631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,192800,28771279,240,240,240,240,48
|
|
20250313,192700,28771279,240,240,240,240,0
|
|
20250313,192600,28771279,240,240,240,240,0
|
|
20250313,192500,28771279,240,240,240,240,0
|
|
20250313,192400,28771279,240,240,240,240,0
|
|
20250313,192300,28771279,240,240,240,240,0
|
|
20250313,192200,28771279,240,240,240,240,0
|
|
20250313,192100,28771279,240,240,240,240,0
|
|
20250313,192000,28771279,240,240,240,240,0
|
|
20250313,191900,28771279,240,240,240,240,0
|
|
20250313,191800,28771279,240,240,240,240,0
|
|
20250313,191700,28771279,240,240,240,240,0
|
|
20250313,191600,28771279,240,240,240,240,0
|
|
20250313,191500,28771279,240,240,240,240,0
|
|
20250313,191400,28771279,240,240,240,240,0
|
|
20250313,191300,28771279,240,240,240,240,0
|
|
20250313,191200,28771279,240,240,240,240,0
|
|
20250313,191100,28771279,240,240,240,240,0
|
|
20250313,191000,28771279,240,240,240,240,0
|
|
20250313,190900,28771279,240,240,240,240,0
|
|
20250313,190800,28771279,240,240,240,240,0
|
|
20250313,190700,28771279,240,240,240,240,0
|
|
20250313,190600,28771279,240,240,240,240,0
|
|
20250313,190500,28771279,240,240,240,240,0
|
|
20250313,190400,28771279,240,240,240,240,0
|
|
20250313,190300,28771279,240,240,240,240,0
|
|
20250313,190200,28771279,240,240,240,240,0
|
|
20250313,190100,28771279,240,240,240,240,0
|
|
20250313,190000,28771279,240,240,240,240,0
|
|
20250313,185900,28771279,240,240,240,240,0
|
|
20250313,185800,28771279,240,240,240,240,48
|
|
20250313,185700,28771279,240,240,240,240,0
|
|
20250313,185600,28771279,240,240,240,240,0
|
|
20250313,185500,28771279,240,240,240,240,0
|
|
20250313,185400,28771279,240,240,240,240,0
|
|
20250313,185300,28771279,240,240,240,240,0
|
|
20250313,185200,28771279,240,240,240,240,0
|
|
20250313,185100,28771279,240,240,240,240,0
|
|
20250313,185000,28771279,240,240,240,240,0
|
|
20250313,184900,28771279,240,240,240,240,0
|
|
20250313,184800,28771279,240,240,240,240,0
|
|
20250313,184700,28771279,240,240,240,240,0
|
|
20250313,184600,28771279,240,240,240,240,0
|
|
20250313,184500,28771279,240,240,240,240,0
|
|
20250313,184400,28771279,240,240,240,240,0
|
|
20250313,184300,28771279,240,240,240,240,0
|
|
20250313,184200,28771279,240,240,240,240,0
|
|
20250313,184100,28771279,240,240,240,240,0
|
|
20250313,184000,28771279,240,240,240,240,0
|
|
20250313,183900,28771279,240,240,240,240,0
|
|
20250313,183800,28771279,240,240,240,240,0
|
|
20250313,183700,28771279,240,240,240,240,0
|
|
20250313,183600,28771279,240,240,240,240,0
|
|
20250313,183500,28771279,240,240,240,240,0
|
|
20250313,183400,28771279,240,240,240,240,0
|
|
20250313,183300,28771279,240,240,240,240,0
|
|
20250313,183200,28771279,240,240,240,240,0
|
|
20250313,183100,28771279,240,240,240,240,0
|
|
20250313,183000,28771279,240,240,240,240,0
|
|
20250313,182900,28771279,240,240,240,240,0
|
|
20250313,182800,28771279,240,240,240,240,48
|
|
20250313,182700,28771279,240,240,240,240,0
|
|
20250313,182600,28771279,240,240,240,240,0
|
|
20250313,182500,28771279,240,240,240,240,0
|
|
20250313,182400,28771279,240,240,240,240,0
|
|
20250313,182300,28771279,240,240,240,240,0
|
|
20250313,182200,28771279,240,240,240,240,0
|
|
20250313,182100,28771279,240,240,240,240,0
|
|
20250313,182000,28771279,240,240,240,240,0
|
|
20250313,181900,28771279,240,240,240,240,0
|
|
20250313,181800,28771279,240,240,240,240,0
|
|
20250313,181700,28771279,240,240,240,240,0
|
|
20250313,181600,28771279,240,240,240,240,0
|
|
20250313,181500,28771279,240,240,240,240,0
|
|
20250313,181400,28771279,240,240,240,240,0
|
|
20250313,181300,28771279,240,240,240,240,0
|
|
20250313,181200,28771279,240,240,240,240,0
|
|
20250313,181100,28771279,240,240,240,240,0
