631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,192800,31442530,239,239,239,239,2452
|
|
20250314,192700,31442530,239,239,239,239,0
|
|
20250314,192600,31442530,239,239,239,239,0
|
|
20250314,192500,31442530,239,239,239,239,0
|
|
20250314,192400,31442530,239,239,239,239,0
|
|
20250314,192300,31442530,239,239,239,239,0
|
|
20250314,192200,31442530,239,239,239,239,0
|
|
20250314,192100,31442530,239,239,239,239,0
|
|
20250314,192000,31442530,239,239,239,239,0
|
|
20250314,191900,31442530,239,239,239,239,0
|
|
20250314,191800,31442530,239,239,239,239,0
|
|
20250314,191700,31442530,239,239,239,239,0
|
|
20250314,191600,31442530,239,239,239,239,0
|
|
20250314,191500,31442530,239,239,239,239,0
|
|
20250314,191400,31442530,239,239,239,239,0
|
|
20250314,191300,31442530,239,239,239,239,0
|
|
20250314,191200,31442530,239,239,239,239,0
|
|
20250314,191100,31442530,239,239,239,239,0
|
|
20250314,191000,31442530,239,239,239,239,0
|
|
20250314,190900,31442530,239,239,239,239,0
|
|
20250314,190800,31442530,239,239,239,239,0
|
|
20250314,190700,31442530,239,239,239,239,0
|
|
20250314,190600,31442530,239,239,239,239,0
|
|
20250314,190500,31442530,239,239,239,239,0
|
|
20250314,190400,31442530,239,239,239,239,0
|
|
20250314,190300,31442530,239,239,239,239,0
|
|
20250314,190200,31442530,239,239,239,239,0
|
|
20250314,190100,31442530,239,239,239,239,0
|
|
20250314,190000,31442530,239,239,239,239,0
|
|
20250314,185900,31442530,239,239,239,239,0
|
|
20250314,185800,31442530,239,239,239,239,2452
|
|
20250314,185700,31442530,239,239,239,239,0
|
|
20250314,185600,31442530,239,239,239,239,0
|
|
20250314,185500,31442530,239,239,239,239,0
|
|
20250314,185400,31442530,239,239,239,239,0
|
|
20250314,185300,31442530,239,239,239,239,0
|
|
20250314,185200,31442530,239,239,239,239,0
|
|
20250314,185100,31442530,239,239,239,239,0
|
|
20250314,185000,31442530,239,239,239,239,0
|
|
20250314,184900,31442530,239,239,239,239,0
|
|
20250314,184800,31442530,239,239,239,239,0
|
|
20250314,184700,31442530,239,239,239,239,0
|
|
20250314,184600,31442530,239,239,239,239,0
|
|
20250314,184500,31442530,239,239,239,239,0
|
|
20250314,184400,31442530,239,239,239,239,0
|
|
20250314,184300,31442530,239,239,239,239,0
|
|
20250314,184200,31442530,239,239,239,239,0
|
|
20250314,184100,31442530,239,239,239,239,0
|
|
20250314,184000,31442530,239,239,239,239,0
|
|
20250314,183900,31442530,239,239,239,239,0
|
|
20250314,183800,31442530,239,239,239,239,0
|
|
20250314,183700,31442530,239,239,239,239,0
|
|
20250314,183600,31442530,239,239,239,239,0
|
|
20250314,183500,31442530,239,239,239,239,0
|
|
20250314,183400,31442530,239,239,239,239,0
|
|
20250314,183300,31442530,239,239,239,239,0
|
|
20250314,183200,31442530,239,239,239,239,0
|
|
20250314,183100,31442530,239,239,239,239,0
|
|
20250314,183000,31442530,239,239,239,239,0
|
|
20250314,182900,31442530,239,239,239,239,0
|
|
20250314,182800,31442530,239,239,239,239,2452
|
|
20250314,182700,31442530,239,239,239,239,0
|
|
20250314,182600,31442530,239,239,239,239,0
|
|
20250314,182500,31442530,239,239,239,239,0
|
|
20250314,182400,31442530,239,239,239,239,0
|
|
20250314,182300,31442530,239,239,239,239,0
|
|
20250314,182200,31442530,239,239,239,239,0
|
|
20250314,182100,31442530,239,239,239,239,0
|
|
20250314,182000,31442530,239,239,239,239,0
|
|
20250314,181900,31442530,239,239,239,239,0
|
|
20250314,181800,31442530,239,239,239,239,0
|
|
20250314,181700,31442530,239,239,239,239,0
|
|
20250314,181600,31442530,239,239,239,239,0
|
|
20250314,181500,31442530,239,239,239,239,0
|
|
20250314,181400,31442530,239,239,239,239,0
|
|
20250314,181300,31442530,239,239,239,239,0
|
|
20250314,181200,31442530,239,239,239,239,0
|
|
20250314,181100,31442530,239,239,239,239,0
