325,121000,28710474,721,721,721,721,1
|
|
20250325,120900,28709753,721,721,721,721,11
|
|
20250325,120800,28701822,722,722,722,722,0
|
|
20250325,120700,28701822,722,722,722,722,0
|
|
20250325,120600,28701822,722,722,722,722,0
|
|
20250325,120500,28701822,722,722,722,722,0
|
|
20250325,120400,28701822,722,722,722,722,0
|
|
20250325,120300,28701822,722,722,722,722,0
|
|
20250325,120200,28701822,722,722,722,722,0
|
|
20250325,120100,28701822,722,722,722,722,0
|
|
20250325,120000,28701822,722,722,722,722,0
|
|
20250325,115900,28701822,722,722,722,722,0
|
|
20250325,115800,28701822,722,722,722,722,0
|
|
20250325,115700,28701822,722,722,722,722,0
|
|
20250325,115600,28701822,722,722,722,722,100
|
|
20250325,115500,28629622,717,717,717,717,0
|
|
20250325,115400,28629622,717,717,717,717,0
|
|
20250325,115300,28629622,717,717,717,717,0
|
|
20250325,115200,28629622,717,717,717,717,0
|
|
20250325,115100,28629622,717,717,717,717,0
|
|
20250325,115000,28629622,717,717,717,717,0
|
|
20250325,114900,28629622,717,717,717,717,0
|
|
20250325,114800,28629622,717,717,717,717,0
|
|
20250325,114700,28629622,717,717,717,717,0
|
|
20250325,114600,28629622,717,717,717,717,0
|
|
20250325,114500,28629622,717,717,717,717,0
|
|
20250325,114400,28629622,717,717,717,717,0
|
|
20250325,114300,28629622,717,717,717,717,2
|
|
20250325,114200,28628188,722,722,722,722,0
|
|
20250325,114100,28628188,722,722,722,722,0
|
|
20250325,114000,28628188,722,722,722,722,139
|
|
20250325,113900,28527830,722,722,722,722,0
|
|
20250325,113800,28527830,722,722,722,722,0
|
|
20250325,113700,28527830,722,722,722,722,0
|
|
20250325,113600,28527830,722,722,722,722,1
|
|
20250325,113500,28527108,717,717,717,717,0
|
|
20250325,113400,28527108,717,717,717,717,0
|
|
20250325,113300,28527108,717,717,717,717,0
|
|
20250325,113200,28527108,717,717,717,717,0
|
|
20250325,113100,28527108,717,717,717,717,0
|
|
20250325,113000,28527108,717,717,717,717,0
|
|
20250325,112900,28527108,717,717,717,717,0
|
|
20250325,112800,28527108,717,717,717,717,3141
|
|
20250325,112700,26275011,719,719,719,719,0
|
|
20250325,112600,26275011,719,719,719,719,0
|
|
20250325,112500,26275011,719,719,719,719,0
|
|
20250325,112400,26275011,719,719,719,719,0
|
|
20250325,112300,26275011,719,719,719,719,20
|
|
20250325,112200,26260631,719,719,719,719,0
|
|
20250325,112100,26260631,719,719,719,719,0
|
|
20250325,112000,26260631,719,719,719,719,0
|
|
20250325,111900,26260631,719,719,719,719,207
|
|
20250325,111800,26111798,719,719,719,719,0
|
|
20250325,111700,26111798,719,719,719,719,0
|
|
20250325,111600,26111798,719,719,719,719,0
|
|
20250325,111500,26111798,719,719,719,719,0
|
|
20250325,111400,26111798,719,719,719,719,0
|
|
20250325,111300,26111798,719,719,719,719,1412
|
|
20250325,111200,25096570,719,719,719,719,0
|
|
20250325,111100,25096570,719,719,719,719,0
|
|
20250325,111000,25096570,719,719,719,719,0
|
|
20250325,110900,25096570,719,719,719,719,0
|
|
20250325,110800,25096570,719,719,719,719,0
|
|
20250325,110700,25096570,719,719,719,719,0