|
|
20250313,181000,28771279,240,240,240,240,0
|
|
20250313,180900,28771279,240,240,240,240,0
|
|
20250313,180800,28771279,240,240,240,240,0
|
|
20250313,180700,28771279,240,240,240,240,0
|
|
20250313,180600,28771279,240,240,240,240,0
|
|
20250313,180500,28771279,240,240,240,240,0
|
|
20250313,180400,28771279,240,240,240,240,0
|
|
20250313,180300,28771279,240,240,240,240,0
|
|
20250313,180200,28771279,240,240,240,240,0
|
|
20250313,180100,28771279,240,240,240,240,0
|
|
20250313,180000,28771279,240,240,240,240,0
|
|
20250313,175900,28771279,240,240,240,240,0
|
|
20250313,175800,28771279,240,240,240,240,48
|
|
20250313,175700,28771279,240,240,240,240,0
|
|
20250313,175600,28771279,240,240,240,240,0
|
|
20250313,175500,28771279,240,240,240,240,0
|
|
20250313,175400,28771279,240,240,240,240,0
|
|
20250313,175300,28771279,240,240,240,240,0
|
|
20250313,175200,28771279,240,240,240,240,0
|
|
20250313,175100,28771279,240,240,240,240,0
|
|
20250313,175000,28771279,240,240,240,240,0
|
|
20250313,174900,28771279,240,240,240,240,0
|
|
20250313,174800,28771279,240,240,240,240,0
|
|
20250313,174700,28771279,240,240,240,240,0
|
|
20250313,174600,28771279,240,240,240,240,0
|
|
20250313,174500,28771279,240,240,240,240,0
|
|
20250313,174400,28771279,240,240,240,240,0
|
|
20250313,174300,28771279,240,240,240,240,0
|
|
20250313,174200,28771279,240,240,240,240,0
|
|
20250313,174100,28771279,240,240,240,240,0
|
|
20250313,174000,28771279,240,240,240,240,0
|
|
20250313,173900,28771279,240,240,240,240,0
|
|
20250313,173800,28771279,240,240,240,240,0
|
|
20250313,173700,28771279,240,240,240,240,0
|
|
20250313,173600,28771279,240,240,240,240,0
|
|
20250313,173500,28771279,240,240,240,240,0
|
|
20250313,173400,28771279,240,240,240,240,0
|
|
20250313,173300,28771279,240,240,240,240,0
|
|
20250313,173200,28771279,240,240,240,240,0
|
|
20250313,173100,28771279,240,240,240,240,0
|
|
20250313,173000,28771279,240,240,240,240,0
|
|
20250313,172900,28771279,240,240,240,240,0
|
|
20250313,172800,28771279,240,240,240,240,48
|
|
20250313,172700,28771279,240,240,240,240,0
|
|
20250313,172600,28771279,240,240,240,240,0
|
|
20250313,172500,28771279,240,240,240,240,0
|
|
20250313,172400,28771279,240,240,240,240,0
|
|
20250313,172300,28771279,240,240,240,240,0
|
|
20250313,172200,28771279,240,240,240,240,0
|
|
20250313,172100,28771279,240,240,240,240,0
|
|
20250313,172000,28771279,240,240,240,240,0
|
|
20250313,171900,28771279,240,240,240,240,0
|
|
20250313,171800,28771279,240,240,240,240,0
|
|
20250313,171700,28771279,240,240,240,240,0
|
|
20250313,171600,28771279,240,240,240,240,0
|
|
20250313,171500,28771279,240,240,240,240,0
|
|
20250313,171400,28771279,240,240,240,240,0
|
|
20250313,171300,28771279,240,240,240,240,0
|
|
20250313,171200,28771279,240,240,240,240,0
|
|
20250313,171100,28771279,240,240,240,240,0
|
|
20250313,171000,28771279,240,240,240,240,0
|
|
20250313,170900,28771279,240,240,240,240,0
|
|
20250313,170800,28771279,240,240,240,240,0
|
|
20250313,170700,28771279,240,240,240,240,0
|
|
20250313,170600,28771279,240,240,240,240,0
|
|
20250313,170500,28771279,240,240,240,240,0
|
|
20250313,170400,28771279,240,240,240,240,0
|
|
20250313,170300,28771279,240,240,240,240,0
|
|
20250313,170200,28771279,240,240,240,240,0
|
|
20250313,170100,28771279,240,240,240,240,0
|
|
20250313,170000,28771279,240,240,240,240,0
|
|
20250313,165900,28771279,240,240,240,240,0
|
|
20250313,165800,28771279,240,240,240,240,48
|
|
20250313,165700,28771279,240,240,240,240,0
|
|
20250313,165600,28771279,240,240,240,240,0
|
|
20250313,165500,28771279,240,240,240,240,0
|
|
20250313,165400,28771279,240,240,240,240,0
|
|
20250313,165300,28771279,240,240,240,240,0
|
|
20250313,165200,28771279,240,240,240,240,0