|
|
20250314,181000,31442530,239,239,239,239,0
|
|
20250314,180900,31442530,239,239,239,239,0
|
|
20250314,180800,31442530,239,239,239,239,0
|
|
20250314,180700,31442530,239,239,239,239,0
|
|
20250314,180600,31442530,239,239,239,239,0
|
|
20250314,180500,31442530,239,239,239,239,0
|
|
20250314,180400,31442530,239,239,239,239,0
|
|
20250314,180300,31442530,239,239,239,239,0
|
|
20250314,180200,31442530,239,239,239,239,0
|
|
20250314,180100,31442530,239,239,239,239,0
|
|
20250314,180000,31442530,239,239,239,239,0
|
|
20250314,175900,31442530,239,239,239,239,0
|
|
20250314,175800,31442530,239,239,239,239,2452
|
|
20250314,175700,31442530,239,239,239,239,0
|
|
20250314,175600,31442530,239,239,239,239,0
|
|
20250314,175500,31442530,239,239,239,239,0
|
|
20250314,175400,31442530,239,239,239,239,0
|
|
20250314,175300,31442530,239,239,239,239,0
|
|
20250314,175200,31442530,239,239,239,239,0
|
|
20250314,175100,31442530,239,239,239,239,0
|
|
20250314,175000,31442530,239,239,239,239,0
|
|
20250314,174900,31442530,239,239,239,239,0
|
|
20250314,174800,31442530,239,239,239,239,0
|
|
20250314,174700,31442530,239,239,239,239,0
|
|
20250314,174600,31442530,239,239,239,239,0
|
|
20250314,174500,31442530,239,239,239,239,0
|
|
20250314,174400,31442530,239,239,239,239,0
|
|
20250314,174300,31442530,239,239,239,239,0
|
|
20250314,174200,31442530,239,239,239,239,0
|
|
20250314,174100,31442530,239,239,239,239,0
|
|
20250314,174000,31442530,239,239,239,239,0
|
|
20250314,173900,31442530,239,239,239,239,0
|
|
20250314,173800,31442530,239,239,239,239,0
|
|
20250314,173700,31442530,239,239,239,239,0
|
|
20250314,173600,31442530,239,239,239,239,0
|
|
20250314,173500,31442530,239,239,239,239,0
|
|
20250314,173400,31442530,239,239,239,239,0
|
|
20250314,173300,31442530,239,239,239,239,0
|
|
20250314,173200,31442530,239,239,239,239,0
|
|
20250314,173100,31442530,239,239,239,239,0
|
|
20250314,173000,31442530,239,239,239,239,0
|
|
20250314,172900,31442530,239,239,239,239,0
|
|
20250314,172800,31442530,239,239,239,239,2452
|
|
20250314,172700,31442530,239,239,239,239,0
|
|
20250314,172600,31442530,239,239,239,239,0
|
|
20250314,172500,31442530,239,239,239,239,0
|
|
20250314,172400,31442530,239,239,239,239,0
|
|
20250314,172300,31442530,239,239,239,239,0
|
|
20250314,172200,31442530,239,239,239,239,0
|
|
20250314,172100,31442530,239,239,239,239,0
|
|
20250314,172000,31442530,239,239,239,239,0
|
|
20250314,171900,31442530,239,239,239,239,0
|
|
20250314,171800,31442530,239,239,239,239,0
|
|
20250314,171700,31442530,239,239,239,239,0
|
|
20250314,171600,31442530,239,239,239,239,0
|
|
20250314,171500,31442530,239,239,239,239,0
|
|
20250314,171400,31442530,239,239,239,239,0
|
|
20250314,171300,31442530,239,239,239,239,0
|
|
20250314,171200,31442530,239,239,239,239,0
|
|
20250314,171100,31442530,239,239,239,239,0
|
|
20250314,171000,31442530,239,239,239,239,0
|
|
20250314,170900,31442530,239,239,239,239,0
|
|
20250314,170800,31442530,239,239,239,239,0
|
|
20250314,170700,31442530,239,239,239,239,0
|
|
20250314,170600,31442530,239,239,239,239,0
|
|
20250314,170500,31442530,239,239,239,239,0
|
|
20250314,170400,31442530,239,239,239,239,0
|
|
20250314,170300,31442530,239,239,239,239,0
|
|
20250314,170200,31442530,239,239,239,239,0
|
|
20250314,170100,31442530,239,239,239,239,0
|
|
20250314,170000,31442530,239,239,239,239,0
|
|
20250314,165900,31442530,239,239,239,239,0
|
|
20250314,165800,31442530,239,239,239,239,2452
|
|
20250314,165700,31442530,239,239,239,239,0
|
|
20250314,165600,31442530,239,239,239,239,0
|
|
20250314,165500,31442530,239,239,239,239,0
|
|
20250314,165400,31442530,239,239,239,239,0
|
|
20250314,165300,31442530,239,239,239,239,0
|
|
