631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,192800,112753479,239,239,239,239,8326
|
|
20250312,192700,112753479,239,239,239,239,0
|
|
20250312,192600,112753479,239,239,239,239,0
|
|
20250312,192500,112753479,239,239,239,239,0
|
|
20250312,192400,112753479,239,239,239,239,0
|
|
20250312,192300,112753479,239,239,239,239,0
|
|
20250312,192200,112753479,239,239,239,239,0
|
|
20250312,192100,112753479,239,239,239,239,0
|
|
20250312,192000,112753479,239,239,239,239,0
|
|
20250312,191900,112753479,239,239,239,239,0
|
|
20250312,191800,112753479,239,239,239,239,0
|
|
20250312,191700,112753479,239,239,239,239,0
|
|
20250312,191600,112753479,239,239,239,239,0
|
|
20250312,191500,112753479,239,239,239,239,0
|
|
20250312,191400,112753479,239,239,239,239,0
|
|
20250312,191300,112753479,239,239,239,239,0
|
|
20250312,191200,112753479,239,239,239,239,0
|
|
20250312,191100,112753479,239,239,239,239,0
|
|
20250312,191000,112753479,239,239,239,239,0
|
|
20250312,190900,112753479,239,239,239,239,0
|
|
20250312,190800,112753479,239,239,239,239,0
|
|
20250312,190700,112753479,239,239,239,239,0
|
|
20250312,190600,112753479,239,239,239,239,0
|
|
20250312,190500,112753479,239,239,239,239,0
|
|
20250312,190400,112753479,239,239,239,239,0
|
|
20250312,190300,112753479,239,239,239,239,0
|
|
20250312,190200,112753479,239,239,239,239,0
|
|
20250312,190100,112753479,239,239,239,239,0
|
|
20250312,190000,112753479,239,239,239,239,0
|
|
20250312,185900,112753479,239,239,239,239,0
|
|
20250312,185800,112753479,239,239,239,239,8326
|
|
20250312,185700,112753479,239,239,239,239,0
|
|
20250312,185600,112753479,239,239,239,239,0
|
|
20250312,185500,112753479,239,239,239,239,0
|
|
20250312,185400,112753479,239,239,239,239,0
|
|
20250312,185300,112753479,239,239,239,239,0
|
|
20250312,185200,112753479,239,239,239,239,0
|
|
20250312,185100,112753479,239,239,239,239,0
|
|
20250312,185000,112753479,239,239,239,239,0
|
|
20250312,184900,112753479,239,239,239,239,0
|
|
20250312,184800,112753479,239,239,239,239,0
|
|
20250312,184700,112753479,239,239,239,239,0
|
|
20250312,184600,112753479,239,239,239,239,0
|
|
20250312,184500,112753479,239,239,239,239,0
|
|
20250312,184400,112753479,239,239,239,239,0
|
|
20250312,184300,112753479,239,239,239,239,0
|
|
20250312,184200,112753479,239,239,239,239,0
|
|
20250312,184100,112753479,239,239,239,239,0
|
|
20250312,184000,112753479,239,239,239,239,0
|
|
20250312,183900,112753479,239,239,239,239,0
|
|
20250312,183800,112753479,239,239,239,239,0
|
|
20250312,183700,112753479,239,239,239,239,0
|
|
20250312,183600,112753479,239,239,239,239,0
|
|
20250312,183500,112753479,239,239,239,239,0
|
|
20250312,183400,112753479,239,239,239,239,0
|
|
20250312,183300,112753479,239,239,239,239,0
|
|
20250312,183200,112753479,239,239,239,239,0
|
|
20250312,183100,112753479,239,239,239,239,0
|
|
20250312,183000,112753479,239,239,239,239,0
|
|
20250312,182900,112753479,239,239,239,239,0
|
|
20250312,182800,112753479,239,239,239,239,8326
|
|
20250312,182700,112753479,239,239,239,239,0
|
|
20250312,182600,112753479,239,239,239,239,0
|
|
20250312,182500,112753479,239,239,239,239,0
|
|
20250312,182400,112753479,239,239,239,239,0
|
|
20250312,182300,112753479,239,239,239,239,0
|
|
20250312,182200,112753479,239,239,239,239,0
|
|
20250312,182100,112753479,239,239,239,239,0
|
|
20250312,182000,112753479,239,239,239,239,0
|
|
20250312,181900,112753479,239,239,239,239,0
|
|
20250312,181800,112753479,239,239,239,239,0
|
|
20250312,181700,112753479,239,239,239,239,0
|
|
20250312,181600,112753479,239,239,239,239,0
|
|
20250312,181500,112753479,239,239,239,239,0
|
|
20250312,181400,112753479,239,239,239,239,0
|
|
20250312,181300,112753479,239,239,239,239,0
|
|
20250312,181200,112753479,239,239,239,239,0
|
|
20250312,181100,112753479,239,239,239,239,0
