631 lines
26 KiB
CSV
631 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,192800,33201879,238,238,238,238,2819
|
|
20250317,192700,33201879,238,238,238,238,0
|
|
20250317,192600,33201879,238,238,238,238,0
|
|
20250317,192500,33201879,238,238,238,238,0
|
|
20250317,192400,33201879,238,238,238,238,0
|
|
20250317,192300,33201879,238,238,238,238,0
|
|
20250317,192200,33201879,238,238,238,238,0
|
|
20250317,192100,33201879,238,238,238,238,0
|
|
20250317,192000,33201879,238,238,238,238,0
|
|
20250317,191900,33201879,238,238,238,238,0
|
|
20250317,191800,33201879,238,238,238,238,0
|
|
20250317,191700,33201879,238,238,238,238,0
|
|
20250317,191600,33201879,238,238,238,238,0
|
|
20250317,191500,33201879,238,238,238,238,0
|
|
20250317,191400,33201879,238,238,238,238,0
|
|
20250317,191300,33201879,238,238,238,238,0
|
|
20250317,191200,33201879,238,238,238,238,0
|
|
20250317,191100,33201879,238,238,238,238,0
|
|
20250317,191000,33201879,238,238,238,238,0
|
|
20250317,190900,33201879,238,238,238,238,0
|
|
20250317,190800,33201879,238,238,238,238,0
|
|
20250317,190700,33201879,238,238,238,238,0
|
|
20250317,190600,33201879,238,238,238,238,0
|
|
20250317,190500,33201879,238,238,238,238,0
|
|
20250317,190400,33201879,238,238,238,238,0
|
|
20250317,190300,33201879,238,238,238,238,0
|
|
20250317,190200,33201879,238,238,238,238,0
|
|
20250317,190100,33201879,238,238,238,238,0
|
|
20250317,190000,33201879,238,238,238,238,0
|
|
20250317,185900,33201879,238,238,238,238,0
|
|
20250317,185800,33201879,238,238,238,238,2819
|
|
20250317,185700,33201879,238,238,238,238,0
|
|
20250317,185600,33201879,238,238,238,238,0
|
|
20250317,185500,33201879,238,238,238,238,0
|
|
20250317,185400,33201879,238,238,238,238,0
|
|
20250317,185300,33201879,238,238,238,238,0
|
|
20250317,185200,33201879,238,238,238,238,0
|
|
20250317,185100,33201879,238,238,238,238,0
|
|
20250317,185000,33201879,238,238,238,238,0
|
|
20250317,184900,33201879,238,238,238,238,0
|
|
20250317,184800,33201879,238,238,238,238,0
|
|
20250317,184700,33201879,238,238,238,238,0
|
|
20250317,184600,33201879,238,238,238,238,0
|
|
20250317,184500,33201879,238,238,238,238,0
|
|
20250317,184400,33201879,238,238,238,238,0
|
|
20250317,184300,33201879,238,238,238,238,0
|
|
20250317,184200,33201879,238,238,238,238,0
|
|
20250317,184100,33201879,238,238,238,238,0
|
|
20250317,184000,33201879,238,238,238,238,0
|
|
20250317,183900,33201879,238,238,238,238,0
|
|
20250317,183800,33201879,238,238,238,238,0
|
|
20250317,183700,33201879,238,238,238,238,0
|
|
20250317,183600,33201879,238,238,238,238,0
|
|
20250317,183500,33201879,238,238,238,238,0
|
|
20250317,183400,33201879,238,238,238,238,0
|
|
20250317,183300,33201879,238,238,238,238,0
|
|
20250317,183200,33201879,238,238,238,238,0
|
|
20250317,183100,33201879,238,238,238,238,0
|
|
20250317,183000,33201879,238,238,238,238,0
|
|
20250317,182900,33201879,238,238,238,238,0
|
|
20250317,182800,33201879,238,238,238,238,2819
|
|
20250317,182700,33201879,238,238,238,238,0
|
|
20250317,182600,33201879,238,238,238,238,0
|
|
20250317,182500,33201879,238,238,238,238,0
|
|
20250317,182400,33201879,238,238,238,238,0
|
|
20250317,182300,33201879,238,238,238,238,0
|
|
20250317,182200,33201879,238,238,238,238,0
|
|
20250317,182100,33201879,238,238,238,238,0
|
|
20250317,182000,33201879,238,238,238,238,0
|
|
20250317,181900,33201879,238,238,238,238,0
|
|
20250317,181800,33201879,238,238,238,238,0
|
|
20250317,181700,33201879,238,238,238,238,0
|
|
20250317,181600,33201879,238,238,238,238,0
|
|
20250317,181500,33201879,238,238,238,238,0
|
|
20250317,181400,33201879,238,238,238,238,0
|
|
20250317,181300,33201879,238,238,238,238,0
|
|
20250317,181200,33201879,238,238,238,238,0
|
|