20250314,165200,31442530,239,239,239,239,0
|
|
20250314,165100,31442530,239,239,239,239,0
|
|
20250314,165000,31442530,239,239,239,239,0
|
|
20250314,164900,31442530,239,239,239,239,0
|
|
20250314,164800,31442530,239,239,239,239,0
|
|
20250314,164700,31442530,239,239,239,239,0
|
|
20250314,164600,31442530,239,239,239,239,0
|
|
20250314,164500,31442530,239,239,239,239,0
|
|
20250314,164400,31442530,239,239,239,239,0
|
|
20250314,164300,31442530,239,239,239,239,0
|
|
20250314,164200,31442530,239,239,239,239,0
|
|
20250314,164100,31442530,239,239,239,239,0
|
|
20250314,164000,31442530,239,239,239,239,0
|
|
20250314,163900,31442530,239,239,239,239,0
|
|
20250314,163800,31442530,239,239,239,239,0
|
|
20250314,163700,31442530,239,239,239,239,0
|
|
20250314,163600,31442530,239,239,239,239,0
|
|
20250314,163500,31442530,239,239,239,239,0
|
|
20250314,163400,31442530,239,239,239,239,0
|
|
20250314,163300,31442530,239,239,239,239,0
|
|
20250314,163200,31442530,239,239,239,239,0
|
|
20250314,163100,31442530,239,239,239,239,0
|
|
20250314,163000,31442530,239,239,239,239,0
|
|
20250314,162900,31442530,239,239,239,239,0
|
|
20250314,162800,31442530,239,239,239,239,2452
|
|
20250314,162700,31442530,239,239,239,239,0
|
|
20250314,162600,31442530,239,239,239,239,0
|
|
20250314,162500,31442530,239,239,239,239,0
|
|
20250314,162400,31442530,239,239,239,239,0
|
|
20250314,162300,31442530,239,239,239,239,0
|
|
20250314,162200,31442530,239,239,239,239,0
|
|
20250314,162100,31442530,239,239,239,239,0
|
|
20250314,162000,31442530,239,239,239,239,0
|
|
20250314,161900,31442530,239,239,239,239,0
|
|
20250314,161800,31442530,239,239,239,239,0
|
|
20250314,161700,31442530,239,239,239,239,0
|
|
20250314,161600,31442530,239,239,239,239,0
|
|
20250314,161500,31442530,239,239,239,239,0
|
|
20250314,161400,31442530,239,239,239,239,0
|
|
20250314,161300,31442530,239,239,239,239,0
|
|
20250314,161200,31442530,239,239,239,239,0
|
|
20250314,161100,31442530,239,239,239,239,0
|
|
20250314,161000,31442530,239,239,239,239,0
|
|
20250314,160900,31442530,239,239,239,239,0
|
|
20250314,160800,31442530,239,239,239,239,0
|
|
20250314,160700,31442530,239,239,239,239,0
|
|
20250314,160600,31442530,239,239,239,239,0
|
|
20250314,160500,31442530,239,239,239,239,0
|
|
20250314,160400,31442530,239,239,239,239,0
|
|
20250314,160300,31442530,239,239,239,239,0
|
|
20250314,160200,31442530,239,239,239,239,0
|
|
20250314,160100,31442530,239,239,239,239,0
|
|
20250314,160000,31442530,239,239,239,239,0
|
|
20250314,155900,31442530,239,239,239,239,0
|
|
20250314,155800,31442530,239,239,239,239,2452
|
|
20250314,155700,31442530,239,239,239,239,0
|
|
20250314,155600,31442530,239,239,239,239,0
|
|
20250314,155500,31442530,239,239,239,239,0
|
|
20250314,155400,31442530,239,239,239,239,0
|
|
20250314,155300,31442530,239,239,239,239,0
|
|
20250314,155200,31442530,239,239,239,239,0
|
|
20250314,155100,31442530,239,239,239,239,0
|
|
20250314,155000,31442530,239,239,239,239,0
|
|
20250314,154900,31442530,239,239,239,239,0
|
|
20250314,154800,31442530,239,239,239,239,0
|
|
20250314,154700,31442530,239,239,239,239,0
|
|
20250314,154600,31442530,239,239,239,239,0
|
|
20250314,154500,31442530,239,239,239,239,0
|
|
20250314,154400,31442530,239,239,239,239,0
|
|
20250314,154300,31442530,239,239,239,239,0
|
|
20250314,154200,31442530,239,239,239,239,0
|
|
20250314,154100,31442530,239,239,239,239,0
|
|
20250314,154000,31442530,239,239,239,239,0
|
|
20250314,153900,31442530,239,239,239,239,0
|
|
20250314,153800,31442530,239,239,239,239,0
|
|
20250314,153700,31442530,239,239,239,239,0
|
|
20250314,153600,31442530,239,239,239,239,0
|
|
20250314,153500,31442530,239,239,239,239,0
|
|
20250314,153400,31442530,239,239,239,239,0
