631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,192800,79112486,235,235,235,235,40100
|
|
20250310,192700,79112486,235,235,235,235,0
|
|
20250310,192600,79112486,235,235,235,235,0
|
|
20250310,192500,79112486,235,235,235,235,0
|
|
20250310,192400,79112486,235,235,235,235,0
|
|
20250310,192300,79112486,235,235,235,235,0
|
|
20250310,192200,79112486,235,235,235,235,0
|
|
20250310,192100,79112486,235,235,235,235,0
|
|
20250310,192000,79112486,235,235,235,235,0
|
|
20250310,191900,79112486,235,235,235,235,0
|
|
20250310,191800,79112486,235,235,235,235,0
|
|
20250310,191700,79112486,235,235,235,235,0
|
|
20250310,191600,79112486,235,235,235,235,0
|
|
20250310,191500,79112486,235,235,235,235,0
|
|
20250310,191400,79112486,235,235,235,235,0
|
|
20250310,191300,79112486,235,235,235,235,0
|
|
20250310,191200,79112486,235,235,235,235,0
|
|
20250310,191100,79112486,235,235,235,235,0
|
|
20250310,191000,79112486,235,235,235,235,0
|
|
20250310,190900,79112486,235,235,235,235,0
|
|
20250310,190800,79112486,235,235,235,235,0
|
|
20250310,190700,79112486,235,235,235,235,0
|
|
20250310,190600,79112486,235,235,235,235,0
|
|
20250310,190500,79112486,235,235,235,235,0
|
|
20250310,190400,79112486,235,235,235,235,0
|
|
20250310,190300,79112486,235,235,235,235,0
|
|
20250310,190200,79112486,235,235,235,235,0
|
|
20250310,190100,79112486,235,235,235,235,0
|
|
20250310,190000,79112486,235,235,235,235,0
|
|
20250310,185900,79112486,235,235,235,235,0
|
|
20250310,185800,79112486,235,235,235,235,40100
|
|
20250310,185700,79112486,235,235,235,235,0
|
|
20250310,185600,79112486,235,235,235,235,0
|
|
20250310,185500,79112486,235,235,235,235,0
|
|
20250310,185400,79112486,235,235,235,235,0
|
|
20250310,185300,79112486,235,235,235,235,0
|
|
20250310,185200,79112486,235,235,235,235,0
|
|
20250310,185100,79112486,235,235,235,235,0
|
|
20250310,185000,79112486,235,235,235,235,0
|
|
20250310,184900,79112486,235,235,235,235,0
|
|
20250310,184800,79112486,235,235,235,235,0
|
|
20250310,184700,79112486,235,235,235,235,0
|
|
20250310,184600,79112486,235,235,235,235,0
|
|
20250310,184500,79112486,235,235,235,235,0
|
|
20250310,184400,79112486,235,235,235,235,0
|
|
20250310,184300,79112486,235,235,235,235,0
|
|
20250310,184200,79112486,235,235,235,235,0
|
|
20250310,184100,79112486,235,235,235,235,0
|
|
20250310,184000,79112486,235,235,235,235,0
|
|
20250310,183900,79112486,235,235,235,235,0
|
|
20250310,183800,79112486,235,235,235,235,0
|
|
20250310,183700,79112486,235,235,235,235,0
|
|
20250310,183600,79112486,235,235,235,235,0
|
|
20250310,183500,79112486,235,235,235,235,0
|
|
20250310,183400,79112486,235,235,235,235,0
|
|
20250310,183300,79112486,235,235,235,235,0
|
|
20250310,183200,79112486,235,235,235,235,0
|
|
20250310,183100,79112486,235,235,235,235,0
|
|
20250310,183000,79112486,235,235,235,235,0
|
|
20250310,182900,79112486,235,235,235,235,0
|
|
20250310,182800,79112486,235,235,235,235,40100
|
|
20250310,182700,79112486,235,235,235,235,0
|
|
20250310,182600,79112486,235,235,235,235,0
|
|
20250310,182500,79112486,235,235,235,235,0
|
|
20250310,182400,79112486,235,235,235,235,0
|
|
20250310,182300,79112486,235,235,235,235,0
|
|
20250310,182200,79112486,235,235,235,235,0
|
|
20250310,182100,79112486,235,235,235,235,0
|
|
20250310,182000,79112486,235,235,235,235,0
|
|
20250310,181900,79112486,235,235,235,235,0
|
|
20250310,181800,79112486,235,235,235,235,0
|
|
20250310,181700,79112486,235,235,235,235,0
|
|
20250310,181600,79112486,235,235,235,235,0
|
|
20250310,181500,79112486,235,235,235,235,0
|
|
20250310,181400,79112486,235,235,235,235,0
|
|
20250310,181300,79112486,235,235,235,235,0
|
|
20250310,181200,79112486,235,235,235,235,0
|
|
20250310,181100,79112486,235,235,235,235,0
|
|