|
|
20250312,181000,112753479,239,239,239,239,0
|
|
20250312,180900,112753479,239,239,239,239,0
|
|
20250312,180800,112753479,239,239,239,239,0
|
|
20250312,180700,112753479,239,239,239,239,0
|
|
20250312,180600,112753479,239,239,239,239,0
|
|
20250312,180500,112753479,239,239,239,239,0
|
|
20250312,180400,112753479,239,239,239,239,0
|
|
20250312,180300,112753479,239,239,239,239,0
|
|
20250312,180200,112753479,239,239,239,239,0
|
|
20250312,180100,112753479,239,239,239,239,0
|
|
20250312,180000,112753479,239,239,239,239,0
|
|
20250312,175900,112753479,239,239,239,239,0
|
|
20250312,175800,112753479,239,239,239,239,8326
|
|
20250312,175700,112753479,239,239,239,239,0
|
|
20250312,175600,112753479,239,239,239,239,0
|
|
20250312,175500,112753479,239,239,239,239,0
|
|
20250312,175400,112753479,239,239,239,239,0
|
|
20250312,175300,112753479,239,239,239,239,0
|
|
20250312,175200,112753479,239,239,239,239,0
|
|
20250312,175100,112753479,239,239,239,239,0
|
|
20250312,175000,112753479,239,239,239,239,0
|
|
20250312,174900,112753479,239,239,239,239,0
|
|
20250312,174800,112753479,239,239,239,239,0
|
|
20250312,174700,112753479,239,239,239,239,0
|
|
20250312,174600,112753479,239,239,239,239,0
|
|
20250312,174500,112753479,239,239,239,239,0
|
|
20250312,174400,112753479,239,239,239,239,0
|
|
20250312,174300,112753479,239,239,239,239,0
|
|
20250312,174200,112753479,239,239,239,239,0
|
|
20250312,174100,112753479,239,239,239,239,0
|
|
20250312,174000,112753479,239,239,239,239,0
|
|
20250312,173900,112753479,239,239,239,239,0
|
|
20250312,173800,112753479,239,239,239,239,0
|
|
20250312,173700,112753479,239,239,239,239,0
|
|
20250312,173600,112753479,239,239,239,239,0
|
|
20250312,173500,112753479,239,239,239,239,0
|
|
20250312,173400,112753479,239,239,239,239,0
|
|
20250312,173300,112753479,239,239,239,239,0
|
|
20250312,173200,112753479,239,239,239,239,0
|
|
20250312,173100,112753479,239,239,239,239,0
|
|
20250312,173000,112753479,239,239,239,239,0
|
|
20250312,172900,112753479,239,239,239,239,0
|
|
20250312,172800,112753479,239,239,239,239,8326
|
|
20250312,172700,112753479,239,239,239,239,0
|
|
20250312,172600,112753479,239,239,239,239,0
|
|
20250312,172500,112753479,239,239,239,239,0
|
|
20250312,172400,112753479,239,239,239,239,0
|
|
20250312,172300,112753479,239,239,239,239,0
|
|
20250312,172200,112753479,239,239,239,239,0
|
|
20250312,172100,112753479,239,239,239,239,0
|
|
20250312,172000,112753479,239,239,239,239,0
|
|
20250312,171900,112753479,239,239,239,239,0
|
|
20250312,171800,112753479,239,239,239,239,0
|
|
20250312,171700,112753479,239,239,239,239,0
|
|
20250312,171600,112753479,239,239,239,239,0
|
|
20250312,171500,112753479,239,239,239,239,0
|
|
20250312,171400,112753479,239,239,239,239,0
|
|
20250312,171300,112753479,239,239,239,239,0
|
|
20250312,171200,112753479,239,239,239,239,0
|
|
20250312,171100,112753479,239,239,239,239,0
|
|
20250312,171000,112753479,239,239,239,239,0
|
|
20250312,170900,112753479,239,239,239,239,0
|
|
20250312,170800,112753479,239,239,239,239,0
|
|
20250312,170700,112753479,239,239,239,239,0
|
|
20250312,170600,112753479,239,239,239,239,0
|
|
20250312,170500,112753479,239,239,239,239,0
|
|
20250312,170400,112753479,239,239,239,239,0
|
|
20250312,170300,112753479,239,239,239,239,0
|
|
20250312,170200,112753479,239,239,239,239,0
|
|
20250312,170100,112753479,239,239,239,239,0
|
|
20250312,170000,112753479,239,239,239,239,0
|
|
20250312,165900,112753479,239,239,239,239,0
|
|
20250312,165800,112753479,239,239,239,239,8326
|
|
20250312,165700,112753479,239,239,239,239,0
|
|
20250312,165600,112753479,239,239,239,239,0
|
|
20250312,165500,112753479,239,239,239,239,0
|
|
20250312,165400,112753479,239,239,239,239,0
|
|
20250312,165300,112753479,239,239,239,239,0
|
|
20250312,165200,112753479,239,239,239,239,0