|
|
20250314,153300,31442530,239,239,239,239,0
|
|
20250314,153200,31442530,239,239,239,239,0
|
|
20250314,153100,31442530,239,239,239,239,0
|
|
20250314,153000,31442530,239,239,239,239,2452
|
|
20250314,152900,30856502,239,239,239,239,0
|
|
20250314,152800,30856502,239,239,239,239,0
|
|
20250314,152700,30856502,239,239,239,239,0
|
|
20250314,152600,30856502,239,239,239,239,0
|
|
20250314,152500,30856502,239,239,239,239,0
|
|
20250314,152400,30856502,239,239,239,239,0
|
|
20250314,152300,30856502,239,239,239,239,0
|
|
20250314,152200,30856502,239,239,239,239,0
|
|
20250314,152100,30856502,239,239,239,239,0
|
|
20250314,152000,30856502,239,239,239,239,0
|
|
20250314,151900,30856502,239,239,239,239,1
|
|
20250314,151800,30856263,240,240,240,240,0
|
|
20250314,151700,30856263,240,240,240,240,3
|
|
20250314,151600,30855543,240,240,240,240,0
|
|
20250314,151500,30855543,240,240,240,240,7
|
|
20250314,151400,30853863,240,240,240,240,0
|
|
20250314,151300,30853863,240,240,240,240,0
|
|
20250314,151200,30853863,240,240,240,240,0
|
|
20250314,151100,30853863,240,240,240,240,0
|
|
20250314,151000,30853863,240,240,240,240,0
|
|
20250314,150900,30853863,240,240,240,240,0
|
|
20250314,150800,30853863,240,240,240,240,0
|
|
20250314,150700,30853863,240,240,240,240,0
|
|
20250314,150600,30853863,240,240,240,240,0
|
|
20250314,150500,30853863,240,240,240,240,0
|
|
20250314,150400,30853863,240,240,240,240,0
|
|
20250314,150300,30853863,240,240,240,240,0
|
|
20250314,150200,30853863,240,240,240,240,0
|
|
20250314,150100,30853863,240,240,240,240,0
|
|
20250314,150000,30853863,240,240,240,240,0
|
|
20250314,145900,30853863,240,240,240,240,15
|
|
20250314,145800,30850263,240,238,240,238,301
|
|
20250314,145700,30778461,238,238,238,238,1059
|
|
20250314,145600,30526419,238,238,238,238,0
|
|
20250314,145500,30526419,238,238,238,238,0
|
|
20250314,145400,30526419,238,238,238,238,0
|
|
20250314,145300,30526419,238,238,238,238,0
|
|
20250314,145200,30526419,238,238,238,238,1001
|
|
20250314,145100,30288181,241,241,241,241,0
|
|
20250314,145000,30288181,241,241,241,241,0
|
|
20250314,144900,30288181,241,241,241,241,0
|
|
20250314,144800,30288181,241,241,241,241,0
|
|
20250314,144700,30288181,241,241,241,241,0
|
|
20250314,144600,30288181,241,241,241,241,0
|
|
20250314,144500,30288181,241,241,241,241,0
|
|
20250314,144400,30288181,241,241,241,241,0
|
|
20250314,144300,30288181,241,241,241,241,0
|
|
20250314,144200,30288181,241,241,241,241,0
|
|
20250314,144100,30288181,241,241,241,241,0
|
|
20250314,144000,30288181,241,241,241,241,0
|
|
20250314,143900,30288181,241,241,241,241,0
|
|
20250314,143800,30288181,241,241,241,241,0
|
|
20250314,143700,30288181,241,241,241,241,0
|
|
20250314,143600,30288181,241,241,241,241,0
|
|
20250314,143500,30288181,241,241,241,241,0
|
|
20250314,143400,30288181,241,241,241,241,0
|
|
20250314,143300,30288181,241,241,241,241,0
|
|
20250314,143200,30288181,241,241,241,241,0
|
|
20250314,143100,30288181,241,241,241,241,0
|
|
20250314,143000,30288181,241,241,241,241,0
|
|
20250314,142900,30288181,241,241,241,241,0
|
|
20250314,142800,30288181,241,241,241,241,0
|
|
20250314,142700,30288181,241,241,241,241,0
|
|
20250314,142600,30288181,241,241,241,241,0
|
|
20250314,142500,30288181,241,241,241,241,0
|
|
20250314,142400,30288181,241,241,241,241,0
|
|
20250314,142300,30288181,241,240,241,240,1200
|
|
20250314,142200,30000167,240,240,240,240,0
|
|
20250314,142100,30000167,240,240,240,240,0
|
|
20250314,142000,30000167,240,240,240,240,0
|
|
20250314,141900,30000167,240,240,240,240,0
|
|
20250314,141800,30000167,240,240,240,240,0
|
|
20250314,141700,30000167,240,239,240,239,1600
|
|
20250314,141600,29617710,239,239,239,239,0
|
|