20250310,181000,79112486,235,235,235,235,0
|
|
20250310,180900,79112486,235,235,235,235,0
|
|
20250310,180800,79112486,235,235,235,235,0
|
|
20250310,180700,79112486,235,235,235,235,0
|
|
20250310,180600,79112486,235,235,235,235,0
|
|
20250310,180500,79112486,235,235,235,235,0
|
|
20250310,180400,79112486,235,235,235,235,0
|
|
20250310,180300,79112486,235,235,235,235,0
|
|
20250310,180200,79112486,235,235,235,235,0
|
|
20250310,180100,79112486,235,235,235,235,0
|
|
20250310,180000,79112486,235,235,235,235,0
|
|
20250310,175900,79112486,235,235,235,235,0
|
|
20250310,175800,79112486,235,235,235,235,40100
|
|
20250310,175700,79112486,235,235,235,235,0
|
|
20250310,175600,79112486,235,235,235,235,0
|
|
20250310,175500,79112486,235,235,235,235,0
|
|
20250310,175400,79112486,235,235,235,235,0
|
|
20250310,175300,79112486,235,235,235,235,0
|
|
20250310,175200,79112486,235,235,235,235,0
|
|
20250310,175100,79112486,235,235,235,235,0
|
|
20250310,175000,79112486,235,235,235,235,0
|
|
20250310,174900,79112486,235,235,235,235,0
|
|
20250310,174800,79112486,235,235,235,235,0
|
|
20250310,174700,79112486,235,235,235,235,0
|
|
20250310,174600,79112486,235,235,235,235,0
|
|
20250310,174500,79112486,235,235,235,235,0
|
|
20250310,174400,79112486,235,235,235,235,0
|
|
20250310,174300,79112486,235,235,235,235,0
|
|
20250310,174200,79112486,235,235,235,235,0
|
|
20250310,174100,79112486,235,235,235,235,0
|
|
20250310,174000,79112486,235,235,235,235,0
|
|
20250310,173900,79112486,235,235,235,235,0
|
|
20250310,173800,79112486,235,235,235,235,0
|
|
20250310,173700,79112486,235,235,235,235,0
|
|
20250310,173600,79112486,235,235,235,235,0
|
|
20250310,173500,79112486,235,235,235,235,0
|
|
20250310,173400,79112486,235,235,235,235,0
|
|
20250310,173300,79112486,235,235,235,235,0
|
|
20250310,173200,79112486,235,235,235,235,0
|
|
20250310,173100,79112486,235,235,235,235,0
|
|
20250310,173000,79112486,235,235,235,235,0
|
|
20250310,172900,79112486,235,235,235,235,0
|
|
20250310,172800,79112486,235,235,235,235,40100
|
|
20250310,172700,79112486,235,235,235,235,0
|
|
20250310,172600,79112486,235,235,235,235,0
|
|
20250310,172500,79112486,235,235,235,235,0
|
|
20250310,172400,79112486,235,235,235,235,0
|
|
20250310,172300,79112486,235,235,235,235,0
|
|
20250310,172200,79112486,235,235,235,235,0
|
|
20250310,172100,79112486,235,235,235,235,0
|
|
20250310,172000,79112486,235,235,235,235,0
|
|
20250310,171900,79112486,235,235,235,235,0
|
|
20250310,171800,79112486,235,235,235,235,0
|
|
20250310,171700,79112486,235,235,235,235,0
|
|
20250310,171600,79112486,235,235,235,235,0
|
|
20250310,171500,79112486,235,235,235,235,0
|
|
20250310,171400,79112486,235,235,235,235,0
|
|
20250310,171300,79112486,235,235,235,235,0
|
|
20250310,171200,79112486,235,235,235,235,0
|
|
20250310,171100,79112486,235,235,235,235,0
|
|
20250310,171000,79112486,235,235,235,235,0
|
|
20250310,170900,79112486,235,235,235,235,0
|
|
20250310,170800,79112486,235,235,235,235,0
|
|
20250310,170700,79112486,235,235,235,235,0
|
|
20250310,170600,79112486,235,235,235,235,0
|
|
20250310,170500,79112486,235,235,235,235,0
|
|
20250310,170400,79112486,235,235,235,235,0
|
|
20250310,170300,79112486,235,235,235,235,0
|
|
20250310,170200,79112486,235,235,235,235,0
|
|
20250310,170100,79112486,235,235,235,235,0
|
|
20250310,170000,79112486,235,235,235,235,0
|
|
20250310,165900,79112486,235,235,235,235,0
|
|
20250310,165800,79112486,235,235,235,235,40100
|
|
20250310,165700,79112486,235,235,235,235,0
|
|
20250310,165600,79112486,235,235,235,235,0
|
|
20250310,165500,79112486,235,235,235,235,0
|
|
20250310,165400,79112486,235,235,235,235,0
|
|
20250310,165300,79112486,235,235,235,235,0
|
|
20250310,165200,79112486,235,235,235,235,0
|
|
