631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,192800,43716833,233,233,233,233,485
|
|
20250319,192700,43716833,233,233,233,233,0
|
|
20250319,192600,43716833,233,233,233,233,0
|
|
20250319,192500,43716833,233,233,233,233,0
|
|
20250319,192400,43716833,233,233,233,233,0
|
|
20250319,192300,43716833,233,233,233,233,0
|
|
20250319,192200,43716833,233,233,233,233,0
|
|
20250319,192100,43716833,233,233,233,233,0
|
|
20250319,192000,43716833,233,233,233,233,0
|
|
20250319,191900,43716833,233,233,233,233,0
|
|
20250319,191800,43716833,233,233,233,233,0
|
|
20250319,191700,43716833,233,233,233,233,0
|
|
20250319,191600,43716833,233,233,233,233,0
|
|
20250319,191500,43716833,233,233,233,233,0
|
|
20250319,191400,43716833,233,233,233,233,0
|
|
20250319,191300,43716833,233,233,233,233,0
|
|
20250319,191200,43716833,233,233,233,233,0
|
|
20250319,191100,43716833,233,233,233,233,0
|
|
20250319,191000,43716833,233,233,233,233,0
|
|
20250319,190900,43716833,233,233,233,233,0
|
|
20250319,190800,43716833,233,233,233,233,0
|
|
20250319,190700,43716833,233,233,233,233,0
|
|
20250319,190600,43716833,233,233,233,233,0
|
|
20250319,190500,43716833,233,233,233,233,0
|
|
20250319,190400,43716833,233,233,233,233,0
|
|
20250319,190300,43716833,233,233,233,233,0
|
|
20250319,190200,43716833,233,233,233,233,0
|
|
20250319,190100,43716833,233,233,233,233,0
|
|
20250319,190000,43716833,233,233,233,233,0
|
|
20250319,185900,43716833,233,233,233,233,0
|
|
20250319,185800,43716833,233,233,233,233,485
|
|
20250319,185700,43716833,233,233,233,233,0
|
|
20250319,185600,43716833,233,233,233,233,0
|
|
20250319,185500,43716833,233,233,233,233,0
|
|
20250319,185400,43716833,233,233,233,233,0
|
|
20250319,185300,43716833,233,233,233,233,0
|
|
20250319,185200,43716833,233,233,233,233,0
|
|
20250319,185100,43716833,233,233,233,233,0
|
|
20250319,185000,43716833,233,233,233,233,0
|
|
20250319,184900,43716833,233,233,233,233,0
|
|
20250319,184800,43716833,233,233,233,233,0
|
|
20250319,184700,43716833,233,233,233,233,0
|
|
20250319,184600,43716833,233,233,233,233,0
|
|
20250319,184500,43716833,233,233,233,233,0
|
|
20250319,184400,43716833,233,233,233,233,0
|
|
20250319,184300,43716833,233,233,233,233,0
|
|
20250319,184200,43716833,233,233,233,233,0
|
|
20250319,184100,43716833,233,233,233,233,0
|
|
20250319,184000,43716833,233,233,233,233,0
|
|
20250319,183900,43716833,233,233,233,233,0
|
|
20250319,183800,43716833,233,233,233,233,0
|
|
20250319,183700,43716833,233,233,233,233,0
|
|
20250319,183600,43716833,233,233,233,233,0
|
|
20250319,183500,43716833,233,233,233,233,0
|
|
20250319,183400,43716833,233,233,233,233,0
|
|
20250319,183300,43716833,233,233,233,233,0
|
|
20250319,183200,43716833,233,233,233,233,0
|
|
20250319,183100,43716833,233,233,233,233,0
|
|
20250319,183000,43716833,233,233,233,233,0
|
|
20250319,182900,43716833,233,233,233,233,0
|
|
20250319,182800,43716833,233,233,233,233,485
|
|
20250319,182700,43716833,233,233,233,233,0
|
|
20250319,182600,43716833,233,233,233,233,0
|
|
20250319,182500,43716833,233,233,233,233,0
|
|
20250319,182400,43716833,233,233,233,233,0
|
|
20250319,182300,43716833,233,233,233,233,0
|
|
20250319,182200,43716833,233,233,233,233,0
|
|
20250319,182100,43716833,233,233,233,233,0
|
|
20250319,182000,43716833,233,233,233,233,0
|
|
20250319,181900,43716833,233,233,233,233,0
|
|
20250319,181800,43716833,233,233,233,233,0
|
|
20250319,181700,43716833,233,233,233,233,0
|
|
20250319,181600,43716833,233,233,233,233,0
|
|
20250319,181500,43716833,233,233,233,233,0
|
|
20250319,181400,43716833,233,233,233,233,0
|
|
20250319,181300,43716833,233,233,233,233,0
|
|
20250319,181200,43716833,233,233,233,233,0
|
|
20250319,181100,43716833,233,233,233,233,0
|
|
20250319,181000,43716833,233,233,233,233,0
|
|
20250319,180900,43716833,233,233,233,233,0
|
|
20250319,180800,43716833,233,233,233,233,0
|
|
20250319,180700,43716833,233,233,233,233,0
|
|
20250319,180600,43716833,233,233,233,233,0
|
|
20250319,180500,43716833,233,233,233,233,0
|
|