20250314,141500,29617710,239,239,239,239,0
|
|
20250314,141400,29617710,239,239,239,239,0
|
|
20250314,141300,29617710,239,239,239,239,0
|
|
20250314,141200,29617710,239,239,239,239,0
|
|
20250314,141100,29617710,239,238,239,238,1300
|
|
20250314,141000,29308232,238,238,238,238,0
|
|
20250314,140900,29308232,238,238,238,238,542
|
|
20250314,140800,29179236,237,237,237,237,0
|
|
20250314,140700,29179236,237,237,237,237,11899
|
|
20250314,140600,26359173,236,236,236,236,0
|
|
20250314,140500,26359173,236,236,236,236,0
|
|
20250314,140400,26359173,236,237,237,236,86
|
|
20250314,140300,26338792,237,237,237,237,0
|
|
20250314,140200,26338792,237,237,237,237,40
|
|
20250314,140100,26329312,235,237,237,235,16316
|
|
20250314,140000,22485281,238,238,238,238,0
|
|
20250314,135900,22485281,238,238,238,238,0
|
|
20250314,135800,22485281,238,238,238,238,0
|
|
20250314,135700,22485281,238,238,238,238,4378
|
|
20250314,135600,21443317,239,239,239,239,1
|
|
20250314,135500,21443078,238,238,238,238,0
|
|
20250314,135400,21443078,238,238,238,238,0
|
|
20250314,135300,21443078,238,238,238,238,2000
|
|
20250314,135200,20967078,238,239,239,238,600
|
|
20250314,135100,20824178,239,239,239,239,1516
|
|
20250314,135000,20461854,240,240,240,240,0
|
|
20250314,134900,20461854,240,240,240,240,0
|
|
20250314,134800,20461854,240,240,240,240,0
|
|
20250314,134700,20461854,240,240,240,240,0
|
|
20250314,134600,20461854,240,240,240,240,0
|
|
20250314,134500,20461854,240,240,240,240,0
|
|
20250314,134400,20461854,240,240,240,240,0
|
|
20250314,134300,20461854,240,240,240,240,0
|
|
20250314,134200,20461854,240,240,240,240,0
|
|
20250314,134100,20461854,240,240,240,240,0
|
|
20250314,134000,20461854,240,240,240,240,0
|
|
20250314,133900,20461854,240,240,240,240,0
|
|
20250314,133800,20461854,240,240,240,240,2091
|
|
20250314,133700,19960014,240,240,240,240,0
|
|
20250314,133600,19960014,240,240,240,240,1
|
|
20250314,133500,19959774,241,241,241,241,0
|
|
20250314,133400,19959774,241,241,241,241,0
|
|
20250314,133300,19959774,241,241,241,241,12
|
|
20250314,133200,19956882,241,241,241,241,0
|
|
20250314,133100,19956882,241,241,241,241,0
|
|
20250314,133000,19956882,241,241,241,241,0
|
|
20250314,132900,19956882,241,241,241,241,0
|
|
20250314,132800,19956882,241,241,241,241,152
|
|
20250314,132700,19920250,241,241,241,241,0
|
|
20250314,132600,19920250,241,241,241,241,0
|
|
20250314,132500,19920250,241,241,241,241,0
|
|
20250314,132400,19920250,241,241,241,241,0
|
|
20250314,132300,19920250,241,241,241,241,0
|
|
20250314,132200,19920250,241,241,241,241,0
|
|
20250314,132100,19920250,241,241,241,241,0
|
|
20250314,132000,19920250,241,241,241,241,10
|
|
20250314,131900,19917840,241,241,241,241,30
|
|
20250314,131800,19910610,241,241,241,241,0
|
|
20250314,131700,19910610,241,241,241,241,0
|
|
20250314,131600,19910610,241,241,241,241,0
|
|
20250314,131500,19910610,241,241,241,241,0
|
|
20250314,131400,19910610,241,241,241,241,0
|
|
20250314,131300,19910610,241,241,241,241,0
|
|
20250314,131200,19910610,241,241,241,241,0
|
|
20250314,131100,19910610,241,241,241,241,32
|
|
20250314,131000,19902898,241,241,241,241,0
|
|
20250314,130900,19902898,241,241,241,241,0
|
|
20250314,130800,19902898,241,241,241,241,0
|
|
20250314,130700,19902898,241,241,241,241,0
|
|
20250314,130600,19902898,241,241,241,241,0
|
|
20250314,130500,19902898,241,241,241,241,0
|
|
20250314,130400,19902898,241,241,241,241,0
|
|
20250314,130300,19902898,241,241,241,241,281
|
|
20250314,130200,19835177,241,241,241,241,0
|
|
20250314,130100,19835177,241,241,241,241,5
|
|
20250314,130000,19833972,242,242,242,242,0
|
|
20250314,125900,19833972,242,242,242,242,0
|
|
20250314,125800,19833972,242,242,242,242,0
|
|