|
|
20250313,165100,28771279,240,240,240,240,0
|
|
20250313,165000,28771279,240,240,240,240,0
|
|
20250313,164900,28771279,240,240,240,240,0
|
|
20250313,164800,28771279,240,240,240,240,0
|
|
20250313,164700,28771279,240,240,240,240,0
|
|
20250313,164600,28771279,240,240,240,240,0
|
|
20250313,164500,28771279,240,240,240,240,0
|
|
20250313,164400,28771279,240,240,240,240,0
|
|
20250313,164300,28771279,240,240,240,240,0
|
|
20250313,164200,28771279,240,240,240,240,0
|
|
20250313,164100,28771279,240,240,240,240,0
|
|
20250313,164000,28771279,240,240,240,240,0
|
|
20250313,163900,28771279,240,240,240,240,0
|
|
20250313,163800,28771279,240,240,240,240,0
|
|
20250313,163700,28771279,240,240,240,240,0
|
|
20250313,163600,28771279,240,240,240,240,0
|
|
20250313,163500,28771279,240,240,240,240,0
|
|
20250313,163400,28771279,240,240,240,240,0
|
|
20250313,163300,28771279,240,240,240,240,0
|
|
20250313,163200,28771279,240,240,240,240,0
|
|
20250313,163100,28771279,240,240,240,240,0
|
|
20250313,163000,28771279,240,240,240,240,0
|
|
20250313,162900,28771279,240,240,240,240,0
|
|
20250313,162800,28771279,240,240,240,240,48
|
|
20250313,162700,28771279,240,240,240,240,0
|
|
20250313,162600,28771279,240,240,240,240,0
|
|
20250313,162500,28771279,240,240,240,240,0
|
|
20250313,162400,28771279,240,240,240,240,0
|
|
20250313,162300,28771279,240,240,240,240,0
|
|
20250313,162200,28771279,240,240,240,240,0
|
|
20250313,162100,28771279,240,240,240,240,0
|
|
20250313,162000,28771279,240,240,240,240,0
|
|
20250313,161900,28771279,240,240,240,240,0
|
|
20250313,161800,28771279,240,240,240,240,0
|
|
20250313,161700,28771279,240,240,240,240,0
|
|
20250313,161600,28771279,240,240,240,240,0
|
|
20250313,161500,28771279,240,240,240,240,0
|
|
20250313,161400,28771279,240,240,240,240,0
|
|
20250313,161300,28771279,240,240,240,240,0
|
|
20250313,161200,28771279,240,240,240,240,0
|
|
20250313,161100,28771279,240,240,240,240,0
|
|
20250313,161000,28771279,240,240,240,240,0
|
|
20250313,160900,28771279,240,240,240,240,0
|
|
20250313,160800,28771279,240,240,240,240,0
|
|
20250313,160700,28771279,240,240,240,240,0
|
|
20250313,160600,28771279,240,240,240,240,0
|
|
20250313,160500,28771279,240,240,240,240,0
|
|
20250313,160400,28771279,240,240,240,240,0
|
|
20250313,160300,28771279,240,240,240,240,0
|
|
20250313,160200,28771279,240,240,240,240,0
|
|
20250313,160100,28771279,240,240,240,240,0
|
|
20250313,160000,28771279,240,240,240,240,0
|
|
20250313,155900,28771279,240,240,240,240,0
|
|
20250313,155800,28771279,240,240,240,240,48
|
|
20250313,155700,28771279,240,240,240,240,0
|
|
20250313,155600,28771279,240,240,240,240,0
|
|
20250313,155500,28771279,240,240,240,240,0
|
|
20250313,155400,28771279,240,240,240,240,0
|
|
20250313,155300,28771279,240,240,240,240,0
|
|
20250313,155200,28771279,240,240,240,240,0
|
|
20250313,155100,28771279,240,240,240,240,0
|
|
20250313,155000,28771279,240,240,240,240,0
|
|
20250313,154900,28771279,240,240,240,240,0
|
|
20250313,154800,28771279,240,240,240,240,0
|
|
20250313,154700,28771279,240,240,240,240,0
|
|
20250313,154600,28771279,240,240,240,240,0
|
|
20250313,154500,28771279,240,240,240,240,0
|
|
20250313,154400,28771279,240,240,240,240,0
|
|
20250313,154300,28771279,240,240,240,240,0
|
|
20250313,154200,28771279,240,240,240,240,0
|
|
20250313,154100,28771279,240,240,240,240,0
|
|
20250313,154000,28771279,240,240,240,240,0
|
|
20250313,153900,28771279,240,240,240,240,0
|
|
20250313,153800,28771279,240,240,240,240,0
|
|
20250313,153700,28771279,240,240,240,240,0
|
|
20250313,153600,28771279,240,240,240,240,0
|
|
20250313,153500,28771279,240,240,240,240,0
|
|
20250313,153400,28771279,240,240,240,240,0
|
|
20250313,153300,28771279,240,240,240,240,0