20250310,165100,79112486,235,235,235,235,0
|
|
20250310,165000,79112486,235,235,235,235,0
|
|
20250310,164900,79112486,235,235,235,235,0
|
|
20250310,164800,79112486,235,235,235,235,0
|
|
20250310,164700,79112486,235,235,235,235,0
|
|
20250310,164600,79112486,235,235,235,235,0
|
|
20250310,164500,79112486,235,235,235,235,0
|
|
20250310,164400,79112486,235,235,235,235,0
|
|
20250310,164300,79112486,235,235,235,235,0
|
|
20250310,164200,79112486,235,235,235,235,0
|
|
20250310,164100,79112486,235,235,235,235,0
|
|
20250310,164000,79112486,235,235,235,235,0
|
|
20250310,163900,79112486,235,235,235,235,0
|
|
20250310,163800,79112486,235,235,235,235,0
|
|
20250310,163700,79112486,235,235,235,235,0
|
|
20250310,163600,79112486,235,235,235,235,0
|
|
20250310,163500,79112486,235,235,235,235,0
|
|
20250310,163400,79112486,235,235,235,235,0
|
|
20250310,163300,79112486,235,235,235,235,0
|
|
20250310,163200,79112486,235,235,235,235,0
|
|
20250310,163100,79112486,235,235,235,235,0
|
|
20250310,163000,79112486,235,235,235,235,0
|
|
20250310,162900,79112486,235,235,235,235,0
|
|
20250310,162800,79112486,235,235,235,235,40100
|
|
20250310,162700,79112486,235,235,235,235,0
|
|
20250310,162600,79112486,235,235,235,235,0
|
|
20250310,162500,79112486,235,235,235,235,0
|
|
20250310,162400,79112486,235,235,235,235,0
|
|
20250310,162300,79112486,235,235,235,235,0
|
|
20250310,162200,79112486,235,235,235,235,0
|
|
20250310,162100,79112486,235,235,235,235,0
|
|
20250310,162000,79112486,235,235,235,235,0
|
|
20250310,161900,79112486,235,235,235,235,0
|
|
20250310,161800,79112486,235,235,235,235,0
|
|
20250310,161700,79112486,235,235,235,235,0
|
|
20250310,161600,79112486,235,235,235,235,0
|
|
20250310,161500,79112486,235,235,235,235,0
|
|
20250310,161400,79112486,235,235,235,235,0
|
|
20250310,161300,79112486,235,235,235,235,0
|
|
20250310,161200,79112486,235,235,235,235,0
|
|
20250310,161100,79112486,235,235,235,235,0
|
|
20250310,161000,79112486,235,235,235,235,0
|
|
20250310,160900,79112486,235,235,235,235,0
|
|
20250310,160800,79112486,235,235,235,235,0
|
|
20250310,160700,79112486,235,235,235,235,0
|
|
20250310,160600,79112486,235,235,235,235,0
|
|
20250310,160500,79112486,235,235,235,235,0
|
|
20250310,160400,79112486,235,235,235,235,0
|
|
20250310,160300,79112486,235,235,235,235,0
|
|
20250310,160200,79112486,235,235,235,235,0
|
|
20250310,160100,79112486,235,235,235,235,0
|
|
20250310,160000,79112486,235,235,235,235,0
|
|
20250310,155900,79112486,235,235,235,235,0
|
|
20250310,155800,79112486,235,235,235,235,40100
|
|
20250310,155700,79112486,235,235,235,235,0
|
|
20250310,155600,79112486,235,235,235,235,0
|
|
20250310,155500,79112486,235,235,235,235,0
|
|
20250310,155400,79112486,235,235,235,235,0
|
|
20250310,155300,79112486,235,235,235,235,0
|
|
20250310,155200,79112486,235,235,235,235,0
|
|
20250310,155100,79112486,235,235,235,235,0
|
|
20250310,155000,79112486,235,235,235,235,0
|
|
20250310,154900,79112486,235,235,235,235,0
|
|
20250310,154800,79112486,235,235,235,235,0
|
|
20250310,154700,79112486,235,235,235,235,0
|
|
20250310,154600,79112486,235,235,235,235,0
|
|
20250310,154500,79112486,235,235,235,235,0
|
|
20250310,154400,79112486,235,235,235,235,0
|
|
20250310,154300,79112486,235,235,235,235,0
|
|
20250310,154200,79112486,235,235,235,235,0
|
|
20250310,154100,79112486,235,235,235,235,0
|
|
20250310,154000,79112486,235,235,235,235,0
|
|
20250310,153900,79112486,235,235,235,235,0
|
|
20250310,153800,79112486,235,235,235,235,0
|
|
20250310,153700,79112486,235,235,235,235,0
|
|
20250310,153600,79112486,235,235,235,235,0
|
|
20250310,153500,79112486,235,235,235,235,0
|
|
20250310,153400,79112486,235,235,235,235,0
|
|
20250310,153300,79112486,235,235,235,235,0
|
|