20250317,181100,33201879,238,238,238,238,0
|
|
20250317,181000,33201879,238,238,238,238,0
|
|
20250317,180900,33201879,238,238,238,238,0
|
|
20250317,180800,33201879,238,238,238,238,0
|
|
20250317,180700,33201879,238,238,238,238,0
|
|
20250317,180600,33201879,238,238,238,238,0
|
|
20250317,180500,33201879,238,238,238,238,0
|
|
20250317,180400,33201879,238,238,238,238,0
|
|
20250317,180300,33201879,238,238,238,238,0
|
|
20250317,180200,33201879,238,238,238,238,0
|
|
20250317,180100,33201879,238,238,238,238,0
|
|
20250317,180000,33201879,238,238,238,238,0
|
|
20250317,175900,33201879,238,238,238,238,0
|
|
20250317,175800,33201879,238,238,238,238,2819
|
|
20250317,175700,33201879,238,238,238,238,0
|
|
20250317,175600,33201879,238,238,238,238,0
|
|
20250317,175500,33201879,238,238,238,238,0
|
|
20250317,175400,33201879,238,238,238,238,0
|
|
20250317,175300,33201879,238,238,238,238,0
|
|
20250317,175200,33201879,238,238,238,238,0
|
|
20250317,175100,33201879,238,238,238,238,0
|
|
20250317,175000,33201879,238,238,238,238,0
|
|
20250317,174900,33201879,238,238,238,238,0
|
|
20250317,174800,33201879,238,238,238,238,0
|
|
20250317,174700,33201879,238,238,238,238,0
|
|
20250317,174600,33201879,238,238,238,238,0
|
|
20250317,174500,33201879,238,238,238,238,0
|
|
20250317,174400,33201879,238,238,238,238,0
|
|
20250317,174300,33201879,238,238,238,238,0
|
|
20250317,174200,33201879,238,238,238,238,0
|
|
20250317,174100,33201879,238,238,238,238,0
|
|
20250317,174000,33201879,238,238,238,238,0
|
|
20250317,173900,33201879,238,238,238,238,0
|
|
20250317,173800,33201879,238,238,238,238,0
|
|
20250317,173700,33201879,238,238,238,238,0
|
|
20250317,173600,33201879,238,238,238,238,0
|
|
20250317,173500,33201879,238,238,238,238,0
|
|
20250317,173400,33201879,238,238,238,238,0
|
|
20250317,173300,33201879,238,238,238,238,0
|
|
20250317,173200,33201879,238,238,238,238,0
|
|
20250317,173100,33201879,238,238,238,238,0
|
|
20250317,173000,33201879,238,238,238,238,0
|
|
20250317,172900,33201879,238,238,238,238,0
|
|
20250317,172800,33201879,238,238,238,238,2819
|
|
20250317,172700,33201879,238,238,238,238,0
|
|
20250317,172600,33201879,238,238,238,238,0
|
|
20250317,172500,33201879,238,238,238,238,0
|
|
20250317,172400,33201879,238,238,238,238,0
|
|
20250317,172300,33201879,238,238,238,238,0
|
|
20250317,172200,33201879,238,238,238,238,0
|
|
20250317,172100,33201879,238,238,238,238,0
|
|
20250317,172000,33201879,238,238,238,238,0
|
|
20250317,171900,33201879,238,238,238,238,0
|
|
20250317,171800,33201879,238,238,238,238,0
|
|
20250317,171700,33201879,238,238,238,238,0
|
|
20250317,171600,33201879,238,238,238,238,0
|
|
20250317,171500,33201879,238,238,238,238,0
|
|
20250317,171400,33201879,238,238,238,238,0
|
|
20250317,171300,33201879,238,238,238,238,0
|
|
20250317,171200,33201879,238,238,238,238,0
|
|
20250317,171100,33201879,238,238,238,238,0
|
|
20250317,171000,33201879,238,238,238,238,0
|
|
20250317,170900,33201879,238,238,238,238,0
|
|
20250317,170800,33201879,238,238,238,238,0
|
|
20250317,170700,33201879,238,238,238,238,0
|
|
20250317,170600,33201879,238,238,238,238,0
|
|
20250317,170500,33201879,238,238,238,238,0
|
|
20250317,170400,33201879,238,238,238,238,0
|
|
20250317,170300,33201879,238,238,238,238,0
|
|
20250317,170200,33201879,238,238,238,238,0
|
|
20250317,170100,33201879,238,238,238,238,0
|
|
20250317,170000,33201879,238,238,238,238,0
|
|
20250317,165900,33201879,238,238,238,238,0
|
|
20250317,165800,33201879,238,238,238,238,2819
|
|
20250317,165700,33201879,238,238,238,238,0
|
|
20250317,165600,33201879,238,238,238,238,0
|
|
20250317,165500,33201879,238,238,238,238,0
|
|
20250317,165400,33201879,238,238,238,238,0
|
|
20250317,165300,33201879,238,238,238,238,0