|
|
20250312,165100,112753479,239,239,239,239,0
|
|
20250312,165000,112753479,239,239,239,239,0
|
|
20250312,164900,112753479,239,239,239,239,0
|
|
20250312,164800,112753479,239,239,239,239,0
|
|
20250312,164700,112753479,239,239,239,239,0
|
|
20250312,164600,112753479,239,239,239,239,0
|
|
20250312,164500,112753479,239,239,239,239,0
|
|
20250312,164400,112753479,239,239,239,239,0
|
|
20250312,164300,112753479,239,239,239,239,0
|
|
20250312,164200,112753479,239,239,239,239,0
|
|
20250312,164100,112753479,239,239,239,239,0
|
|
20250312,164000,112753479,239,239,239,239,0
|
|
20250312,163900,112753479,239,239,239,239,0
|
|
20250312,163800,112753479,239,239,239,239,0
|
|
20250312,163700,112753479,239,239,239,239,0
|
|
20250312,163600,112753479,239,239,239,239,0
|
|
20250312,163500,112753479,239,239,239,239,0
|
|
20250312,163400,112753479,239,239,239,239,0
|
|
20250312,163300,112753479,239,239,239,239,0
|
|
20250312,163200,112753479,239,239,239,239,0
|
|
20250312,163100,112753479,239,239,239,239,0
|
|
20250312,163000,112753479,239,239,239,239,0
|
|
20250312,162900,112753479,239,239,239,239,0
|
|
20250312,162800,112753479,239,239,239,239,8326
|
|
20250312,162700,112753479,239,239,239,239,0
|
|
20250312,162600,112753479,239,239,239,239,0
|
|
20250312,162500,112753479,239,239,239,239,0
|
|
20250312,162400,112753479,239,239,239,239,0
|
|
20250312,162300,112753479,239,239,239,239,0
|
|
20250312,162200,112753479,239,239,239,239,0
|
|
20250312,162100,112753479,239,239,239,239,0
|
|
20250312,162000,112753479,239,239,239,239,0
|
|
20250312,161900,112753479,239,239,239,239,0
|
|
20250312,161800,112753479,239,239,239,239,0
|
|
20250312,161700,112753479,239,239,239,239,0
|
|
20250312,161600,112753479,239,239,239,239,0
|
|
20250312,161500,112753479,239,239,239,239,0
|
|
20250312,161400,112753479,239,239,239,239,0
|
|
20250312,161300,112753479,239,239,239,239,0
|
|
20250312,161200,112753479,239,239,239,239,0
|
|
20250312,161100,112753479,239,239,239,239,0
|
|
20250312,161000,112753479,239,239,239,239,0
|
|
20250312,160900,112753479,239,239,239,239,0
|
|
20250312,160800,112753479,239,239,239,239,0
|
|
20250312,160700,112753479,239,239,239,239,0
|
|
20250312,160600,112753479,239,239,239,239,0
|
|
20250312,160500,112753479,239,239,239,239,0
|
|
20250312,160400,112753479,239,239,239,239,0
|
|
20250312,160300,112753479,239,239,239,239,0
|
|
20250312,160200,112753479,239,239,239,239,0
|
|
20250312,160100,112753479,239,239,239,239,0
|
|
20250312,160000,112753479,239,239,239,239,0
|
|
20250312,155900,112753479,239,239,239,239,0
|
|
20250312,155800,112753479,239,239,239,239,8326
|
|
20250312,155700,112753479,239,239,239,239,0
|
|
20250312,155600,112753479,239,239,239,239,0
|
|
20250312,155500,112753479,239,239,239,239,0
|
|
20250312,155400,112753479,239,239,239,239,0
|
|
20250312,155300,112753479,239,239,239,239,0
|
|
20250312,155200,112753479,239,239,239,239,0
|
|
20250312,155100,112753479,239,239,239,239,0
|
|
20250312,155000,112753479,239,239,239,239,0
|
|
20250312,154900,112753479,239,239,239,239,0
|
|
20250312,154800,112753479,239,239,239,239,0
|
|
20250312,154700,112753479,239,239,239,239,0
|
|
20250312,154600,112753479,239,239,239,239,0
|
|
20250312,154500,112753479,239,239,239,239,0
|
|
20250312,154400,112753479,239,239,239,239,0
|
|
20250312,154300,112753479,239,239,239,239,0
|
|
20250312,154200,112753479,239,239,239,239,0
|
|
20250312,154100,112753479,239,239,239,239,0
|
|
20250312,154000,112753479,239,239,239,239,0
|
|
20250312,153900,112753479,239,239,239,239,0
|
|
20250312,153800,112753479,239,239,239,239,0
|
|
20250312,153700,112753479,239,239,239,239,0
|
|
20250312,153600,112753479,239,239,239,239,0
|
|
20250312,153500,112753479,239,239,239,239,0
|
|
20250312,153400,112753479,239,239,239,239,0
|
|
20250312,153300,112753479,239,239,239,239,0