20250310,153200,79112486,235,235,235,235,0
|
|
20250310,153100,79112486,235,235,235,235,0
|
|
20250310,153000,79112486,235,235,235,235,40100
|
|
20250310,152900,69688986,240,240,240,240,0
|
|
20250310,152800,69688986,240,240,240,240,0
|
|
20250310,152700,69688986,240,240,240,240,0
|
|
20250310,152600,69688986,240,240,240,240,0
|
|
20250310,152500,69688986,240,240,240,240,0
|
|
20250310,152400,69688986,240,240,240,240,0
|
|
20250310,152300,69688986,240,240,240,240,0
|
|
20250310,152200,69688986,240,240,240,240,0
|
|
20250310,152100,69688986,240,240,240,240,0
|
|
20250310,152000,69688986,240,240,240,240,0
|
|
20250310,151900,69688986,240,240,240,240,0
|
|
20250310,151800,69688986,240,240,240,240,0
|
|
20250310,151700,69688986,240,240,240,240,0
|
|
20250310,151600,69688986,240,240,240,240,1
|
|
20250310,151500,69688746,240,240,240,240,0
|
|
20250310,151400,69688746,240,240,240,240,0
|
|
20250310,151300,69688746,240,240,240,240,0
|
|
20250310,151200,69688746,240,240,240,240,0
|
|
20250310,151100,69688746,240,240,240,240,1
|
|
20250310,151000,69688506,241,241,241,241,0
|
|
20250310,150900,69688506,241,241,241,241,1
|
|
20250310,150800,69688265,239,239,239,239,5
|
|
20250310,150700,69687070,241,241,241,241,0
|
|
20250310,150600,69687070,241,241,241,241,0
|
|
20250310,150500,69687070,241,241,241,241,0
|
|
20250310,150400,69687070,241,241,241,241,0
|
|
20250310,150300,69687070,241,241,241,241,684
|
|
20250310,150200,69522226,241,241,241,241,0
|
|
20250310,150100,69522226,241,241,241,241,1
|
|
20250310,150000,69521985,240,240,240,240,0
|
|
20250310,145900,69521985,240,240,240,240,4154
|
|
20250310,145800,68525025,240,240,240,240,0
|
|
20250310,145700,68525025,240,240,240,240,0
|
|
20250310,145600,68525025,240,240,240,240,14
|
|
20250310,145500,68521665,240,240,240,240,5806
|
|
20250310,145400,67128225,241,241,241,241,0
|
|
20250310,145300,67128225,241,241,241,241,0
|
|
20250310,145200,67128225,241,241,241,241,0
|
|
20250310,145100,67128225,241,241,241,241,0
|
|
20250310,145000,67128225,241,241,241,241,0
|
|
20250310,144900,67128225,241,241,241,241,0
|
|
20250310,144800,67128225,241,241,241,241,0
|
|
20250310,144700,67128225,241,241,241,241,14
|
|
20250310,144600,67124851,241,241,241,241,0
|
|
20250310,144500,67124851,241,241,241,241,0
|
|
20250310,144400,67124851,241,241,241,241,0
|
|
20250310,144300,67124851,241,241,241,241,0
|
|
20250310,144200,67124851,241,241,241,241,25
|
|
20250310,144100,67118826,241,241,241,241,13
|
|
20250310,144000,67115693,240,240,240,240,0
|
|
20250310,143900,67115693,240,240,240,240,0
|
|
20250310,143800,67115693,240,240,240,240,0
|
|
20250310,143700,67115693,240,240,240,240,0
|
|
20250310,143600,67115693,240,241,241,240,2277
|
|
20250310,143500,66566980,241,241,241,241,0
|
|
20250310,143400,66566980,241,241,241,241,0
|
|
20250310,143300,66566980,241,241,241,241,0
|
|
20250310,143200,66566980,241,241,241,241,0
|
|
20250310,143100,66566980,241,241,241,241,0
|
|
20250310,143000,66566980,241,241,241,241,0
|
|
20250310,142900,66566980,241,241,241,241,10
|
|
20250310,142800,66564570,240,240,240,240,0
|
|
20250310,142700,66564570,240,240,240,240,0
|
|
20250310,142600,66564570,240,240,240,240,200
|
|
20250310,142500,66516570,240,240,240,240,0
|
|
20250310,142400,66516570,240,240,240,240,0
|
|
20250310,142300,66516570,240,240,240,240,1721
|
|
20250310,142200,66103530,240,240,240,240,100
|
|
20250310,142100,66079530,241,241,241,241,0
|
|
20250310,142000,66079530,241,241,241,241,0
|
|
20250310,141900,66079530,241,241,241,241,0
|
|
20250310,141800,66079530,241,241,241,241,0
|
|
20250310,141700,66079530,241,241,241,241,0
|
|
20250310,141600,66079530,241,241,241,241,0
|
|
20250310,141500,66079530,241,241,241,241,0
|
|
20250310,141400,66079530,241,241,241,241,11
|
|