|
|
20250317,165200,33201879,238,238,238,238,0
|
|
20250317,165100,33201879,238,238,238,238,0
|
|
20250317,165000,33201879,238,238,238,238,0
|
|
20250317,164900,33201879,238,238,238,238,0
|
|
20250317,164800,33201879,238,238,238,238,0
|
|
20250317,164700,33201879,238,238,238,238,0
|
|
20250317,164600,33201879,238,238,238,238,0
|
|
20250317,164500,33201879,238,238,238,238,0
|
|
20250317,164400,33201879,238,238,238,238,0
|
|
20250317,164300,33201879,238,238,238,238,0
|
|
20250317,164200,33201879,238,238,238,238,0
|
|
20250317,164100,33201879,238,238,238,238,0
|
|
20250317,164000,33201879,238,238,238,238,0
|
|
20250317,163900,33201879,238,238,238,238,0
|
|
20250317,163800,33201879,238,238,238,238,0
|
|
20250317,163700,33201879,238,238,238,238,0
|
|
20250317,163600,33201879,238,238,238,238,0
|
|
20250317,163500,33201879,238,238,238,238,0
|
|
20250317,163400,33201879,238,238,238,238,0
|
|
20250317,163300,33201879,238,238,238,238,0
|
|
20250317,163200,33201879,238,238,238,238,0
|
|
20250317,163100,33201879,238,238,238,238,0
|
|
20250317,163000,33201879,238,238,238,238,0
|
|
20250317,162900,33201879,238,238,238,238,0
|
|
20250317,162800,33201879,238,238,238,238,2819
|
|
20250317,162700,33201879,238,238,238,238,0
|
|
20250317,162600,33201879,238,238,238,238,0
|
|
20250317,162500,33201879,238,238,238,238,0
|
|
20250317,162400,33201879,238,238,238,238,0
|
|
20250317,162300,33201879,238,238,238,238,0
|
|
20250317,162200,33201879,238,238,238,238,0
|
|
20250317,162100,33201879,238,238,238,238,0
|
|
20250317,162000,33201879,238,238,238,238,0
|
|
20250317,161900,33201879,238,238,238,238,0
|
|
20250317,161800,33201879,238,238,238,238,0
|
|
20250317,161700,33201879,238,238,238,238,0
|
|
20250317,161600,33201879,238,238,238,238,0
|
|
20250317,161500,33201879,238,238,238,238,0
|
|
20250317,161400,33201879,238,238,238,238,0
|
|
20250317,161300,33201879,238,238,238,238,0
|
|
20250317,161200,33201879,238,238,238,238,0
|
|
20250317,161100,33201879,238,238,238,238,0
|
|
20250317,161000,33201879,238,238,238,238,0
|
|
20250317,160900,33201879,238,238,238,238,0
|
|
20250317,160800,33201879,238,238,238,238,0
|
|
20250317,160700,33201879,238,238,238,238,0
|
|
20250317,160600,33201879,238,238,238,238,0
|
|
20250317,160500,33201879,238,238,238,238,0
|
|
20250317,160400,33201879,238,238,238,238,0
|
|
20250317,160300,33201879,238,238,238,238,0
|
|
20250317,160200,33201879,238,238,238,238,0
|
|
20250317,160100,33201879,238,238,238,238,0
|
|
20250317,160000,33201879,238,238,238,238,0
|
|
20250317,155900,33201879,238,238,238,238,0
|
|
20250317,155800,33201879,238,238,238,238,2819
|
|
20250317,155700,33201879,238,238,238,238,0
|
|
20250317,155600,33201879,238,238,238,238,0
|
|
20250317,155500,33201879,238,238,238,238,0
|
|
20250317,155400,33201879,238,238,238,238,0
|
|
20250317,155300,33201879,238,238,238,238,0
|
|
20250317,155200,33201879,238,238,238,238,0
|
|
20250317,155100,33201879,238,238,238,238,0
|
|
20250317,155000,33201879,238,238,238,238,0
|
|
20250317,154900,33201879,238,238,238,238,0
|
|
20250317,154800,33201879,238,238,238,238,0
|
|
20250317,154700,33201879,238,238,238,238,0
|
|
20250317,154600,33201879,238,238,238,238,0
|
|
20250317,154500,33201879,238,238,238,238,0
|
|
20250317,154400,33201879,238,238,238,238,0
|
|
20250317,154300,33201879,238,238,238,238,0
|
|
20250317,154200,33201879,238,238,238,238,0
|
|
20250317,154100,33201879,238,238,238,238,0
|
|
20250317,154000,33201879,238,238,238,238,0
|
|
20250317,153900,33201879,238,238,238,238,0
|
|
20250317,153800,33201879,238,238,238,238,0
|
|
20250317,153700,33201879,238,238,238,238,0
|
|
20250317,153600,33201879,238,238,238,238,0
|
|
20250317,153500,33201879,238,238,238,238,0
|
|