|
|
20250312,153200,112753479,239,239,239,239,0
|
|
20250312,153100,112753479,239,239,239,239,0
|
|
20250312,153000,112753479,239,239,239,239,8326
|
|
20250312,152900,110763565,242,242,242,242,0
|
|
20250312,152800,110763565,242,242,242,242,0
|
|
20250312,152700,110763565,242,242,242,242,0
|
|
20250312,152600,110763565,242,242,242,242,0
|
|
20250312,152500,110763565,242,242,242,242,0
|
|
20250312,152400,110763565,242,242,242,242,0
|
|
20250312,152300,110763565,242,242,242,242,0
|
|
20250312,152200,110763565,242,242,242,242,0
|
|
20250312,152100,110763565,242,242,242,242,0
|
|
20250312,152000,110763565,242,242,242,242,0
|
|
20250312,151900,110763565,242,242,242,242,1
|
|
20250312,151800,110763323,240,240,240,240,0
|
|
20250312,151700,110763323,240,240,240,240,30
|
|
20250312,151600,110756123,242,242,242,242,0
|
|
20250312,151500,110756123,242,240,242,240,8
|
|
20250312,151400,110754201,240,240,240,240,0
|
|
20250312,151300,110754201,240,242,242,240,9505
|
|
20250312,151200,108468839,243,243,243,243,0
|
|
20250312,151100,108468839,243,243,243,243,0
|
|
20250312,151000,108468839,243,243,243,243,0
|
|
20250312,150900,108468839,243,242,243,242,401
|
|
20250312,150800,108371796,244,244,244,244,0
|
|
20250312,150700,108371796,244,243,244,243,1000
|
|
20250312,150600,108128186,244,244,244,244,0
|
|
20250312,150500,108128186,244,244,244,244,0
|
|
20250312,150400,108128186,244,244,244,244,0
|
|
20250312,150300,108128186,244,244,244,244,0
|
|
20250312,150200,108128186,244,244,244,244,0
|
|
20250312,150100,108128186,244,244,244,244,0
|
|
20250312,150000,108128186,244,244,244,244,0
|
|
20250312,145900,108128186,244,244,244,244,1
|
|
20250312,145800,108127942,243,243,243,243,1
|
|
20250312,145700,108127699,242,242,242,242,0
|
|
20250312,145600,108127699,242,242,242,242,0
|
|
20250312,145500,108127699,242,242,242,242,0
|
|
20250312,145400,108127699,242,242,242,242,0
|
|
20250312,145300,108127699,242,243,243,242,650
|
|
20250312,145200,107970157,244,244,244,244,0
|
|
20250312,145100,107970157,244,244,244,244,0
|
|
20250312,145000,107970157,244,244,244,244,0
|
|
20250312,144900,107970157,244,244,244,244,0
|
|
20250312,144800,107970157,244,244,244,244,0
|
|
20250312,144700,107970157,244,244,244,244,0
|
|
20250312,144600,107970157,244,244,244,244,1
|
|
20250312,144500,107969913,243,244,244,243,1257
|
|
20250312,144400,107663218,244,244,244,244,0
|
|
20250312,144300,107663218,244,243,244,243,4905
|
|
20250312,144200,106470691,243,243,243,243,0
|
|
20250312,144100,106470691,243,243,243,243,0
|
|
20250312,144000,106470691,243,243,243,243,5270
|
|
20250312,143900,105190081,243,243,243,243,0
|
|
20250312,143800,105190081,243,243,243,243,0
|
|
20250312,143700,105190081,243,243,243,243,0
|
|
20250312,143600,105190081,243,243,243,243,0
|
|
20250312,143500,105190081,243,243,243,243,1
|
|
20250312,143400,105189838,242,242,242,242,0
|
|
20250312,143300,105189838,242,242,242,242,0
|
|
20250312,143200,105189838,242,242,242,242,0
|
|
20250312,143100,105189838,242,242,242,242,2
|
|
20250312,143000,105189354,242,242,242,242,400
|
|
20250312,142900,105092554,243,243,243,243,0
|
|
20250312,142800,105092554,243,243,243,243,0
|
|
20250312,142700,105092554,243,243,243,243,0
|
|
20250312,142600,105092554,243,243,243,243,0
|
|
20250312,142500,105092554,243,243,243,243,0
|
|
20250312,142400,105092554,243,243,243,243,1
|
|
20250312,142300,105092311,242,242,242,242,0
|
|
20250312,142200,105092311,242,242,242,242,0
|
|
20250312,142100,105092311,242,242,242,242,2
|
|
20250312,142000,105091827,242,242,242,242,104
|
|
20250312,141900,105066659,242,242,242,242,1
|
|
20250312,141800,105066417,243,243,243,243,1
|
|
20250312,141700,105066174,242,242,242,242,760
|
|
20250312,141600,104882254,241,241,241,241,0
|
|
20250312,141500,104882254,241,241,241,241,0
|
|