20250310,141300,66076879,241,241,241,241,0
|
|
20250310,141200,66076879,241,241,241,241,0
|
|
20250310,141100,66076879,241,241,241,241,0
|
|
20250310,141000,66076879,241,241,241,241,0
|
|
20250310,140900,66076879,241,241,241,241,0
|
|
20250310,140800,66076879,241,241,241,241,0
|
|
20250310,140700,66076879,241,241,241,241,0
|
|
20250310,140600,66076879,241,241,241,241,11
|
|
20250310,140500,66074228,242,242,242,242,0
|
|
20250310,140400,66074228,242,242,242,242,0
|
|
20250310,140300,66074228,242,242,242,242,0
|
|
20250310,140200,66074228,242,242,242,242,0
|
|
20250310,140100,66074228,242,242,242,242,0
|
|
20250310,140000,66074228,242,242,242,242,0
|
|
20250310,135900,66074228,242,242,242,242,0
|
|
20250310,135800,66074228,242,242,242,242,3
|
|
20250310,135700,66073502,242,242,242,242,0
|
|
20250310,135600,66073502,242,242,242,242,1
|
|
20250310,135500,66073260,241,241,241,241,0
|
|
20250310,135400,66073260,241,241,241,241,0
|
|
20250310,135300,66073260,241,241,241,241,8
|
|
20250310,135200,66071332,242,242,242,242,0
|
|
20250310,135100,66071332,242,242,242,242,0
|
|
20250310,135000,66071332,242,242,242,242,0
|
|
20250310,134900,66071332,242,242,242,242,30
|
|
20250310,134800,66064072,242,242,242,242,0
|
|
20250310,134700,66064072,242,242,242,242,0
|
|
20250310,134600,66064072,242,242,242,242,0
|
|
20250310,134500,66064072,242,242,242,242,0
|
|
20250310,134400,66064072,242,242,242,242,5
|
|
20250310,134300,66062862,242,242,242,242,0
|
|
20250310,134200,66062862,242,242,242,242,20
|
|
20250310,134100,66058022,242,242,242,242,0
|
|
20250310,134000,66058022,242,242,242,242,0
|
|
20250310,133900,66058022,242,242,242,242,8
|
|
20250310,133800,66056086,242,242,242,242,0
|
|
20250310,133700,66056086,242,242,242,242,0
|
|
20250310,133600,66056086,242,242,242,242,1
|
|
20250310,133500,66055844,242,242,242,242,20
|
|
20250310,133400,66051004,241,241,241,241,0
|
|
20250310,133300,66051004,241,241,241,241,51
|
|
20250310,133200,66038713,241,241,241,241,0
|
|
20250310,133100,66038713,241,241,241,241,0
|
|
20250310,133000,66038713,241,241,241,241,0
|
|
20250310,132900,66038713,241,241,241,241,0
|
|
20250310,132800,66038713,241,241,241,241,0
|
|
20250310,132700,66038713,241,241,241,241,0
|
|
20250310,132600,66038713,241,241,241,241,0
|
|
20250310,132500,66038713,241,241,241,241,24
|
|
20250310,132400,66032929,241,241,241,241,0
|
|
20250310,132300,66032929,241,241,241,241,0
|
|
20250310,132200,66032929,241,241,241,241,0
|
|
20250310,132100,66032929,241,241,241,241,0
|
|
20250310,132000,66032929,241,241,241,241,0
|
|
20250310,131900,66032929,241,241,241,241,0
|
|
20250310,131800,66032929,241,241,241,241,0
|
|
20250310,131700,66032929,241,241,241,241,2190
|
|
20250310,131600,65505139,241,241,241,241,3000
|
|
20250310,131500,64782139,241,241,241,241,0
|
|
20250310,131400,64782139,241,241,241,241,43
|
|
20250310,131300,64771776,242,242,242,242,0
|
|
20250310,131200,64771776,242,242,242,242,0
|
|
20250310,131100,64771776,242,242,242,242,0
|
|
20250310,131000,64771776,242,242,242,242,1
|
|
20250310,130900,64771534,241,241,241,241,0
|
|
20250310,130800,64771534,241,241,241,241,0
|
|
20250310,130700,64771534,241,241,241,241,0
|
|
20250310,130600,64771534,241,241,241,241,0
|
|
20250310,130500,64771534,241,242,242,241,215
|
|
20250310,130400,64719522,242,242,242,242,0
|
|
20250310,130300,64719522,242,242,242,242,0
|
|
20250310,130200,64719522,242,242,242,242,0
|
|
20250310,130100,64719522,242,242,242,242,0
|
|
20250310,130000,64719522,242,242,242,242,0
|
|
20250310,125900,64719522,242,242,242,242,0
|
|
20250310,125800,64719522,242,242,242,242,0
|
|
20250310,125700,64719522,242,242,242,242,0
|
|
20250310,125600,64719522,242,242,242,242,0
|
|
20250310,125500,64719522,242,242,242,242,0
|
|