20250317,153400,33201879,238,238,238,238,0
|
|
20250317,153300,33201879,238,238,238,238,0
|
|
20250317,153200,33201879,238,238,238,238,0
|
|
20250317,153100,33201879,238,238,238,238,0
|
|
20250317,153000,33201879,238,238,238,238,2819
|
|
20250317,152900,32530957,239,239,239,239,0
|
|
20250317,152800,32530957,239,239,239,239,0
|
|
20250317,152700,32530957,239,239,239,239,0
|
|
20250317,152600,32530957,239,239,239,239,0
|
|
20250317,152500,32530957,239,239,239,239,0
|
|
20250317,152400,32530957,239,239,239,239,0
|
|
20250317,152300,32530957,239,239,239,239,0
|
|
20250317,152200,32530957,239,239,239,239,0
|
|
20250317,152100,32530957,239,239,239,239,0
|
|
20250317,152000,32530957,239,239,239,239,0
|
|
20250317,151900,32530957,239,238,239,238,379
|
|
20250317,151800,32440695,239,239,239,239,1
|
|
20250317,151700,32440456,239,239,239,239,0
|
|
20250317,151600,32440456,239,239,239,239,0
|
|
20250317,151500,32440456,239,239,239,239,100
|
|
20250317,151400,32416556,239,239,239,239,0
|
|
20250317,151300,32416556,239,239,239,239,0
|
|
20250317,151200,32416556,239,239,239,239,0
|
|
20250317,151100,32416556,239,239,239,239,0
|
|
20250317,151000,32416556,239,239,239,239,58
|
|
20250317,150900,32402694,239,239,239,239,0
|
|
20250317,150800,32402694,239,239,239,239,0
|
|
20250317,150700,32402694,239,239,239,239,0
|
|
20250317,150600,32402694,239,239,239,239,31
|
|
20250317,150500,32395285,239,239,239,239,0
|
|
20250317,150400,32395285,239,239,239,239,0
|
|
20250317,150300,32395285,239,238,239,238,26
|
|
20250317,150200,32389088,238,238,238,238,0
|
|
20250317,150100,32389088,238,238,238,238,426
|
|
20250317,150000,32287700,239,239,239,239,0
|
|
20250317,145900,32287700,239,239,239,239,0
|
|
20250317,145800,32287700,239,239,239,239,3
|
|
20250317,145700,32286983,237,238,238,237,10000
|
|
20250317,145600,29916922,237,237,237,237,0
|
|
20250317,145500,29916922,237,237,237,237,0
|
|
20250317,145400,29916922,237,237,237,237,1461
|
|
20250317,145300,29570665,238,238,238,238,1539
|
|
20250317,145200,29204383,239,239,239,239,833
|
|
20250317,145100,29005296,239,238,239,238,208
|
|
20250317,145000,28955594,239,239,239,239,0
|
|
20250317,144900,28955594,239,239,239,239,0
|
|
20250317,144800,28955594,239,239,239,239,0
|
|
20250317,144700,28955594,239,239,239,239,0
|
|
20250317,144600,28955594,239,239,239,239,120
|
|
20250317,144500,28926914,239,239,239,239,0
|
|
20250317,144400,28926914,239,239,239,239,99
|
|
20250317,144300,28903253,239,239,239,239,0
|
|
20250317,144200,28903253,239,239,239,239,0
|
|
20250317,144100,28903253,239,239,239,239,0
|
|
20250317,144000,28903253,239,239,239,239,2584
|
|
20250317,143900,28285677,240,240,240,240,0
|
|
20250317,143800,28285677,240,240,240,240,0
|
|
20250317,143700,28285677,240,240,240,240,25
|
|
20250317,143600,28279677,240,240,240,240,0
|
|
20250317,143500,28279677,240,240,240,240,198
|
|
20250317,143400,28232157,239,239,239,239,10
|
|
20250317,143300,28229767,240,240,240,240,269
|
|
20250317,143200,28165207,240,240,240,240,0
|
|
20250317,143100,28165207,240,240,240,240,50
|
|
20250317,143000,28153207,240,240,240,240,0
|
|
20250317,142900,28153207,240,240,240,240,0
|
|
20250317,142800,28153207,240,240,240,240,0
|
|
20250317,142700,28153207,240,240,240,240,0
|
|
20250317,142600,28153207,240,240,240,240,0
|
|
20250317,142500,28153207,240,240,240,240,0
|
|
20250317,142400,28153207,240,240,240,240,0
|
|
20250317,142300,28153207,240,240,240,240,0
|
|
20250317,142200,28153207,240,240,240,240,0
|
|
20250317,142100,28153207,240,240,240,240,0
|
|
20250317,142000,28153207,240,240,240,240,0
|
|
20250317,141900,28153207,240,240,240,240,0
|
|
20250317,141800,28153207,240,240,240,240,0
|
|
20250317,141700,28153207,240,240,240,240,0