20250312,141400,104882254,241,242,242,241,1240
|
|
20250312,141300,104582474,243,243,243,243,1
|
|
20250312,141200,104582231,242,243,243,242,39
|
|
20250312,141100,104572755,244,244,244,244,0
|
|
20250312,141000,104572755,244,244,244,244,1
|
|
20250312,140900,104572511,244,244,244,244,5
|
|
20250312,140800,104571291,244,244,244,244,0
|
|
20250312,140700,104571291,244,244,244,244,1
|
|
20250312,140600,104571047,243,243,243,243,0
|
|
20250312,140500,104571047,243,243,243,243,0
|
|
20250312,140400,104571047,243,243,243,242,948
|
|
20250312,140300,104340686,243,243,243,243,0
|
|
20250312,140200,104340686,243,244,244,243,168
|
|
20250312,140100,104299762,244,244,244,244,0
|
|
20250312,140000,104299762,244,244,244,244,0
|
|
20250312,135900,104299762,244,244,244,244,0
|
|
20250312,135800,104299762,244,244,244,244,0
|
|
20250312,135700,104299762,244,244,244,244,0
|
|
20250312,135600,104299762,244,244,244,244,0
|
|
20250312,135500,104299762,244,242,244,242,3836
|
|
20250312,135400,103370413,243,243,243,243,0
|
|
20250312,135300,103370413,243,243,243,243,2
|
|
20250312,135200,103369927,243,243,243,243,0
|
|
20250312,135100,103369927,243,243,243,243,0
|
|
20250312,135000,103369927,243,243,243,243,0
|
|
20250312,134900,103369927,243,243,243,243,0
|
|
20250312,134800,103369927,243,243,243,243,0
|
|
20250312,134700,103369927,243,243,243,243,20
|
|
20250312,134600,103365067,242,243,243,242,23
|
|
20250312,134500,103359479,243,243,243,243,33
|
|
20250312,134400,103351460,243,243,243,243,0
|
|
20250312,134300,103351460,243,243,243,243,0
|
|
20250312,134200,103351460,243,243,243,243,0
|
|
20250312,134100,103351460,243,243,243,243,0
|
|
20250312,134000,103351460,243,243,243,243,104
|
|
20250312,133900,103326188,242,242,242,242,0
|
|
20250312,133800,103326188,242,242,242,242,0
|
|
20250312,133700,103326188,242,242,242,242,0
|
|
20250312,133600,103326188,242,242,242,242,0
|
|
20250312,133500,103326188,242,242,242,242,0
|
|
20250312,133400,103326188,242,242,242,242,1
|
|
20250312,133300,103325946,243,243,243,243,0
|
|
20250312,133200,103325946,243,243,243,243,0
|
|
20250312,133100,103325946,243,243,243,243,0
|
|
20250312,133000,103325946,243,243,243,243,0
|
|
20250312,132900,103325946,243,243,243,243,0
|
|
20250312,132800,103325946,243,243,243,243,0
|
|
20250312,132700,103325946,243,243,243,243,197
|
|
20250312,132600,103278075,242,242,242,242,0
|
|
20250312,132500,103278075,242,242,242,242,0
|
|
20250312,132400,103278075,242,242,242,242,0
|
|
20250312,132300,103278075,242,242,242,242,0
|
|
20250312,132200,103278075,242,242,242,242,1
|
|
20250312,132100,103277833,243,243,243,243,1
|
|
20250312,132000,103277590,242,242,242,242,0
|
|
20250312,131900,103277590,242,242,242,242,1740
|
|
20250312,131800,102856510,242,242,242,242,0
|
|
20250312,131700,102856510,242,242,242,242,241
|
|
20250312,131600,102798188,242,242,242,242,66
|
|
20250312,131500,102782216,243,243,243,243,68
|
|
20250312,131400,102765692,243,243,243,243,0
|
|
20250312,131300,102765692,243,244,244,243,4145
|
|
20250312,131200,101757802,244,244,244,244,1
|
|
20250312,131100,101757558,244,245,245,244,1582
|
|
20250312,131000,101370127,246,246,246,246,4070
|
|
20250312,130900,100368907,246,246,246,246,4209
|
|
20250312,130800,99333493,247,247,247,247,325
|
|
20250312,130700,99253218,247,247,247,247,4355
|
|
20250312,130600,98177533,248,248,248,248,20
|
|
20250312,130500,98172573,248,248,248,248,231
|
|
20250312,130400,98115285,248,248,248,248,1
|
|
20250312,130300,98115037,249,249,249,249,0
|
|
20250312,130200,98115037,249,249,249,249,0
|
|
20250312,130100,98115037,249,249,249,249,286
|
|
20250312,130000,98043823,249,249,249,249,0
|
|
20250312,125900,98043823,249,249,249,249,2004
|
|
20250312,125800,97544827,249,247,249,247,4364
|
|
20250312,125700,96460835,247,247,247,247,0
|
|