20250310,125400,64719522,242,242,242,242,0
|
|
20250310,125300,64719522,242,242,242,242,0
|
|
20250310,125200,64719522,242,242,242,242,0
|
|
20250310,125100,64719522,242,242,242,242,0
|
|
20250310,125000,64719522,242,242,242,242,0
|
|
20250310,124900,64719522,242,242,242,242,0
|
|
20250310,124800,64719522,242,242,242,242,1
|
|
20250310,124700,64719280,242,242,242,242,1
|
|
20250310,124600,64719038,242,242,242,242,1
|
|
20250310,124500,64718796,242,242,242,242,301
|
|
20250310,124400,64645954,242,242,242,242,379
|
|
20250310,124300,64554236,242,242,242,242,0
|
|
20250310,124200,64554236,242,241,242,241,27
|
|
20250310,124100,64547706,240,240,240,240,0
|
|
20250310,124000,64547706,240,240,240,240,0
|
|
20250310,123900,64547706,240,240,240,240,0
|
|
20250310,123800,64547706,240,240,240,240,7819
|
|
20250310,123700,62671146,240,239,240,239,69
|
|
20250310,123600,62654653,240,240,240,240,2
|
|
20250310,123500,62654173,240,240,240,240,454
|
|
20250310,123400,62545213,240,240,240,240,24
|
|
20250310,123300,62539453,240,240,240,240,0
|
|
20250310,123200,62539453,240,240,240,240,0
|
|
20250310,123100,62539453,240,240,240,240,0
|
|
20250310,123000,62539453,240,240,240,240,0
|
|
20250310,122900,62539453,240,240,240,240,0
|
|
20250310,122800,62539453,240,240,240,240,0
|
|
20250310,122700,62539453,240,240,240,240,0
|
|
20250310,122600,62539453,240,240,240,240,0
|
|
20250310,122500,62539453,240,240,240,240,0
|
|
20250310,122400,62539453,240,240,240,240,0
|
|
20250310,122300,62539453,240,240,240,240,0
|
|
20250310,122200,62539453,240,240,240,240,0
|
|
20250310,122100,62539453,240,240,240,240,0
|
|
20250310,122000,62539453,240,240,240,240,0
|
|
20250310,121900,62539453,240,240,240,240,7
|
|
20250310,121800,62537773,240,240,240,240,0
|
|
20250310,121700,62537773,240,240,240,240,200
|
|
20250310,121600,62489773,240,240,240,240,0
|
|
20250310,121500,62489773,240,240,240,240,0
|
|
20250310,121400,62489773,240,240,240,240,0
|
|
20250310,121300,62489773,240,240,240,240,1
|
|
20250310,121200,62489533,240,240,240,240,0
|
|
20250310,121100,62489533,240,240,240,240,0
|
|
20250310,121000,62489533,240,240,240,240,0
|
|
20250310,120900,62489533,240,240,240,240,8403
|
|
20250310,120800,60472813,240,240,240,240,0
|
|
20250310,120700,60472813,240,240,240,240,1
|
|
20250310,120600,60472573,240,240,240,240,3
|
|
20250310,120500,60471853,239,239,239,239,50
|
|
20250310,120400,60459903,239,239,239,239,0
|
|
20250310,120300,60459903,239,239,239,239,0
|
|
20250310,120200,60459903,239,239,239,239,0
|
|
20250310,120100,60459903,239,239,239,239,0
|
|
20250310,120000,60459903,239,239,239,239,0
|
|
20250310,115900,60459903,239,239,239,239,0
|
|
20250310,115800,60459903,239,239,239,239,0
|
|
20250310,115700,60459903,239,239,239,239,0
|
|
20250310,115600,60459903,239,239,239,239,0
|
|
20250310,115500,60459903,239,239,239,239,0
|
|
20250310,115400,60459903,239,239,239,239,0
|
|
20250310,115300,60459903,239,239,239,239,0
|
|
20250310,115200,60459903,239,239,239,239,0
|
|
20250310,115100,60459903,239,239,239,239,0
|
|
20250310,115000,60459903,239,239,239,239,0
|
|
20250310,114900,60459903,239,239,239,239,0
|
|
20250310,114800,60459903,239,239,239,239,0
|
|
20250310,114700,60459903,239,239,239,239,2251
|
|
20250310,114600,59921914,239,239,239,239,900
|
|
20250310,114500,59706814,239,239,239,239,0
|
|
20250310,114400,59706814,239,239,239,239,0
|
|
20250310,114300,59706814,239,239,239,239,1064
|
|
20250310,114200,59452518,239,239,239,239,0
|
|
20250310,114100,59452518,239,239,239,239,0
|
|
20250310,114000,59452518,239,239,239,239,23
|
|
20250310,113900,59447021,239,239,239,239,0
|
|
20250310,113800,59447021,239,239,239,239,0
|
|
20250310,113700,59447021,239,239,239,239,0
|
|
20250310,113600,59447021,239,239,239,239,1