|
|
20250317,141600,28153207,240,240,240,240,0
|
|
20250317,141500,28153207,240,240,240,240,99
|
|
20250317,141400,28129447,239,239,239,239,300
|
|
20250317,141300,28057747,240,240,240,240,99
|
|
20250317,141200,28033987,240,240,240,240,0
|
|
20250317,141100,28033987,240,240,240,240,0
|
|
20250317,141000,28033987,240,240,240,240,0
|
|
20250317,140900,28033987,240,240,240,240,0
|
|
20250317,140800,28033987,240,240,240,240,0
|
|
20250317,140700,28033987,240,240,240,240,0
|
|
20250317,140600,28033987,240,240,240,240,0
|
|
20250317,140500,28033987,240,240,240,240,0
|
|
20250317,140400,28033987,240,240,240,240,0
|
|
20250317,140300,28033987,240,240,240,240,0
|
|
20250317,140200,28033987,240,240,240,240,0
|
|
20250317,140100,28033987,240,240,240,240,50
|
|
20250317,140000,28021987,239,239,239,239,325
|
|
20250317,135900,27944312,240,240,240,240,0
|
|
20250317,135800,27944312,240,240,240,240,0
|
|
20250317,135700,27944312,240,240,240,240,32
|
|
20250317,135600,27936632,240,240,240,240,0
|
|
20250317,135500,27936632,240,240,240,240,0
|
|
20250317,135400,27936632,240,240,240,240,0
|
|
20250317,135300,27936632,240,240,240,240,0
|
|
20250317,135200,27936632,240,240,240,240,0
|
|
20250317,135100,27936632,240,240,240,240,0
|
|
20250317,135000,27936632,240,240,240,240,0
|
|
20250317,134900,27936632,240,240,240,240,0
|
|
20250317,134800,27936632,240,240,240,240,0
|
|
20250317,134700,27936632,240,239,240,239,3300
|
|
20250317,134600,27147857,240,240,240,240,0
|
|
20250317,134500,27147857,240,240,240,240,0
|
|
20250317,134400,27147857,240,240,240,240,1
|
|
20250317,134300,27147617,240,240,240,240,0
|
|
20250317,134200,27147617,240,240,240,240,0
|
|
20250317,134100,27147617,240,240,240,240,0
|
|
20250317,134000,27147617,240,240,240,240,0
|
|
20250317,133900,27147617,240,240,240,240,0
|
|
20250317,133800,27147617,240,240,240,240,0
|
|
20250317,133700,27147617,240,240,240,240,0
|
|
20250317,133600,27147617,240,240,240,240,0
|
|
20250317,133500,27147617,240,240,240,240,0
|
|
20250317,133400,27147617,240,240,240,240,0
|
|
20250317,133300,27147617,240,240,240,240,0
|
|
20250317,133200,27147617,240,240,240,240,0
|
|
20250317,133100,27147617,240,240,240,240,0
|
|
20250317,133000,27147617,240,240,240,240,0
|
|
20250317,132900,27147617,240,240,240,240,0
|
|
20250317,132800,27147617,240,240,240,240,35
|
|
20250317,132700,27139217,240,240,240,240,0
|
|
20250317,132600,27139217,240,240,240,240,0
|
|
20250317,132500,27139217,240,240,240,240,0
|
|
20250317,132400,27139217,240,240,240,240,0
|
|
20250317,132300,27139217,240,240,240,240,0
|
|
20250317,132200,27139217,240,240,240,240,0
|
|
20250317,132100,27139217,240,240,240,240,0
|
|
20250317,132000,27139217,240,240,240,240,99
|
|
20250317,131900,27115457,239,239,239,239,2358
|
|
20250317,131800,26551895,239,239,239,239,139
|
|
20250317,131700,26518674,240,238,240,238,7000
|
|
20250317,131600,24848070,238,238,238,237,6198
|
|
20250317,131500,23378946,237,237,237,237,10000
|
|
20250317,131400,21008946,238,237,238,237,1344
|
|
20250317,131300,20690319,238,238,238,238,0
|
|
20250317,131200,20690319,238,238,238,238,99
|
|
20250317,131100,20666757,238,238,238,238,11
|
|
20250317,131000,20664139,238,238,238,238,99
|
|
20250317,130900,20640577,238,238,238,238,13041
|
|
20250317,130800,17536819,239,239,239,238,10298
|
|
20250317,130700,15085597,240,239,240,239,24902
|
|
20250317,130600,9123012,238,238,238,238,24
|
|
20250317,130500,9117300,239,239,239,239,199
|
|
20250317,130400,9069739,239,239,239,239,9
|
|
20250317,130300,9067588,239,239,239,239,0
|
|
20250317,130200,9067588,239,239,239,239,0
|
|
20250317,130100,9067588,239,239,239,239,15
|
|
20250317,130000,9064003,239,239,239,239,0
|
|
20250317,125900,9064003,239,239,239,239,0