20250312,125600,96460835,247,247,247,247,43
|
|
20250312,125500,96450214,247,247,247,247,419
|
|
20250312,125400,96346721,247,247,247,246,406
|
|
20250312,125300,96246839,247,248,248,246,129
|
|
20250312,125200,96214978,246,248,248,246,337
|
|
20250312,125100,96131895,248,248,248,248,0
|
|
20250312,125000,96131895,248,246,248,246,12
|
|
20250312,124900,96128941,248,246,248,246,113
|
|
20250312,124800,96101141,248,247,248,247,2
|
|
20250312,124700,96100646,248,247,248,247,150
|
|
20250312,124600,96063589,246,248,248,246,166
|
|
20250312,124500,96022732,249,248,249,248,1856
|
|
20250312,124400,95561555,246,247,247,246,1501
|
|
20250312,124300,95192199,247,249,249,247,22
|
|
20250312,124200,95186733,249,249,249,247,10739
|
|
20250312,124100,92528510,249,250,250,249,1801
|
|
20250312,124000,92078875,252,251,252,250,993
|
|
20250312,123900,91829979,252,252,252,252,1243
|
|
20250312,123800,91516743,252,253,254,251,11407
|
|
20250312,123700,88632633,251,252,254,251,15162
|
|
20250312,123600,84804672,251,247,252,247,34500
|
|
20250312,123500,76213094,247,246,247,246,7591
|
|
20250312,123400,74342596,245,243,245,243,5145
|
|
20250312,123300,73083685,243,243,243,243,1497
|
|
20250312,123200,72719914,243,243,243,241,6044
|
|
20250312,123100,71259503,242,242,242,242,56
|
|
20250312,123000,71245951,242,242,242,242,1732
|
|
20250312,122900,70826807,242,240,242,240,5917
|
|
20250312,122800,69398227,240,240,240,240,0
|
|
20250312,122700,69398227,240,240,240,240,0
|
|
20250312,122600,69398227,240,240,240,240,0
|
|
20250312,122500,69398227,240,240,240,240,0
|
|
20250312,122400,69398227,240,240,240,240,0
|
|
20250312,122300,69398227,240,240,240,240,0
|
|
20250312,122200,69398227,240,240,240,240,0
|
|
20250312,122100,69398227,240,240,240,240,1
|
|
20250312,122000,69397987,241,241,241,241,0
|
|
20250312,121900,69397987,241,240,241,240,990
|
|
20250312,121800,69160121,238,238,238,238,1000
|
|
20250312,121700,68922121,238,238,238,238,1256
|
|
20250312,121600,68623193,239,239,239,239,0
|
|
20250312,121500,68623193,239,239,239,239,0
|
|
20250312,121400,68623193,239,238,239,237,16678
|
|
20250312,121300,64651235,238,238,238,238,0
|
|
20250312,121200,64651235,238,238,238,238,509
|
|
20250312,121100,64530093,238,238,238,238,1
|
|
20250312,121000,64529855,237,237,237,237,0
|
|
20250312,120900,64529855,237,237,237,237,0
|
|
20250312,120800,64529855,237,237,237,237,0
|
|
20250312,120700,64529855,237,237,237,237,6333
|
|
20250312,120600,63028934,237,237,237,237,89
|
|
20250312,120500,63007841,237,236,237,236,355
|
|
20250312,120400,62923865,237,237,237,237,846
|
|
20250312,120300,62723363,238,238,240,237,6338
|
|
20250312,120200,61212927,240,239,240,239,2078
|
|
20250312,120100,60716282,241,242,243,240,7767
|
|
20250312,120000,58846370,243,242,243,241,4330
|
|
20250312,115900,57801758,242,246,246,240,16477
|
|
20250312,115800,53796216,246,242,246,242,1708
|
|
20250312,115700,53377758,245,242,245,242,6188
|
|
20250312,115600,51865340,241,240,241,239,27124
|
|
20250312,115500,45334578,240,239,240,239,1161
|
|
20250312,115400,45057098,239,238,239,238,5518
|
|
20250312,115300,43738744,238,238,238,238,1
|
|
20250312,115200,43738506,236,239,239,236,4263
|
|
20250312,115100,42731355,238,238,238,238,591
|
|
20250312,115000,42590697,238,237,238,237,2
|
|
20250312,114900,42590222,237,234,240,232,46760
|
|
20250312,114800,31521793,235,235,235,235,42
|
|
20250312,114700,31511923,235,235,235,235,1
|
|
20250312,114600,31511688,235,235,235,235,9
|
|
20250312,114500,31509573,235,235,235,235,1
|
|
20250312,114400,31509338,235,235,235,235,0
|
|
20250312,114300,31509338,235,235,235,235,0
|
|
20250312,114200,31509338,235,235,235,235,0
|
|
20250312,114100,31509338,235,234,235,234,1644
|
|
20250312,114000,31124641,233,233,233,233,1500
|
|
20250312,113900,30775141,234,233,234,233,1400
|
|