|
|
20250313,153200,28771279,240,240,240,240,0
|
|
20250313,153100,28771279,240,240,240,240,0
|
|
20250313,153000,28771279,240,240,240,240,48
|
|
20250313,152900,28759759,240,240,240,240,0
|
|
20250313,152800,28759759,240,240,240,240,0
|
|
20250313,152700,28759759,240,240,240,240,0
|
|
20250313,152600,28759759,240,240,240,240,0
|
|
20250313,152500,28759759,240,240,240,240,0
|
|
20250313,152400,28759759,240,240,240,240,0
|
|
20250313,152300,28759759,240,240,240,240,0
|
|
20250313,152200,28759759,240,240,240,240,0
|
|
20250313,152100,28759759,240,240,240,240,0
|
|
20250313,152000,28759759,240,240,240,240,0
|
|
20250313,151900,28759759,240,240,240,240,5222
|
|
20250313,151800,27506479,240,240,240,240,1
|
|
20250313,151700,27506239,238,238,238,238,0
|
|
20250313,151600,27506239,238,240,240,238,7505
|
|
20250313,151500,25716187,240,240,240,240,750
|
|
20250313,151400,25536187,240,240,240,240,90
|
|
20250313,151300,25514587,240,241,241,240,1147
|
|
20250313,151200,25238307,241,241,241,240,178
|
|
20250313,151100,25195500,241,241,241,241,0
|
|
20250313,151000,25195500,241,241,241,241,0
|
|
20250313,150900,25195500,241,241,241,241,0
|
|
20250313,150800,25195500,241,241,241,241,0
|
|
20250313,150700,25195500,241,241,241,241,97
|
|
20250313,150600,25172123,241,241,241,241,0
|
|
20250313,150500,25172123,241,241,241,241,0
|
|
20250313,150400,25172123,241,241,241,241,0
|
|
20250313,150300,25172123,241,241,241,241,0
|
|
20250313,150200,25172123,241,241,241,241,0
|
|
20250313,150100,25172123,241,241,241,241,0
|
|
20250313,150000,25172123,241,241,241,241,0
|
|
20250313,145900,25172123,241,241,241,241,0
|
|
20250313,145800,25172123,241,241,241,241,1
|
|
20250313,145700,25171882,241,241,241,241,0
|
|
20250313,145600,25171882,241,241,241,241,0
|
|
20250313,145500,25171882,241,241,241,241,0
|
|
20250313,145400,25171882,241,241,241,241,0
|
|
20250313,145300,25171882,241,241,241,241,0
|
|
20250313,145200,25171882,241,241,241,241,0
|
|
20250313,145100,25171882,241,241,241,241,0
|
|
20250313,145000,25171882,241,241,241,241,0
|
|
20250313,144900,25171882,241,241,241,241,0
|
|
20250313,144800,25171882,241,241,241,241,0
|
|
20250313,144700,25171882,241,241,241,241,1517
|
|
20250313,144600,24806285,241,241,241,241,0
|
|
20250313,144500,24806285,241,241,241,241,0
|
|
20250313,144400,24806285,241,240,241,240,2
|
|
20250313,144300,24805804,240,240,240,240,1093
|
|
20250313,144200,24543484,240,240,240,240,0
|
|
20250313,144100,24543484,240,240,240,240,1
|
|
20250313,144000,24543244,239,239,239,239,0
|
|
20250313,143900,24543244,239,239,239,239,5
|
|
20250313,143800,24542049,238,238,238,238,31
|
|
20250313,143700,24534671,239,239,239,239,6086
|
|
20250313,143600,23080117,239,239,239,239,1000
|
|
20250313,143500,22841117,238,238,238,238,0
|
|
20250313,143400,22841117,238,238,238,238,0
|
|
20250313,143300,22841117,238,238,238,238,0
|
|
20250313,143200,22841117,238,238,238,238,40
|
|
20250313,143100,22831597,239,239,239,239,0
|
|
20250313,143000,22831597,239,239,239,239,0
|
|
20250313,142900,22831597,239,239,239,239,0
|
|
20250313,142800,22831597,239,239,239,239,0
|
|
20250313,142700,22831597,239,239,239,239,10
|
|
20250313,142600,22829207,239,239,239,239,2
|
|
20250313,142500,22828729,239,239,239,239,0
|
|
20250313,142400,22828729,239,239,239,239,0
|
|
20250313,142300,22828729,239,239,239,239,0
|
|
20250313,142200,22828729,239,238,239,238,16
|
|
20250313,142100,22824915,238,238,238,238,0
|
|
20250313,142000,22824915,238,238,238,238,0
|
|
20250313,141900,22824915,238,238,238,238,0
|
|
20250313,141800,22824915,238,238,238,238,0
|
|
20250313,141700,22824915,238,238,238,238,37
|
|
20250313,141600,22816109,238,238,238,238,0
|
|
20250313,141500,22816109,238,238,238,238,20