|
|
20250317,125800,9064003,239,239,239,239,0
|
|
20250317,125700,9064003,239,239,239,239,0
|
|
20250317,125600,9064003,239,239,239,239,0
|
|
20250317,125500,9064003,239,239,239,239,0
|
|
20250317,125400,9064003,239,239,239,239,0
|
|
20250317,125300,9064003,239,239,239,239,0
|
|
20250317,125200,9064003,239,239,239,239,0
|
|
20250317,125100,9064003,239,239,239,239,4
|
|
20250317,125000,9063047,239,239,239,239,0
|
|
20250317,124900,9063047,239,239,239,239,0
|
|
20250317,124800,9063047,239,239,239,239,0
|
|
20250317,124700,9063047,239,239,239,239,0
|
|
20250317,124600,9063047,239,239,239,239,0
|
|
20250317,124500,9063047,239,239,239,239,0
|
|
20250317,124400,9063047,239,239,239,239,0
|
|
20250317,124300,9063047,239,238,239,238,3042
|
|
20250317,124200,8339050,238,238,238,238,0
|
|
20250317,124100,8339050,238,238,238,238,0
|
|
20250317,124000,8339050,238,238,238,238,0
|
|
20250317,123900,8339050,238,238,238,238,0
|
|
20250317,123800,8339050,238,238,238,238,0
|
|
20250317,123700,8339050,238,238,238,238,0
|
|
20250317,123600,8339050,238,238,238,238,0
|
|
20250317,123500,8339050,238,238,238,238,0
|
|
20250317,123400,8339050,238,238,238,238,0
|
|
20250317,123300,8339050,238,238,238,238,0
|
|
20250317,123200,8339050,238,238,238,238,0
|
|
20250317,123100,8339050,238,238,238,238,4
|
|
20250317,123000,8338098,238,238,238,238,0
|
|
20250317,122900,8338098,238,238,238,238,0
|
|
20250317,122800,8338098,238,238,238,238,0
|
|
20250317,122700,8338098,238,238,238,238,0
|
|
20250317,122600,8338098,238,238,238,238,0
|
|
20250317,122500,8338098,238,238,238,238,0
|
|
20250317,122400,8338098,238,238,238,238,0
|
|
20250317,122300,8338098,238,238,238,238,2
|
|
20250317,122200,8337622,239,239,239,239,0
|
|
20250317,122100,8337622,239,239,239,239,0
|
|
20250317,122000,8337622,239,239,239,239,0
|
|
20250317,121900,8337622,239,239,239,239,0
|
|
20250317,121800,8337622,239,239,239,239,0
|
|
20250317,121700,8337622,239,239,239,239,0
|
|
20250317,121600,8337622,239,239,239,239,0
|
|
20250317,121500,8337622,239,239,239,239,0
|
|
20250317,121400,8337622,239,239,239,239,0
|
|
20250317,121300,8337622,239,239,239,239,17
|
|
20250317,121200,8333559,239,239,239,239,0
|
|
20250317,121100,8333559,239,239,239,239,0
|
|
20250317,121000,8333559,239,239,239,239,500
|
|
20250317,120900,8214059,239,239,239,239,1000
|
|
20250317,120800,7975059,239,239,239,239,0
|
|
20250317,120700,7975059,239,239,239,239,0
|
|
20250317,120600,7975059,239,239,239,239,0
|
|
20250317,120500,7975059,239,239,239,239,0
|
|
20250317,120400,7975059,239,239,239,239,1
|
|
20250317,120300,7974820,239,239,239,239,86
|
|
20250317,120200,7954266,238,238,238,238,0
|
|
20250317,120100,7954266,238,238,238,238,0
|
|
20250317,120000,7954266,238,238,238,238,0
|
|
20250317,115900,7954266,238,238,238,238,200
|
|
20250317,115800,7906666,238,238,238,238,0
|
|
20250317,115700,7906666,238,238,238,238,0
|
|
20250317,115600,7906666,238,238,238,238,0
|
|
20250317,115500,7906666,238,238,238,238,0
|
|
20250317,115400,7906666,238,238,238,238,0
|
|
20250317,115300,7906666,238,238,238,238,0
|
|
20250317,115200,7906666,238,238,238,238,0
|
|
20250317,115100,7906666,238,238,238,238,0
|
|
20250317,115000,7906666,238,238,238,238,0
|
|
20250317,114900,7906666,238,238,238,238,450
|
|
20250317,114800,7799566,239,239,239,239,0
|
|
20250317,114700,7799566,239,239,239,239,0
|
|
20250317,114600,7799566,239,239,239,239,0
|
|
20250317,114500,7799566,239,239,239,239,0
|
|
20250317,114400,7799566,239,239,239,239,0
|
|
20250317,114300,7799566,239,239,239,239,0
|
|
20250317,114200,7799566,239,239,239,239,0
|
|
20250317,114100,7799566,239,239,239,239,0
|
|
20250317,114000,7799566,239,239,239,239,11
|
|
20250317,113900,7796937,239,239,239,239,10