20250312,113800,30448541,234,234,234,234,130
|
|
20250312,113700,30418121,233,233,233,233,0
|
|
20250312,113600,30418121,233,233,233,233,1550
|
|
20250312,113500,30056971,233,233,233,233,9357
|
|
20250312,113400,27876790,233,234,234,233,600
|
|
20250312,113300,27736958,234,234,234,234,0
|
|
20250312,113200,27736958,234,234,234,234,400
|
|
20250312,113100,27643358,234,234,234,234,0
|
|
20250312,113000,27643358,234,234,234,234,0
|
|
20250312,112900,27643358,234,234,234,234,0
|
|
20250312,112800,27643358,234,234,234,234,1020
|
|
20250312,112700,27404678,234,234,234,234,0
|
|
20250312,112600,27404678,234,234,234,234,0
|
|
20250312,112500,27404678,234,234,234,234,4000
|
|
20250312,112400,26468678,235,235,235,235,0
|
|
20250312,112300,26468678,235,235,235,235,0
|
|
20250312,112200,26468678,235,235,235,235,0
|
|
20250312,112100,26468678,235,235,235,235,2000
|
|
20250312,112000,25998678,235,235,235,235,0
|
|
20250312,111900,25998678,235,235,235,235,0
|
|
20250312,111800,25998678,235,235,235,235,2000
|
|
20250312,111700,25528678,235,235,235,235,0
|
|
20250312,111600,25528678,235,235,235,235,5
|
|
20250312,111500,25527503,234,234,234,234,0
|
|
20250312,111400,25527503,234,234,234,234,4040
|
|
20250312,111300,24582143,234,234,234,234,0
|
|
20250312,111200,24582143,234,234,234,234,0
|
|
20250312,111100,24582143,234,234,234,234,0
|
|
20250312,111000,24582143,234,234,234,234,726
|
|
20250312,110900,24412259,234,234,234,234,53
|
|
20250312,110800,24399857,234,234,234,234,0
|
|
20250312,110700,24399857,234,234,234,234,3
|
|
20250312,110600,24399155,234,234,234,234,2
|
|
20250312,110500,24398687,234,234,234,234,0
|
|
20250312,110400,24398687,234,234,234,234,100
|
|
20250312,110300,24375287,234,234,234,234,4
|
|
20250312,110200,24374351,233,234,234,233,6244
|
|
20250312,110100,22918216,235,235,235,235,6
|
|
20250312,110000,22916806,235,235,235,235,62
|
|
20250312,105900,22902236,235,235,235,235,4132
|
|
20250312,105800,21931216,236,236,236,236,0
|
|
20250312,105700,21931216,236,236,236,236,0
|
|
20250312,105600,21931216,236,236,236,236,0
|
|
20250312,105500,21931216,236,236,236,236,6
|
|
20250312,105400,21929800,236,236,236,236,0
|
|
20250312,105300,21929800,236,236,236,236,0
|
|
20250312,105200,21929800,236,236,236,236,0
|
|
20250312,105100,21929800,236,236,236,236,0
|
|
20250312,105000,21929800,236,236,236,236,0
|
|
20250312,104900,21929800,236,236,236,236,0
|
|
20250312,104800,21929800,236,236,236,236,7
|
|
20250312,104700,21928148,236,236,236,236,5
|
|
20250312,104600,21926968,236,236,236,236,0
|
|
20250312,104500,21926968,236,236,236,236,0
|
|
20250312,104400,21926968,236,236,236,236,0
|
|
20250312,104300,21926968,236,236,236,236,0
|
|
20250312,104200,21926968,236,236,236,236,27
|
|
20250312,104100,21920596,236,236,236,236,100
|
|
20250312,104000,21896996,236,236,236,236,0
|
|
20250312,103900,21896996,236,236,236,236,0
|
|
20250312,103800,21896996,236,236,236,236,1
|
|
20250312,103700,21896760,236,236,236,236,0
|
|
20250312,103600,21896760,236,236,236,236,0
|
|
20250312,103500,21896760,236,236,236,236,0
|
|
20250312,103400,21896760,236,236,236,236,0
|
|
20250312,103300,21896760,236,236,236,236,17
|
|
20250312,103200,21892748,236,236,236,236,0
|
|
20250312,103100,21892748,236,236,236,236,0
|
|
20250312,103000,21892748,236,236,236,236,1000
|
|
20250312,102900,21656748,236,236,236,236,0
|
|
20250312,102800,21656748,236,236,236,236,10
|
|
20250312,102700,21654388,236,236,236,236,23
|
|
20250312,102600,21648960,236,236,236,236,0
|
|
20250312,102500,21648960,236,236,236,236,0
|
|
20250312,102400,21648960,236,236,236,236,0
|
|
20250312,102300,21648960,236,236,236,236,0
|
|
20250312,102200,21648960,236,236,236,236,0
|
|
20250312,102100,21648960,236,236,236,236,11
|
|
20250312,102000,21646364,235,235,235,235,2
|
|
20250312,101900,21645894,236,236,236,236,0