|
|
20250310,113500,59446782,238,238,238,238,0
|
|
20250310,113400,59446782,238,238,238,238,2
|
|
20250310,113300,59446306,238,238,238,238,1
|
|
20250310,113200,59446068,239,239,239,239,0
|
|
20250310,113100,59446068,239,239,239,239,4
|
|
20250310,113000,59445112,239,239,239,239,1
|
|
20250310,112900,59444873,239,239,239,239,0
|
|
20250310,112800,59444873,239,239,239,239,0
|
|
20250310,112700,59444873,239,239,239,239,0
|
|
20250310,112600,59444873,239,239,239,239,1368
|
|
20250310,112500,59117921,239,239,239,239,0
|
|
20250310,112400,59117921,239,239,239,239,0
|
|
20250310,112300,59117921,239,239,239,239,0
|
|
20250310,112200,59117921,239,238,239,238,6818
|
|
20250310,112100,57495101,238,238,238,238,40
|
|
20250310,112000,57485581,238,238,238,238,22
|
|
20250310,111900,57480345,238,238,238,238,278
|
|
20250310,111800,57414181,238,238,238,238,3
|
|
20250310,111700,57413467,238,238,238,238,9
|
|
20250310,111600,57411325,238,238,238,238,19
|
|
20250310,111500,57406803,238,238,238,238,50
|
|
20250310,111400,57394903,238,238,238,238,4
|
|
20250310,111300,57393951,238,238,238,238,0
|
|
20250310,111200,57393951,238,238,238,238,7
|
|
20250310,111100,57392285,238,238,238,238,605
|
|
20250310,111000,57248295,238,238,238,238,47
|
|
20250310,110900,57237109,238,238,238,238,100
|
|
20250310,110800,57213309,238,238,238,238,201
|
|
20250310,110700,57165471,238,238,238,238,1
|
|
20250310,110600,57165233,237,237,237,237,250
|
|
20250310,110500,57105983,237,237,237,237,0
|
|
20250310,110400,57105983,237,237,237,237,0
|
|
20250310,110300,57105983,237,237,237,237,0
|
|
20250310,110200,57105983,237,237,237,237,0
|
|
20250310,110100,57105983,237,237,237,237,0
|
|
20250310,110000,57105983,237,237,237,237,0
|
|
20250310,105900,57105983,237,237,237,237,3421
|
|
20250310,105800,56295206,236,236,236,236,0
|
|
20250310,105700,56295206,236,236,236,236,0
|
|
20250310,105600,56295206,236,236,236,236,0
|
|
20250310,105500,56295206,236,237,237,236,101
|
|
20250310,105400,56271270,237,237,237,236,351
|
|
20250310,105300,56188084,236,237,237,236,138
|
|
20250310,105200,56155416,237,237,237,237,2
|
|
20250310,105100,56154942,237,237,237,237,1100
|
|
20250310,105000,55894242,237,237,237,237,6333
|
|
20250310,104900,54393321,237,237,237,237,0
|
|
20250310,104800,54393321,237,237,237,237,0
|
|
20250310,104700,54393321,237,237,237,237,0
|
|
20250310,104600,54393321,237,237,237,237,0
|
|
20250310,104500,54393321,237,237,237,237,0
|
|
20250310,104400,54393321,237,237,237,237,6
|
|
20250310,104300,54391899,236,236,236,236,0
|
|
20250310,104200,54391899,236,237,237,236,2809
|
|
20250310,104100,53728166,237,237,237,237,0
|
|
20250310,104000,53728166,237,237,237,237,500
|
|
20250310,103900,53609666,236,236,236,236,0
|
|
20250310,103800,53609666,236,236,236,236,0
|
|
20250310,103700,53609666,236,236,236,236,0
|
|
20250310,103600,53609666,236,236,236,236,3078
|
|
20250310,103500,52883258,236,236,236,236,9784
|
|
20250310,103400,50574234,235,235,235,235,0
|
|
20250310,103300,50574234,235,235,235,235,0
|
|
20250310,103200,50574234,235,235,235,235,0
|
|
20250310,103100,50574234,235,235,235,235,0
|
|
20250310,103000,50574234,235,235,235,235,0
|
|
20250310,102900,50574234,235,235,235,235,0
|
|
20250310,102800,50574234,235,235,235,235,0
|
|
20250310,102700,50574234,235,235,235,235,2300
|
|
20250310,102600,50033734,235,235,235,235,0
|
|
20250310,102500,50033734,235,236,236,235,1130
|
|
20250310,102400,49767154,236,236,236,236,26
|
|
20250310,102300,49761018,236,236,236,236,200
|
|
20250310,102200,49713818,236,236,236,236,0
|
|
20250310,102100,49713818,236,236,236,236,0
|
|
20250310,102000,49713818,236,236,236,236,66
|
|
20250310,101900,49698242,236,236,236,236,183
|
|
20250310,101800,49655054,236,236,236,234,3396
|