|
|
20250317,113800,7794547,238,238,238,238,0
|
|
20250317,113700,7794547,238,238,238,238,0
|
|
20250317,113600,7794547,238,238,238,238,0
|
|
20250317,113500,7794547,238,238,238,238,283
|
|
20250317,113400,7727193,238,238,238,238,4273
|
|
20250317,113300,6710219,238,238,238,238,0
|
|
20250317,113200,6710219,238,238,238,238,0
|
|
20250317,113100,6710219,238,238,238,238,2
|
|
20250317,113000,6709743,238,238,238,238,0
|
|
20250317,112900,6709743,238,238,238,238,0
|
|
20250317,112800,6709743,238,238,238,238,0
|
|
20250317,112700,6709743,238,238,238,238,0
|
|
20250317,112600,6709743,238,238,238,238,0
|
|
20250317,112500,6709743,238,238,238,238,0
|
|
20250317,112400,6709743,238,238,238,238,0
|
|
20250317,112300,6709743,238,238,238,238,0
|
|
20250317,112200,6709743,238,238,238,238,0
|
|
20250317,112100,6709743,238,238,238,238,0
|
|
20250317,112000,6709743,238,238,238,238,240
|
|
20250317,111900,6652623,238,238,238,238,0
|
|
20250317,111800,6652623,238,238,238,238,0
|
|
20250317,111700,6652623,238,238,238,238,0
|
|
20250317,111600,6652623,238,238,238,238,0
|
|
20250317,111500,6652623,238,238,238,238,0
|
|
20250317,111400,6652623,238,238,238,238,335
|
|
20250317,111300,6572893,238,238,238,238,30
|
|
20250317,111200,6565753,238,238,238,238,220
|
|
20250317,111100,6513393,238,238,238,238,20
|
|
20250317,111000,6508633,238,238,238,238,15
|
|
20250317,110900,6505063,238,238,238,238,0
|
|
20250317,110800,6505063,238,238,238,238,5
|
|
20250317,110700,6503873,238,238,238,238,0
|
|
20250317,110600,6503873,238,238,238,238,0
|
|
20250317,110500,6503873,238,238,238,238,0
|
|
20250317,110400,6503873,238,238,238,238,0
|
|
20250317,110300,6503873,238,238,238,238,0
|
|
20250317,110200,6503873,238,238,238,238,0
|
|
20250317,110100,6503873,238,238,238,238,1100
|
|
20250317,110000,6242073,238,238,238,238,2001
|
|
20250317,105900,5765835,238,238,238,238,1100
|
|
20250317,105800,5504035,238,238,238,238,1
|
|
20250317,105700,5503797,238,238,238,238,0
|
|
20250317,105600,5503797,238,238,238,238,321
|
|
20250317,105500,5427399,239,239,239,239,0
|
|
20250317,105400,5427399,239,239,239,239,0
|
|
20250317,105300,5427399,239,239,239,239,0
|
|
20250317,105200,5427399,239,239,239,239,0
|
|
20250317,105100,5427399,239,239,239,239,1
|
|
20250317,105000,5427160,238,238,238,238,0
|
|
20250317,104900,5427160,238,238,238,238,0
|
|
20250317,104800,5427160,238,238,238,238,310
|
|
20250317,104700,5353380,238,238,238,238,0
|
|
20250317,104600,5353380,238,238,238,238,11
|
|
20250317,104500,5350762,239,239,239,239,0
|
|
20250317,104400,5350762,239,239,239,239,0
|
|
20250317,104300,5350762,239,239,239,239,279
|
|
20250317,104200,5284081,239,239,239,239,0
|
|
20250317,104100,5284081,239,239,239,239,0
|
|
20250317,104000,5284081,239,239,239,239,50
|
|
20250317,103900,5272131,239,239,239,239,1
|
|
20250317,103800,5271892,239,239,239,239,3
|
|
20250317,103700,5271175,238,238,238,238,0
|
|
20250317,103600,5271175,238,238,238,238,0
|
|
20250317,103500,5271175,238,238,238,238,0
|
|
20250317,103400,5271175,238,238,238,238,251
|
|
20250317,103300,5211437,238,238,238,238,50
|
|
20250317,103200,5199537,239,239,239,239,0
|
|
20250317,103100,5199537,239,239,239,239,0
|
|
20250317,103000,5199537,239,239,239,239,0
|
|
20250317,102900,5199537,239,239,239,239,1
|
|
20250317,102800,5199298,239,239,239,239,0
|
|
20250317,102700,5199298,239,239,239,239,0
|
|
20250317,102600,5199298,239,239,239,239,0
|
|
20250317,102500,5199298,239,239,239,239,0
|
|
20250317,102400,5199298,239,239,239,239,1
|
|
20250317,102300,5199059,238,238,238,238,179
|
|
20250317,102200,5156457,238,238,238,238,4694
|
|
20250317,102100,4039285,238,238,238,238,0
|
|
20250317,102000,4039285,238,238,238,238,1
|
|