20250314,125700,19833972,242,242,242,242,0
|
|
20250314,125600,19833972,242,242,242,242,0
|
|
20250314,125500,19833972,242,242,242,242,0
|
|
20250314,125400,19833972,242,242,242,242,0
|
|
20250314,125300,19833972,242,242,242,242,0
|
|
20250314,125200,19833972,242,242,242,242,0
|
|
20250314,125100,19833972,242,242,242,242,0
|
|
20250314,125000,19833972,242,242,242,242,0
|
|
20250314,124900,19833972,242,242,242,242,0
|
|
20250314,124800,19833972,242,242,242,242,0
|
|
20250314,124700,19833972,242,242,242,242,0
|
|
20250314,124600,19833972,242,242,242,242,58
|
|
20250314,124500,19819936,240,240,240,240,1
|
|
20250314,124400,19819696,242,242,242,242,0
|
|
20250314,124300,19819696,242,242,242,242,0
|
|
20250314,124200,19819696,242,242,242,242,0
|
|
20250314,124100,19819696,242,242,242,242,0
|
|
20250314,124000,19819696,242,242,242,242,0
|
|
20250314,123900,19819696,242,242,242,242,0
|
|
20250314,123800,19819696,242,242,242,242,0
|
|
20250314,123700,19819696,242,242,242,242,0
|
|
20250314,123600,19819696,242,242,242,242,0
|
|
20250314,123500,19819696,242,241,242,241,3000
|
|
20250314,123400,19096254,242,242,242,242,0
|
|
20250314,123300,19096254,242,242,242,242,0
|
|
20250314,123200,19096254,242,242,242,242,5000
|
|
20250314,123100,17886254,242,242,242,242,110
|
|
20250314,123000,17859634,242,242,242,242,0
|
|
20250314,122900,17859634,242,242,242,242,0
|
|
20250314,122800,17859634,242,242,242,242,0
|
|
20250314,122700,17859634,242,242,242,242,0
|
|
20250314,122600,17859634,242,242,242,242,0
|
|
20250314,122500,17859634,242,242,242,242,0
|
|
20250314,122400,17859634,242,242,242,242,0
|
|
20250314,122300,17859634,242,241,242,241,100
|
|
20250314,122200,17835509,240,240,240,240,0
|
|
20250314,122100,17835509,240,240,240,240,0
|
|
20250314,122000,17835509,240,240,240,240,0
|
|
20250314,121900,17835509,240,240,240,240,0
|
|
20250314,121800,17835509,240,240,240,240,0
|
|
20250314,121700,17835509,240,240,240,240,0
|
|
20250314,121600,17835509,240,240,240,240,0
|
|
20250314,121500,17835509,240,240,240,240,1
|
|
20250314,121400,17835269,240,240,240,240,0
|
|
20250314,121300,17835269,240,240,240,240,0
|
|
20250314,121200,17835269,240,240,240,240,0
|
|
20250314,121100,17835269,240,240,240,240,0
|
|
20250314,121000,17835269,240,240,240,240,0
|
|
20250314,120900,17835269,240,241,241,240,156
|
|
20250314,120800,17797819,241,241,241,241,0
|
|
20250314,120700,17797819,241,241,241,241,75
|
|
20250314,120600,17779744,241,241,241,241,0
|
|
20250314,120500,17779744,241,241,241,241,0
|
|
20250314,120400,17779744,241,241,241,241,0
|
|
20250314,120300,17779744,241,241,241,241,0
|
|
20250314,120200,17779744,241,241,241,241,0
|
|
20250314,120100,17779744,241,241,241,241,0
|
|
20250314,120000,17779744,241,241,241,241,0
|
|
20250314,115900,17779744,241,241,241,241,154
|
|
20250314,115800,17742630,241,241,241,241,0
|
|
20250314,115700,17742630,241,241,241,241,0
|
|
20250314,115600,17742630,241,241,241,241,0
|
|
20250314,115500,17742630,241,241,241,241,846
|
|
20250314,115400,17538744,241,241,241,241,0
|
|
20250314,115300,17538744,241,241,241,241,508
|
|
20250314,115200,17416316,241,241,241,241,0
|
|
20250314,115100,17416316,241,241,241,241,0
|
|
20250314,115000,17416316,241,241,241,241,0
|
|
20250314,114900,17416316,241,241,241,241,13
|
|
20250314,114800,17413183,241,241,241,241,124
|
|
20250314,114700,17383299,241,241,241,241,0
|
|
20250314,114600,17383299,241,241,241,241,0
|
|
20250314,114500,17383299,241,241,241,241,0
|
|
20250314,114400,17383299,241,241,241,241,1
|
|
20250314,114300,17383058,242,242,242,242,0
|
|
20250314,114200,17383058,242,242,242,242,0
|
|
20250314,114100,17383058,242,242,242,242,0
|
|
20250314,114000,17383058,242,242,242,242,0
|
|
20250314,113900,17383058,242,242,242,242,0