|
|
20250313,141400,22811349,239,239,239,239,851
|
|
20250313,141300,22607960,239,239,239,239,0
|
|
20250313,141200,22607960,239,239,239,239,0
|
|
20250313,141100,22607960,239,239,239,239,3000
|
|
20250313,141000,21890960,240,240,240,240,0
|
|
20250313,140900,21890960,240,240,240,240,2
|
|
20250313,140800,21890480,239,239,239,239,0
|
|
20250313,140700,21890480,239,239,239,239,5
|
|
20250313,140600,21889285,239,239,239,239,0
|
|
20250313,140500,21889285,239,239,239,239,0
|
|
20250313,140400,21889285,239,239,239,239,1000
|
|
20250313,140300,21650285,240,240,240,240,0
|
|
20250313,140200,21650285,240,240,240,240,0
|
|
20250313,140100,21650285,240,240,240,240,0
|
|
20250313,140000,21650285,240,240,240,240,1
|
|
20250313,135900,21650045,239,239,239,239,0
|
|
20250313,135800,21650045,239,239,239,239,0
|
|
20250313,135700,21650045,239,239,239,239,1000
|
|
20250313,135600,21411045,240,240,240,240,0
|
|
20250313,135500,21411045,240,240,240,240,0
|
|
20250313,135400,21411045,240,240,240,240,2
|
|
20250313,135300,21410565,240,240,240,240,0
|
|
20250313,135200,21410565,240,240,240,240,0
|
|
20250313,135100,21410565,240,240,240,240,0
|
|
20250313,135000,21410565,240,240,240,240,0
|
|
20250313,134900,21410565,240,240,240,240,0
|
|
20250313,134800,21410565,240,240,240,240,0
|
|
20250313,134700,21410565,240,240,240,240,2818
|
|
20250313,134600,20734245,240,240,240,240,0
|
|
20250313,134500,20734245,240,240,240,240,0
|
|
20250313,134400,20734245,240,240,240,240,887
|
|
20250313,134300,20521365,240,240,240,240,0
|
|
20250313,134200,20521365,240,240,240,240,0
|
|
20250313,134100,20521365,240,240,240,240,0
|
|
20250313,134000,20521365,240,240,240,240,6
|
|
20250313,133900,20519925,241,241,241,241,0
|
|
20250313,133800,20519925,241,241,241,241,0
|
|
20250313,133700,20519925,241,241,241,241,0
|
|
20250313,133600,20519925,241,241,241,241,145
|
|
20250313,133500,20484980,241,241,241,241,7
|
|
20250313,133400,20483293,241,241,241,241,0
|
|
20250313,133300,20483293,241,241,241,241,0
|
|
20250313,133200,20483293,241,241,241,241,0
|
|
20250313,133100,20483293,241,241,241,241,0
|
|
20250313,133000,20483293,241,241,241,241,0
|
|
20250313,132900,20483293,241,241,241,241,20
|
|
20250313,132800,20478473,241,241,241,241,0
|
|
20250313,132700,20478473,241,241,241,241,0
|
|
20250313,132600,20478473,241,241,241,241,0
|
|
20250313,132500,20478473,241,241,241,241,0
|
|
20250313,132400,20478473,241,241,241,241,0
|
|
20250313,132300,20478473,241,241,241,241,26
|
|
20250313,132200,20472207,241,241,241,241,0
|
|
20250313,132100,20472207,241,241,241,241,11
|
|
20250313,132000,20469556,241,241,241,241,0
|
|
20250313,131900,20469556,241,241,241,241,0
|
|
20250313,131800,20469556,241,241,241,241,24
|
|
20250313,131700,20463772,241,241,241,241,37
|
|
20250313,131600,20454855,241,241,241,241,0
|
|
20250313,131500,20454855,241,241,241,241,0
|
|
20250313,131400,20454855,241,241,241,241,0
|
|
20250313,131300,20454855,241,241,241,241,1
|
|
20250313,131200,20454614,241,241,241,241,0
|
|
20250313,131100,20454614,241,241,241,241,0
|
|
20250313,131000,20454614,241,241,241,241,0
|
|
20250313,130900,20454614,241,241,241,241,0
|
|
20250313,130800,20454614,241,241,241,241,1
|
|
20250313,130700,20454373,240,240,240,240,0
|
|
20250313,130600,20454373,240,240,240,240,0
|
|
20250313,130500,20454373,240,240,240,240,0
|
|
20250313,130400,20454373,240,240,240,240,6
|
|
20250313,130300,20452933,240,240,240,240,0
|
|
20250313,130200,20452933,240,240,240,240,1781
|
|
20250313,130100,20025493,241,241,241,241,0
|
|
20250313,130000,20025493,241,241,241,241,0
|
|
20250313,125900,20025493,241,241,241,241,0
|
|
20250313,125800,20025493,241,241,241,241,0
|
|
20250313,125700,20025493,241,241,241,241,0
|
|