20250317,101900,4039047,238,238,238,238,0
|
|
20250317,101800,4039047,238,238,238,238,15
|
|
20250317,101700,4035477,238,238,238,238,0
|
|
20250317,101600,4035477,238,238,238,238,0
|
|
20250317,101500,4035477,238,238,238,238,0
|
|
20250317,101400,4035477,238,238,238,238,1
|
|
20250317,101300,4035239,238,238,238,238,180
|
|
20250317,101200,3992399,238,238,238,238,200
|
|
20250317,101100,3944799,238,238,238,238,52
|
|
20250317,101000,3932423,238,238,238,238,0
|
|
20250317,100900,3932423,238,238,238,238,0
|
|
20250317,100800,3932423,238,238,238,238,0
|
|
20250317,100700,3932423,238,237,238,237,6
|
|
20250317,100600,3931000,237,237,237,237,0
|
|
20250317,100500,3931000,237,237,237,237,0
|
|
20250317,100400,3931000,237,237,237,237,473
|
|
20250317,100300,3818899,238,238,238,238,0
|
|
20250317,100200,3818899,238,238,238,238,20
|
|
20250317,100100,3814139,238,238,238,238,1
|
|
20250317,100000,3813901,238,238,238,238,0
|
|
20250317,095900,3813901,238,238,238,238,0
|
|
20250317,095800,3813901,238,238,238,238,0
|
|
20250317,095700,3813901,238,238,238,238,0
|
|
20250317,095600,3813901,238,238,238,238,0
|
|
20250317,095500,3813901,238,238,238,238,0
|
|
20250317,095400,3813901,238,238,238,238,5
|
|
20250317,095300,3812711,238,238,238,238,15
|
|
20250317,095200,3809141,238,238,238,238,28
|
|
20250317,095100,3802477,238,238,238,238,36
|
|
20250317,095000,3793909,238,238,238,237,223
|
|
20250317,094900,3740846,237,237,237,237,0
|
|
20250317,094800,3740846,237,238,238,237,22
|
|
20250317,094700,3735612,237,237,237,237,0
|
|
20250317,094600,3735612,237,238,238,237,4
|
|
20250317,094500,3734661,238,238,238,237,27
|
|
20250317,094400,3728237,238,238,238,238,0
|
|
20250317,094300,3728237,238,238,238,238,0
|
|
20250317,094200,3728237,238,238,238,238,0
|
|
20250317,094100,3728237,238,238,238,238,0
|
|
20250317,094000,3728237,238,238,238,238,0
|
|
20250317,093900,3728237,238,238,238,238,0
|
|
20250317,093800,3728237,238,238,238,238,0
|
|
20250317,093700,3728237,238,238,238,238,0
|
|
20250317,093600,3728237,238,238,238,238,0
|
|
20250317,093500,3728237,238,238,238,238,0
|
|
20250317,093400,3728237,238,238,238,238,0
|
|
20250317,093300,3728237,238,238,238,238,0
|
|
20250317,093200,3728237,238,238,238,238,0
|
|
20250317,093100,3728237,238,238,238,238,0
|
|
20250317,093000,3728237,238,238,238,238,40
|
|
20250317,092900,3718717,238,238,238,238,0
|
|
20250317,092800,3718717,238,238,238,238,0
|
|
20250317,092700,3718717,238,238,238,238,0
|
|
20250317,092600,3718717,238,238,238,238,0
|
|
20250317,092500,3718717,238,238,238,238,799
|
|
20250317,092400,3528555,238,238,238,238,1000
|
|
20250317,092300,3290555,240,238,240,238,323
|
|
20250317,092200,3213197,238,238,238,238,0
|
|
20250317,092100,3213197,238,238,238,238,5
|
|
20250317,092000,3212007,236,236,236,236,0
|
|
20250317,091900,3212007,236,236,236,236,2074
|
|
20250317,091800,2722543,235,235,235,235,0
|
|
20250317,091700,2722543,235,235,235,235,0
|
|
20250317,091600,2722543,235,237,237,235,5748
|
|
20250317,091500,1368277,236,236,236,236,0
|
|
20250317,091400,1368277,236,236,236,236,0
|
|
20250317,091300,1368277,236,236,236,236,0
|
|
20250317,091200,1368277,236,236,236,236,0
|
|
20250317,091100,1368277,236,236,236,236,58
|
|
20250317,091000,1354589,237,237,237,237,2826
|
|
20250317,090900,684827,236,237,237,236,104
|
|
20250317,090800,660181,237,238,238,237,21
|
|
20250317,090700,655203,237,238,238,237,26
|
|
20250317,090600,649040,237,238,238,236,1857
|
|
20250317,090500,208476,239,239,239,239,0
|
|
20250317,090400,208476,239,239,239,239,0
|
|
20250317,090300,208476,239,239,239,239,0
|
|
20250317,090200,208476,239,238,239,238,86
|
|
20250317,090100,187965,237,240,240,237,504
|
|
20250317,090000,68509,239,237,239,237,289
|