|
|
20250314,113800,17383058,242,242,242,242,0
|
|
20250314,113700,17383058,242,242,242,242,0
|
|
20250314,113600,17383058,242,242,242,242,0
|
|
20250314,113500,17383058,242,242,242,242,0
|
|
20250314,113400,17383058,242,242,242,242,0
|
|
20250314,113300,17383058,242,242,242,242,1000
|
|
20250314,113200,17141058,241,241,241,241,0
|
|
20250314,113100,17141058,241,241,241,241,0
|
|
20250314,113000,17141058,241,241,241,241,300
|
|
20250314,112900,17068758,240,240,240,240,1604
|
|
20250314,112800,16683798,240,240,240,240,0
|
|
20250314,112700,16683798,240,240,240,240,0
|
|
20250314,112600,16683798,240,240,240,240,0
|
|
20250314,112500,16683798,240,241,241,240,1655
|
|
20250314,112400,16286588,240,240,240,240,0
|
|
20250314,112300,16286588,240,240,240,240,0
|
|
20250314,112200,16286588,240,240,240,240,291
|
|
20250314,112100,16216748,239,239,239,239,0
|
|
20250314,112000,16216748,239,239,239,239,0
|
|
20250314,111900,16216748,239,238,239,238,7061
|
|
20250314,111800,14535964,238,238,238,238,0
|
|
20250314,111700,14535964,238,237,238,237,4000
|
|
20250314,111600,13586845,235,236,236,235,15000
|
|
20250314,111500,10057168,236,236,236,236,0
|
|
20250314,111400,10057168,236,237,237,236,11000
|
|
20250314,111300,7459642,238,238,238,238,0
|
|
20250314,111200,7459642,238,238,238,238,84
|
|
20250314,111100,7439650,238,237,238,237,35
|
|
20250314,111000,7431323,237,237,237,237,2
|
|
20250314,110900,7430849,237,237,237,237,500
|
|
20250314,110800,7312349,237,237,237,237,0
|
|
20250314,110700,7312349,237,237,237,237,0
|
|
20250314,110600,7312349,237,237,237,237,0
|
|
20250314,110500,7312349,237,237,237,237,0
|
|
20250314,110400,7312349,237,237,237,237,0
|
|
20250314,110300,7312349,237,237,237,237,0
|
|
20250314,110200,7312349,237,237,237,237,3500
|
|
20250314,110100,6482849,238,238,238,238,0
|
|
20250314,110000,6482849,238,238,238,238,0
|
|
20250314,105900,6482849,238,238,238,238,0
|
|
20250314,105800,6482849,238,238,238,238,15
|
|
20250314,105700,6479279,238,238,238,238,178
|
|
20250314,105600,6436915,238,238,238,238,0
|
|
20250314,105500,6436915,238,238,238,238,58
|
|
20250314,105400,6423111,238,238,238,238,0
|
|
20250314,105300,6423111,238,238,238,238,0
|
|
20250314,105200,6423111,238,238,238,238,95
|
|
20250314,105100,6400501,238,238,238,238,0
|
|
20250314,105000,6400501,238,238,238,238,0
|
|
20250314,104900,6400501,238,238,238,238,0
|
|
20250314,104800,6400501,238,238,238,238,45
|
|
20250314,104700,6389791,238,238,238,238,0
|
|
20250314,104600,6389791,238,238,238,238,0
|
|
20250314,104500,6389791,238,238,238,238,0
|
|
20250314,104400,6389791,238,238,238,238,0
|
|
20250314,104300,6389791,238,238,238,238,0
|
|
20250314,104200,6389791,238,238,238,238,45
|
|
20250314,104100,6379081,239,239,239,239,270
|
|
20250314,104000,6314551,239,239,239,239,2
|
|
20250314,103900,6314073,239,239,239,239,20
|
|
20250314,103800,6309293,237,237,237,237,0
|
|
20250314,103700,6309293,237,237,237,237,0
|
|
20250314,103600,6309293,237,237,237,237,0
|
|
20250314,103500,6309293,237,237,237,237,0
|
|
20250314,103400,6309293,237,238,238,237,105
|
|
20250314,103300,6284407,237,239,239,237,1501
|
|
20250314,103200,5928499,239,239,239,239,2
|
|
20250314,103100,5928021,238,238,238,238,0
|
|
20250314,103000,5928021,238,238,238,238,77
|
|
20250314,102900,5909695,239,239,239,239,0
|
|
20250314,102800,5909695,239,239,239,239,0
|
|
20250314,102700,5909695,239,239,239,239,0
|
|
20250314,102600,5909695,239,239,239,239,0
|
|
20250314,102500,5909695,239,239,239,239,0
|
|
20250314,102400,5909695,239,239,239,239,778
|
|
20250314,102300,5723753,239,239,239,239,0
|
|
20250314,102200,5723753,239,239,239,239,0
|
|
20250314,102100,5723753,239,239,239,239,0
|
|
20250314,102000,5723753,239,239,239,239,0