20250313,125600,20025493,241,241,241,241,0
|
|
20250313,125500,20025493,241,241,241,241,0
|
|
20250313,125400,20025493,241,241,241,241,0
|
|
20250313,125300,20025493,241,241,241,241,0
|
|
20250313,125200,20025493,241,241,241,241,0
|
|
20250313,125100,20025493,241,241,241,241,0
|
|
20250313,125000,20025493,241,241,241,241,0
|
|
20250313,124900,20025493,241,241,241,241,0
|
|
20250313,124800,20025493,241,241,241,241,0
|
|
20250313,124700,20025493,241,241,241,241,0
|
|
20250313,124600,20025493,241,241,241,241,0
|
|
20250313,124500,20025493,241,241,241,241,0
|
|
20250313,124400,20025493,241,241,241,241,0
|
|
20250313,124300,20025493,241,241,241,241,0
|
|
20250313,124200,20025493,241,241,241,241,0
|
|
20250313,124100,20025493,241,241,241,241,0
|
|
20250313,124000,20025493,241,241,241,241,0
|
|
20250313,123900,20025493,241,241,241,241,0
|
|
20250313,123800,20025493,241,241,241,241,0
|
|
20250313,123700,20025493,241,241,241,241,0
|
|
20250313,123600,20025493,241,241,241,241,0
|
|
20250313,123500,20025493,241,241,241,241,0
|
|
20250313,123400,20025493,241,241,241,241,30
|
|
20250313,123300,20018263,241,241,241,241,0
|
|
20250313,123200,20018263,241,241,241,241,0
|
|
20250313,123100,20018263,241,241,241,241,2
|
|
20250313,123000,20017781,241,241,241,241,0
|
|
20250313,122900,20017781,241,241,241,241,0
|
|
20250313,122800,20017781,241,241,241,241,0
|
|
20250313,122700,20017781,241,241,241,241,0
|
|
20250313,122600,20017781,241,241,241,241,0
|
|
20250313,122500,20017781,241,241,241,241,0
|
|
20250313,122400,20017781,241,241,241,241,4
|
|
20250313,122300,20016817,239,239,239,239,0
|
|
20250313,122200,20016817,239,239,239,239,0
|
|
20250313,122100,20016817,239,239,239,239,0
|
|
20250313,122000,20016817,239,239,239,239,0
|
|
20250313,121900,20016817,239,239,239,239,0
|
|
20250313,121800,20016817,239,239,239,239,0
|
|
20250313,121700,20016817,239,239,239,239,0
|
|
20250313,121600,20016817,239,239,239,239,0
|
|
20250313,121500,20016817,239,239,239,239,0
|
|
20250313,121400,20016817,239,241,241,239,2034
|
|
20250313,121300,19530623,241,241,241,241,0
|
|
20250313,121200,19530623,241,241,241,241,0
|
|
20250313,121100,19530623,241,241,241,241,0
|
|
20250313,121000,19530623,241,241,241,241,0
|
|
20250313,120900,19530623,241,241,241,241,0
|
|
20250313,120800,19530623,241,241,241,241,0
|
|
20250313,120700,19530623,241,241,241,241,0
|
|
20250313,120600,19530623,241,241,241,241,0
|
|
20250313,120500,19530623,241,241,241,241,0
|
|
20250313,120400,19530623,241,241,241,239,1002
|
|
20250313,120300,19291098,240,240,240,240,0
|
|
20250313,120200,19291098,240,240,240,240,0
|
|
20250313,120100,19291098,240,240,240,240,0
|
|
20250313,120000,19291098,240,240,240,240,0
|
|
20250313,115900,19291098,240,240,240,240,1
|
|
20250313,115800,19290858,241,241,241,241,1
|
|
20250313,115700,19290617,241,241,241,241,1000
|
|
20250313,115600,19049617,241,241,241,241,0
|
|
20250313,115500,19049617,241,241,241,241,0
|
|
20250313,115400,19049617,241,241,241,241,0
|
|
20250313,115300,19049617,241,241,241,241,0
|
|
20250313,115200,19049617,241,241,241,241,0
|
|
20250313,115100,19049617,241,241,241,241,0
|
|
20250313,115000,19049617,241,241,241,241,0
|
|
20250313,114900,19049617,241,241,241,241,0
|
|
20250313,114800,19049617,241,241,241,241,0
|
|
20250313,114700,19049617,241,241,241,241,0
|
|
20250313,114600,19049617,241,241,241,241,0
|
|
20250313,114500,19049617,241,241,241,241,0
|
|
20250313,114400,19049617,241,241,241,241,0
|
|
20250313,114300,19049617,241,241,241,241,6
|
|
20250313,114200,19048171,241,241,241,241,0
|
|
20250313,114100,19048171,241,241,241,241,0
|
|
20250313,114000,19048171,241,241,241,241,0
|
|
20250313,113900,19048171,241,241,241,241,0
|
|
20250313,113800,19048171,241,241,241,241,0