|
|
20250325,110600,25096570,719,719,719,719,0
|
|
20250325,110500,25096570,719,719,719,719,0
|
|
20250325,110400,25096570,719,719,719,719,10
|
|
20250325,110300,25089380,718,718,718,718,0
|
|
20250325,110200,25089380,718,718,718,718,0
|
|
20250325,110100,25089380,718,718,718,718,0
|
|
20250325,110000,25089380,718,718,718,718,0
|
|
20250325,105900,25089380,718,718,718,718,0
|
|
20250325,105800,25089380,718,718,718,718,0
|
|
20250325,105700,25089380,718,718,718,718,0
|
|
20250325,105600,25089380,718,718,718,718,0
|
|
20250325,105500,25089380,718,718,718,718,100
|
|
20250325,105400,25017580,719,719,719,719,0
|
|
20250325,105300,25017580,719,719,719,719,615
|
|
20250325,105200,24575395,720,720,720,720,0
|
|
20250325,105100,24575395,720,720,720,720,0
|
|
20250325,105000,24575395,720,720,720,720,0
|
|
20250325,104900,24575395,720,720,720,720,0
|
|
20250325,104800,24575395,720,720,720,720,0
|
|
20250325,104700,24575395,720,720,720,720,70
|
|
20250325,104600,24524995,720,720,720,720,113
|
|
20250325,104500,24443635,720,720,720,720,0
|
|
20250325,104400,24443635,720,720,720,720,0
|
|
20250325,104300,24443635,720,720,720,720,0
|
|
20250325,104200,24443635,720,720,720,720,0
|
|
20250325,104100,24443635,720,720,720,720,0
|
|
20250325,104000,24443635,720,720,720,720,0
|
|
20250325,103900,24443635,720,720,720,720,0
|
|
20250325,103800,24443635,720,720,720,720,3
|
|
20250325,103700,24441475,723,723,723,723,0
|
|
20250325,103600,24441475,723,723,723,723,10
|
|
20250325,103500,24434245,720,720,720,720,10
|
|
20250325,103400,24427045,724,724,724,724,0
|
|
20250325,103300,24427045,724,724,724,724,0
|
|
20250325,103200,24427045,724,724,724,724,3
|
|
20250325,103100,24424873,724,724,724,724,10
|
|
20250325,103000,24417633,724,724,724,724,0
|
|
20250325,102900,24417633,724,724,724,724,0
|
|
20250325,102800,24417633,724,724,724,724,8
|
|
20250325,102700,24411841,724,724,724,724,0
|
|
20250325,102600,24411841,724,724,724,724,0
|
|
20250325,102500,24411841,724,724,724,724,19
|
|
20250325,102400,24398085,724,724,724,724,0
|
|
20250325,102300,24398085,724,724,724,724,0
|
|
20250325,102200,24398085,724,727,727,724,197
|
|
20250325,102100,24254896,725,725,725,725,34
|
|
20250325,102000,24230246,724,724,724,724,0
|
|
20250325,101900,24230246,724,724,724,724,0
|
|
20250325,101800,24230246,724,723,724,723,64
|
|
20250325,101700,24183950,723,723,723,723,0
|
|
20250325,101600,24183950,723,726,727,723,104
|
|
20250325,101500,24108658,727,727,727,727,0
|
|
20250325,101400,24108658,727,727,727,727,0
|
|
20250325,101300,24108658,727,727,727,727,0
|
|
20250325,101200,24108658,727,727,727,727,0
|
|
20250325,101100,24108658,727,724,727,724,97
|
|
20250325,101000,24038230,727,727,727,727,0
|
|
20250325,100900,24038230,727,726,727,726,2
|
|
20250325,100800,24036777,720,720,720,720,0
|
|
20250325,100700,24036777,720,720,720,720,0
|
|
20250325,100600,24036777,720,720,720,720,4
|
|
20250325,100500,24033897,720,720,720,720,0
|
|
20250325,100400,24033897,720,720,720,720,1
|
|