|
|
20250314,101900,5723753,239,239,239,239,0
|
|
20250314,101800,5723753,239,239,239,239,0
|
|
20250314,101700,5723753,239,239,239,239,0
|
|
20250314,101600,5723753,239,239,239,239,0
|
|
20250314,101500,5723753,239,239,239,239,0
|
|
20250314,101400,5723753,239,239,239,239,38
|
|
20250314,101300,5714671,239,239,239,239,0
|
|
20250314,101200,5714671,239,239,239,239,0
|
|
20250314,101100,5714671,239,238,239,238,2862
|
|
20250314,101000,5033464,240,240,240,240,0
|
|
20250314,100900,5033464,240,240,240,240,2
|
|
20250314,100800,5032984,238,238,238,238,3000
|
|
20250314,100700,4318984,240,240,240,240,1
|
|
20250314,100600,4318744,238,238,238,238,0
|
|
20250314,100500,4318744,238,239,239,238,5068
|
|
20250314,100400,3111647,240,240,240,240,0
|
|
20250314,100300,3111647,240,240,240,240,0
|
|
20250314,100200,3111647,240,240,240,240,0
|
|
20250314,100100,3111647,240,240,240,240,2
|
|
20250314,100000,3111167,241,241,241,241,0
|
|
20250314,095900,3111167,241,241,241,241,0
|
|
20250314,095800,3111167,241,241,241,241,0
|
|
20250314,095700,3111167,241,241,241,241,1000
|
|
20250314,095600,2870167,241,241,241,241,223
|
|
20250314,095500,2816424,241,241,241,241,0
|
|
20250314,095400,2816424,241,241,241,241,0
|
|
20250314,095300,2816424,241,241,241,241,0
|
|
20250314,095200,2816424,241,241,241,241,30
|
|
20250314,095100,2809194,241,241,241,241,9
|
|
20250314,095000,2807025,239,240,240,239,5000
|
|
20250314,094900,1610918,241,241,241,241,0
|
|
20250314,094800,1610918,241,241,241,241,0
|
|
20250314,094700,1610918,241,241,241,241,28
|
|
20250314,094600,1604170,241,241,241,241,20
|
|
20250314,094500,1599350,241,241,241,241,36
|
|
20250314,094400,1590674,239,239,239,239,0
|
|
20250314,094300,1590674,239,239,239,239,0
|
|
20250314,094200,1590674,239,239,239,239,0
|
|
20250314,094100,1590674,239,239,239,239,0
|
|
20250314,094000,1590674,239,239,239,239,0
|
|
20250314,093900,1590674,239,239,239,239,0
|
|
20250314,093800,1590674,239,239,239,239,0
|
|
20250314,093700,1590674,239,239,239,239,0
|
|
20250314,093600,1590674,239,239,239,239,779
|
|
20250314,093500,1404493,240,240,240,240,3019
|
|
20250314,093400,679933,241,241,241,241,0
|
|
20250314,093300,679933,241,241,241,241,0
|
|
20250314,093200,679933,241,241,241,241,0
|
|
20250314,093100,679933,241,241,241,241,0
|
|
20250314,093000,679933,241,241,241,241,712
|
|
20250314,092900,508341,241,241,241,241,0
|
|
20250314,092800,508341,241,241,241,241,0
|
|
20250314,092700,508341,241,241,241,241,0
|
|
20250314,092600,508341,241,241,241,241,0
|
|
20250314,092500,508341,241,241,241,241,0
|
|
20250314,092400,508341,241,241,241,241,0
|
|
20250314,092300,508341,241,241,241,241,0
|
|
20250314,092200,508341,241,241,241,241,413
|
|
20250314,092100,408808,241,241,241,241,0
|
|
20250314,092000,408808,241,241,241,241,0
|
|
20250314,091900,408808,241,244,244,241,559
|
|
20250314,091800,273712,244,244,244,244,0
|
|
20250314,091700,273712,244,244,244,244,5
|
|
20250314,091600,272492,243,243,243,243,0
|
|
20250314,091500,272492,243,243,243,243,10
|
|
20250314,091400,270062,244,244,244,244,0
|
|
20250314,091300,270062,244,244,244,244,1
|
|
20250314,091200,269818,243,243,243,243,468
|
|
20250314,091100,156094,243,243,243,243,0
|
|
20250314,091000,156094,243,243,243,243,0
|
|
20250314,090900,156094,243,243,243,243,75
|
|
20250314,090800,137869,243,243,243,243,1
|
|
20250314,090700,137626,242,242,242,242,0
|
|
20250314,090600,137626,242,242,242,242,136
|
|
20250314,090500,104714,242,242,242,242,0
|
|
20250314,090400,104714,242,242,242,242,1
|
|
20250314,090300,104472,242,242,242,242,0
|
|
20250314,090200,104472,242,242,242,242,366
|
|
20250314,090100,15900,241,241,241,241,0
|
|
20250314,090000,15900,241,240,241,240,66
|