|
|
20250313,113700,19048171,241,241,241,241,1
|
|
20250313,113600,19047930,239,239,239,239,0
|
|
20250313,113500,19047930,239,239,239,239,0
|
|
20250313,113400,19047930,239,241,241,239,3010
|
|
20250313,113300,18327519,240,240,240,240,0
|
|
20250313,113200,18327519,240,241,241,240,113
|
|
20250313,113100,18300395,239,241,241,239,8000
|
|
20250313,113000,16380565,242,242,242,242,0
|
|
20250313,112900,16380565,242,242,242,242,0
|
|
20250313,112800,16380565,242,242,242,242,1
|
|
20250313,112700,16380323,242,242,242,242,7
|
|
20250313,112600,16378629,241,241,241,241,0
|
|
20250313,112500,16378629,241,241,241,241,0
|
|
20250313,112400,16378629,241,241,241,241,0
|
|
20250313,112300,16378629,241,241,241,241,0
|
|
20250313,112200,16378629,241,241,241,241,4000
|
|
20250313,112100,15414629,242,242,242,242,0
|
|
20250313,112000,15414629,242,242,242,242,0
|
|
20250313,111900,15414629,242,242,242,242,14
|
|
20250313,111800,15411241,242,242,242,242,0
|
|
20250313,111700,15411241,242,242,242,242,0
|
|
20250313,111600,15411241,242,242,242,242,0
|
|
20250313,111500,15411241,242,242,242,242,0
|
|
20250313,111400,15411241,242,242,242,242,0
|
|
20250313,111300,15411241,242,241,242,241,2142
|
|
20250313,111200,14894981,241,241,241,241,0
|
|
20250313,111100,14894981,241,241,241,241,0
|
|
20250313,111000,14894981,241,241,241,241,1
|
|
20250313,110900,14894740,241,241,241,241,0
|
|
20250313,110800,14894740,241,241,241,241,174
|
|
20250313,110700,14852806,242,242,242,242,0
|
|
20250313,110600,14852806,242,242,242,242,0
|
|
20250313,110500,14852806,242,242,242,242,0
|
|
20250313,110400,14852806,242,242,242,242,0
|
|
20250313,110300,14852806,242,242,242,242,0
|
|
20250313,110200,14852806,242,242,242,242,5
|
|
20250313,110100,14851596,244,244,244,244,0
|
|
20250313,110000,14851596,244,244,244,244,0
|
|
20250313,105900,14851596,244,244,244,244,0
|
|
20250313,105800,14851596,244,244,244,244,1
|
|
20250313,105700,14851352,243,243,243,243,4115
|
|
20250313,105600,13851407,243,243,243,243,0
|
|
20250313,105500,13851407,243,243,243,243,0
|
|
20250313,105400,13851407,243,243,243,243,0
|
|
20250313,105300,13851407,243,243,243,243,0
|
|
20250313,105200,13851407,243,243,243,243,1
|
|
20250313,105100,13851164,242,242,242,242,0
|
|
20250313,105000,13851164,242,242,242,242,5
|
|
20250313,104900,13849954,241,241,241,241,0
|
|
20250313,104800,13849954,241,241,241,241,0
|
|
20250313,104700,13849954,241,241,241,241,0
|
|
20250313,104600,13849954,241,242,242,241,1724
|
|
20250313,104500,13434432,243,243,243,243,0
|
|
20250313,104400,13434432,243,243,243,243,1007
|
|
20250313,104300,13189731,243,243,243,243,0
|
|
20250313,104200,13189731,243,243,243,243,4939
|
|
20250313,104100,11989554,246,245,246,242,30002
|
|
20250313,104000,4709149,246,246,246,246,0
|
|
20250313,103900,4709149,246,246,246,246,1
|
|
20250313,103800,4708903,245,245,245,245,0
|
|
20250313,103700,4708903,245,245,245,245,0
|
|
20250313,103600,4708903,245,245,245,245,1
|
|
20250313,103500,4708658,247,247,247,247,0
|
|
20250313,103400,4708658,247,247,247,247,0
|
|
20250313,103300,4708658,247,247,247,247,0
|
|
20250313,103200,4708658,247,247,247,247,0
|
|
20250313,103100,4708658,247,247,247,247,0
|
|
20250313,103000,4708658,247,246,247,245,131
|
|
20250313,102900,4676560,245,245,245,245,520
|
|
20250313,102800,4549160,245,245,245,245,40
|
|
20250313,102700,4539360,245,245,245,245,1300
|
|
20250313,102600,4220860,245,245,245,245,0
|
|
20250313,102500,4220860,245,245,245,245,1
|
|
20250313,102400,4220615,245,244,245,244,501
|
|
20250313,102300,4097871,245,245,245,245,0
|
|
20250313,102200,4097871,245,245,245,245,0
|
|
20250313,102100,4097871,245,245,245,245,1
|
|
20250313,102000,4097626,245,245,245,245,0
|
|