|
|
20250312,101800,21645894,236,235,236,235,5088
|
|
20250312,101700,20450129,235,235,235,235,400
|
|
20250312,101600,20356129,236,236,236,236,0
|
|
20250312,101500,20356129,236,236,236,236,0
|
|
20250312,101400,20356129,236,236,236,236,0
|
|
20250312,101300,20356129,236,236,236,236,15
|
|
20250312,101200,20352589,237,237,237,237,0
|
|
20250312,101100,20352589,237,237,237,237,0
|
|
20250312,101000,20352589,237,237,237,237,1
|
|
20250312,100900,20352352,235,235,235,235,0
|
|
20250312,100800,20352352,235,237,237,235,14
|
|
20250312,100700,20349060,237,237,237,237,0
|
|
20250312,100600,20349060,237,237,237,237,1
|
|
20250312,100500,20348823,237,237,237,237,0
|
|
20250312,100400,20348823,237,237,237,237,0
|
|
20250312,100300,20348823,237,237,237,237,0
|
|
20250312,100200,20348823,237,237,237,237,0
|
|
20250312,100100,20348823,237,237,237,237,0
|
|
20250312,100000,20348823,237,237,237,237,0
|
|
20250312,095900,20348823,237,237,237,237,0
|
|
20250312,095800,20348823,237,237,237,237,0
|
|
20250312,095700,20348823,237,236,237,236,76
|
|
20250312,095600,20330827,236,236,236,236,0
|
|
20250312,095500,20330827,236,236,236,236,0
|
|
20250312,095400,20330827,236,236,236,236,0
|
|
20250312,095300,20330827,236,236,236,236,0
|
|
20250312,095200,20330827,236,236,236,236,0
|
|
20250312,095100,20330827,236,236,236,236,0
|
|
20250312,095000,20330827,236,236,236,236,1031
|
|
20250312,094900,20087511,236,236,236,236,0
|
|
20250312,094800,20087511,236,236,236,236,0
|
|
20250312,094700,20087511,236,236,236,236,11
|
|
20250312,094600,20084915,236,236,236,236,6
|
|
20250312,094500,20083499,236,236,236,236,41
|
|
20250312,094400,20073823,236,236,236,236,15
|
|
20250312,094300,20070283,236,236,236,236,81
|
|
20250312,094200,20051167,236,236,236,236,1000
|
|
20250312,094100,19815167,237,237,237,237,0
|
|
20250312,094000,19815167,237,237,237,237,0
|
|
20250312,093900,19815167,237,237,237,237,181
|
|
20250312,093800,19772270,237,237,237,237,0
|
|
20250312,093700,19772270,237,237,237,237,125
|
|
20250312,093600,19742645,238,238,238,238,0
|
|
20250312,093500,19742645,238,237,238,237,3
|
|
20250312,093400,19741933,238,238,238,238,0
|
|
20250312,093300,19741933,238,238,238,238,0
|
|
20250312,093200,19741933,238,238,238,238,0
|
|
20250312,093100,19741933,238,238,238,238,0
|
|
20250312,093000,19741933,238,238,238,238,70
|
|
20250312,092900,19725273,238,238,238,238,58
|
|
20250312,092800,19711469,238,238,238,238,1000
|
|
20250312,092700,19473469,238,238,238,238,1545
|
|
20250312,092600,19105759,238,238,238,238,2032
|
|
20250312,092500,18622143,238,238,238,238,100
|
|
20250312,092400,18598343,237,237,237,237,2200
|
|
20250312,092300,18076943,236,236,236,236,201
|
|
20250312,092200,18029507,236,235,236,235,2770
|
|
20250312,092100,17376430,235,235,235,235,3
|
|
20250312,092000,17375725,235,235,235,235,1000
|
|
20250312,091900,17140725,235,235,235,235,28
|
|
20250312,091800,17134145,235,235,235,235,27
|
|
20250312,091700,17127800,235,235,235,235,0
|
|
20250312,091600,17127800,235,235,235,235,207
|
|
20250312,091500,17079155,235,235,235,235,5
|
|
20250312,091400,17077980,235,234,235,234,512
|
|
20250312,091300,16957661,234,234,234,234,159
|
|
20250312,091200,16920455,235,235,235,235,6
|
|
20250312,091100,16919045,235,235,235,235,0
|
|
20250312,091000,16919045,235,234,235,234,2488
|
|
20250312,090900,16336434,234,234,234,234,31
|
|
20250312,090800,16329180,234,233,234,233,2501
|
|
20250312,090700,15745477,233,232,233,231,10105
|
|
20250312,090600,13400803,232,231,233,231,8771
|
|
20250312,090500,11374540,224,224,224,224,0
|
|
20250312,090400,11374540,224,235,235,224,39193
|
|
20250312,090300,2318337,238,238,238,238,0
|
|
20250312,090200,2318337,238,238,238,238,28
|
|
20250312,090100,2311673,238,238,238,238,3000
|
|
20250312,090000,1597673,235,235,236,235,6790
|