|
20250310,101700,48855211,237,237,237,237,251
|
|
20250310,101600,48795724,236,238,238,235,57394
|
|
20250310,101500,35258079,238,238,238,238,0
|
|
20250310,101400,35258079,238,238,238,238,0
|
|
20250310,101300,35258079,238,240,240,238,13905
|
|
20250310,101200,31934781,240,239,240,239,527
|
|
20250310,101100,31808449,240,240,240,240,0
|
|
20250310,101000,31808449,240,240,240,240,6
|
|
20250310,100900,31807009,240,240,240,240,113
|
|
20250310,100800,31779889,240,240,240,240,386
|
|
20250310,100700,31687249,240,240,240,240,247
|
|
20250310,100600,31627969,240,240,240,240,11679
|
|
20250310,100500,28825009,241,241,241,241,0
|
|
20250310,100400,28825009,241,241,241,241,3
|
|
20250310,100300,28824286,241,241,241,241,2
|
|
20250310,100200,28823804,241,241,241,241,100
|
|
20250310,100100,28799704,241,241,241,241,0
|
|
20250310,100000,28799704,241,241,241,241,0
|
|
20250310,095900,28799704,241,241,241,241,50
|
|
20250310,095800,28787654,241,241,241,241,0
|
|
20250310,095700,28787654,241,241,241,240,3025
|
|
20250310,095600,28058632,241,241,241,241,3
|
|
20250310,095500,28057909,240,240,240,240,0
|
|
20250310,095400,28057909,240,240,240,240,0
|
|
20250310,095300,28057909,240,244,244,240,65919
|
|
20250310,095200,12223569,244,244,244,244,55
|
|
20250310,095100,12210149,244,244,244,244,215
|
|
20250310,095000,12157689,244,244,244,244,602
|
|
20250310,094900,12010801,244,244,244,244,9
|
|
20250310,094800,12008605,244,244,244,244,23
|
|
20250310,094700,12002993,244,243,244,243,1143
|
|
20250310,094600,11724744,244,244,244,244,0
|
|
20250310,094500,11724744,244,244,244,244,0
|
|
20250310,094400,11724744,244,244,244,244,9
|
|
20250310,094300,11722548,243,243,243,243,0
|
|
20250310,094200,11722548,243,243,243,243,1000
|
|
20250310,094100,11479548,243,243,243,243,0
|
|
20250310,094000,11479548,243,243,243,243,0
|
|
20250310,093900,11479548,243,243,243,243,2
|
|
20250310,093800,11479062,242,242,242,242,150
|
|
20250310,093700,11442762,243,243,243,243,99
|
|
20250310,093600,11418705,243,243,243,243,0
|
|
20250310,093500,11418705,243,243,243,243,0
|
|
20250310,093400,11418705,243,243,243,243,104
|
|
20250310,093300,11393433,243,243,243,243,0
|
|
20250310,093200,11393433,243,243,243,243,0
|
|
20250310,093100,11393433,243,243,243,243,621
|
|
20250310,093000,11242530,243,243,243,243,39
|
|
20250310,092900,11233053,243,243,243,243,100
|
|
20250310,092800,11208753,243,243,243,243,0
|
|
20250310,092700,11208753,243,243,243,243,104
|
|
20250310,092600,11183481,243,243,243,243,2157
|
|
20250310,092500,10659330,243,243,243,243,0
|
|
20250310,092400,10659330,243,243,243,243,0
|
|
20250310,092300,10659330,243,243,243,243,1001
|
|
20250310,092200,10416087,243,243,243,243,1005
|
|
20250310,092100,10171872,243,243,243,243,10
|
|
20250310,092000,10169442,243,243,243,243,0
|
|
20250310,091900,10169442,243,243,243,243,2329
|
|
20250310,091800,9603495,243,243,243,243,0
|
|
20250310,091700,9603495,243,243,243,243,50
|
|
20250310,091600,9591345,243,243,243,243,4795
|
|
20250310,091500,8426160,243,243,243,243,0
|
|
20250310,091400,8426160,243,243,243,243,244
|
|
20250310,091300,8366868,242,244,244,242,20000
|
|
20250310,091200,3523826,243,243,243,243,0
|
|
20250310,091100,3523826,243,245,245,243,10000
|
|
20250310,091000,1090662,246,246,246,245,1876
|
|
20250310,090900,629391,246,247,247,246,37
|
|
20250310,090800,620253,248,248,248,248,0
|
|
20250310,090700,620253,248,248,248,248,0
|
|
20250310,090600,620253,248,248,248,248,0
|
|
20250310,090500,620253,248,248,248,248,1000
|
|
20250310,090400,372253,248,248,248,248,200
|
|
20250310,090300,322653,248,248,248,248,1213
|
|
20250310,090200,21829,248,248,248,248,7
|
|
20250310,090100,20093,248,248,248,248,0
|
|
20250310,090000,20093,248,245,248,245,82
|