20250313,101900,4097626,245,245,245,245,0
|
|
20250313,101800,4097626,245,245,245,245,0
|
|
20250313,101700,4097626,245,245,245,245,68
|
|
20250313,101600,4080966,245,245,245,245,0
|
|
20250313,101500,4080966,245,245,245,245,0
|
|
20250313,101400,4080966,245,245,245,245,0
|
|
20250313,101300,4080966,245,245,245,245,15
|
|
20250313,101200,4077291,245,245,245,245,0
|
|
20250313,101100,4077291,245,245,245,245,1
|
|
20250313,101000,4077046,245,245,245,245,0
|
|
20250313,100900,4077046,245,245,245,245,1304
|
|
20250313,100800,3757566,246,246,246,246,0
|
|
20250313,100700,3757566,246,246,246,246,2
|
|
20250313,100600,3757074,246,247,247,246,42
|
|
20250313,100500,3746702,247,247,247,247,0
|
|
20250313,100400,3746702,247,247,247,247,0
|
|
20250313,100300,3746702,247,247,247,247,0
|
|
20250313,100200,3746702,247,247,247,247,0
|
|
20250313,100100,3746702,247,247,247,247,0
|
|
20250313,100000,3746702,247,247,247,247,0
|
|
20250313,095900,3746702,247,247,247,247,0
|
|
20250313,095800,3746702,247,246,247,246,9
|
|
20250313,095700,3744487,245,246,246,245,585
|
|
20250313,095600,3600949,247,247,247,247,1
|
|
20250313,095500,3600702,246,246,246,246,5
|
|
20250313,095400,3599472,247,247,247,247,123
|
|
20250313,095300,3569091,248,248,248,248,23
|
|
20250313,095200,3563387,248,248,248,248,0
|
|
20250313,095100,3563387,248,248,248,248,0
|
|
20250313,095000,3563387,248,247,248,247,878
|
|
20250313,094900,3346520,247,247,247,247,0
|
|
20250313,094800,3346520,247,247,247,247,0
|
|
20250313,094700,3346520,247,247,247,247,0
|
|
20250313,094600,3346520,247,247,247,247,5
|
|
20250313,094500,3345285,247,247,247,247,13
|
|
20250313,094400,3342074,247,247,247,247,45
|
|
20250313,094300,3330959,247,247,247,247,16
|
|
20250313,094200,3327007,246,246,246,246,18
|
|
20250313,094100,3322579,246,247,247,246,79
|
|
20250313,094000,3303129,247,247,247,247,1
|
|
20250313,093900,3302882,246,246,246,246,444
|
|
20250313,093800,3193658,247,246,247,246,259
|
|
20250313,093700,3129943,246,246,246,246,1
|
|
20250313,093600,3129697,245,245,245,245,491
|
|
20250313,093500,3009402,245,245,245,245,0
|
|
20250313,093400,3009402,245,244,245,244,103
|
|
20250313,093300,2984267,244,244,244,244,110
|
|
20250313,093200,2957427,244,244,244,244,0
|
|
20250313,093100,2957427,244,244,244,244,0
|
|
20250313,093000,2957427,244,244,244,244,0
|
|
20250313,092900,2957427,244,244,244,244,4
|
|
20250313,092800,2956451,244,244,244,244,2
|
|
20250313,092700,2955963,244,244,244,244,0
|
|
20250313,092600,2955963,244,243,244,243,15
|
|
20250313,092500,2952317,244,244,244,244,1
|
|
20250313,092400,2952073,243,243,243,243,0
|
|
20250313,092300,2952073,243,243,243,243,0
|
|
20250313,092200,2952073,243,243,243,243,1
|
|
20250313,092100,2951830,243,243,243,243,1
|
|
20250313,092000,2951587,244,244,244,244,0
|
|
20250313,091900,2951587,244,244,244,244,0
|
|
20250313,091800,2951587,244,244,244,244,337
|
|
20250313,091700,2869359,245,246,246,245,498
|
|
20250313,091600,2747347,245,245,245,245,1004
|
|
20250313,091500,2501367,248,248,248,248,1
|
|
20250313,091400,2501119,246,245,246,245,1500
|
|
20250313,091300,2133119,245,245,245,245,0
|
|
20250313,091200,2133119,245,246,246,245,6067
|
|
20250313,091100,640686,249,249,249,249,0
|
|
20250313,091000,640686,249,249,249,249,2
|
|
20250313,090900,640188,249,244,249,244,405
|
|
20250313,090800,540229,242,242,242,242,0
|
|
20250313,090700,540229,242,242,242,242,0
|
|
20250313,090600,540229,242,242,242,242,0
|
|
20250313,090500,540229,242,242,242,242,1
|
|
20250313,090400,539987,243,243,243,243,0
|
|
20250313,090300,539987,243,242,243,242,216
|
|
20250313,090200,487649,240,248,248,240,513
|
|
20250313,090100,363540,249,249,249,249,3
|
|
20250313,090000,362793,249,249,249,249,1457
|