20250325,100300,24033177,730,730,730,730,0
|
|
20250325,100200,24033177,730,719,730,719,18094
|
|
20250325,100100,10995567,717,717,717,717,0
|
|
20250325,100000,10995567,717,717,717,717,0
|
|
20250325,095900,10995567,717,717,717,717,192
|
|
20250325,095800,10857903,717,717,717,717,0
|
|
20250325,095700,10857903,717,717,717,717,0
|
|
20250325,095600,10857903,717,717,717,717,0
|
|
20250325,095500,10857903,717,717,717,717,0
|
|
20250325,095400,10857903,717,717,717,717,4
|
|
20250325,095300,10855035,717,717,717,717,0
|
|
20250325,095200,10855035,717,717,717,717,0
|
|
20250325,095100,10855035,717,717,717,717,0
|
|
20250325,095000,10855035,717,717,717,717,0
|
|
20250325,094900,10855035,717,717,717,717,0
|
|
20250325,094800,10855035,717,717,717,717,0
|
|
20250325,094700,10855035,717,717,717,717,3
|
|
20250325,094600,10852884,717,717,717,717,7
|
|
20250325,094500,10847865,717,717,717,717,27
|
|
20250325,094400,10828506,717,717,717,717,8
|
|
20250325,094300,10822770,717,717,717,717,0
|
|
20250325,094200,10822770,717,717,717,717,0
|
|
20250325,094100,10822770,717,717,717,717,0
|
|
20250325,094000,10822770,717,717,717,717,100
|
|
20250325,093900,10751070,717,717,717,717,0
|
|
20250325,093800,10751070,717,717,717,717,0
|
|
20250325,093700,10751070,717,716,717,716,1078
|
|
20250325,093600,9978279,717,717,717,717,0
|
|
20250325,093500,9978279,717,717,717,717,0
|
|
20250325,093400,9978279,717,717,717,717,0
|
|
20250325,093300,9978279,717,717,717,717,39
|
|
20250325,093200,9950316,717,717,717,717,1
|
|
20250325,093100,9949599,712,712,712,712,0
|
|
20250325,093000,9949599,712,714,714,711,5159
|
|
20250325,092900,6276381,719,719,719,719,0
|
|
20250325,092800,6276381,719,719,719,719,1
|
|
20250325,092700,6275662,714,714,714,714,0
|
|
20250325,092600,6275662,714,714,714,714,0
|
|
20250325,092500,6275662,714,720,720,714,42
|
|
20250325,092400,6245428,720,720,720,720,138
|
|
20250325,092300,6146068,720,720,720,720,0
|
|
20250325,092200,6146068,720,720,720,714,202
|
|
20250325,092100,6001828,714,720,720,714,151
|
|
20250325,092000,5894008,719,719,719,719,0
|
|
20250325,091900,5894008,719,714,719,714,230
|
|
20250325,091800,5729138,720,720,720,720,0
|
|
20250325,091700,5729138,720,720,720,720,0
|
|
20250325,091600,5729138,720,718,720,718,112
|
|
20250325,091500,5648558,719,719,719,719,218
|
|
20250325,091400,5491816,720,717,720,717,501
|
|
20250325,091300,5132186,719,719,719,719,0
|
|
20250325,091200,5132186,719,719,719,719,0
|
|
20250325,091100,5132186,719,719,719,719,0
|
|
20250325,091000,5132186,719,713,719,710,3410
|
|
20250325,090900,2703989,713,713,713,712,1577
|
|
20250325,090800,1581100,713,713,713,713,45
|
|
20250325,090700,1549015,720,720,720,720,0
|
|
20250325,090600,1549015,720,720,720,720,0
|
|
20250325,090500,1549015,720,720,720,720,105
|
|
20250325,090400,1473415,721,720,721,720,135
|
|
20250325,090300,1376110,721,721,721,721,410
|
|
20250325,090200,1080500,712,712,712,712,0
|
|
20250325,090100,1080500,712,712,712,712,0
|
|
20250325,090000,1080500,712,710,712,710,1518
|