20250319,180400,43716833,233,233,233,233,0
|
|
20250319,180300,43716833,233,233,233,233,0
|
|
20250319,180200,43716833,233,233,233,233,0
|
|
20250319,180100,43716833,233,233,233,233,0
|
|
20250319,180000,43716833,233,233,233,233,0
|
|
20250319,175900,43716833,233,233,233,233,0
|
|
20250319,175800,43716833,233,233,233,233,485
|
|
20250319,175700,43716833,233,233,233,233,0
|
|
20250319,175600,43716833,233,233,233,233,0
|
|
20250319,175500,43716833,233,233,233,233,0
|
|
20250319,175400,43716833,233,233,233,233,0
|
|
20250319,175300,43716833,233,233,233,233,0
|
|
20250319,175200,43716833,233,233,233,233,0
|
|
20250319,175100,43716833,233,233,233,233,0
|
|
20250319,175000,43716833,233,233,233,233,0
|
|
20250319,174900,43716833,233,233,233,233,0
|
|
20250319,174800,43716833,233,233,233,233,0
|
|
20250319,174700,43716833,233,233,233,233,0
|
|
20250319,174600,43716833,233,233,233,233,0
|
|
20250319,174500,43716833,233,233,233,233,0
|
|
20250319,174400,43716833,233,233,233,233,0
|
|
20250319,174300,43716833,233,233,233,233,0
|
|
20250319,174200,43716833,233,233,233,233,0
|
|
20250319,174100,43716833,233,233,233,233,0
|
|
20250319,174000,43716833,233,233,233,233,0
|
|
20250319,173900,43716833,233,233,233,233,0
|
|
20250319,173800,43716833,233,233,233,233,0
|
|
20250319,173700,43716833,233,233,233,233,0
|
|
20250319,173600,43716833,233,233,233,233,0
|
|
20250319,173500,43716833,233,233,233,233,0
|
|
20250319,173400,43716833,233,233,233,233,0
|
|
20250319,173300,43716833,233,233,233,233,0
|
|
20250319,173200,43716833,233,233,233,233,0
|
|
20250319,173100,43716833,233,233,233,233,0
|
|
20250319,173000,43716833,233,233,233,233,0
|
|
20250319,172900,43716833,233,233,233,233,0
|
|
20250319,172800,43716833,233,233,233,233,485
|
|
20250319,172700,43716833,233,233,233,233,0
|
|
20250319,172600,43716833,233,233,233,233,0
|
|
20250319,172500,43716833,233,233,233,233,0
|
|
20250319,172400,43716833,233,233,233,233,0
|
|
20250319,172300,43716833,233,233,233,233,0
|
|
20250319,172200,43716833,233,233,233,233,0
|
|
20250319,172100,43716833,233,233,233,233,0
|
|
20250319,172000,43716833,233,233,233,233,0
|
|
20250319,171900,43716833,233,233,233,233,0
|
|
20250319,171800,43716833,233,233,233,233,0
|
|
20250319,171700,43716833,233,233,233,233,0
|
|
20250319,171600,43716833,233,233,233,233,0
|
|
20250319,171500,43716833,233,233,233,233,0
|
|
20250319,171400,43716833,233,233,233,233,0
|
|
20250319,171300,43716833,233,233,233,233,0
|
|
20250319,171200,43716833,233,233,233,233,0
|
|
20250319,171100,43716833,233,233,233,233,0
|
|
20250319,171000,43716833,233,233,233,233,0
|
|
20250319,170900,43716833,233,233,233,233,0
|
|
20250319,170800,43716833,233,233,233,233,0
|
|
20250319,170700,43716833,233,233,233,233,0
|
|
20250319,170600,43716833,233,233,233,233,0
|
|
20250319,170500,43716833,233,233,233,233,0
|
|
20250319,170400,43716833,233,233,233,233,0
|
|
20250319,170300,43716833,233,233,233,233,0
|
|
20250319,170200,43716833,233,233,233,233,0
|
|
20250319,170100,43716833,233,233,233,233,0
|
|
20250319,170000,43716833,233,233,233,233,0
|
|
20250319,165900,43716833,233,233,233,233,0
|
|
20250319,165800,43716833,233,233,233,233,485
|
|
20250319,165700,43716833,233,233,233,233,0
|
|
20250319,165600,43716833,233,233,233,233,0
|
|
20250319,165500,43716833,233,233,233,233,0
|
|
20250319,165400,43716833,233,233,233,233,0
|
|
20250319,165300,43716833,233,233,233,233,0
|
|
20250319,165200,43716833,233,233,233,233,0
|
|
20250319,165100,43716833,233,233,233,233,0
|
|
20250319,165000,43716833,233,233,233,233,0
|
|
20250319,164900,43716833,233,233,233,233,0
|
|
20250319,164800,43716833,233,233,233,233,0
|
|
20250319,164700,43716833,233,233,233,233,0
|
|
20250319,164600,43716833,233,233,233,233,0
|
|
20250319,164500,43716833,233,233,233,233,0
|
|
20250319,164400,43716833,233,233,233,233,0
|
|
20250319,164300,43716833,233,233,233,233,0
|
|
20250319,164200,43716833,233,233,233,233,0
|
|
20250319,164100,43716833,233,233,233,233,0
|
|
20250319,164000,43716833,233,233,233,233,0
|
|
20250319,163900,43716833,233,233,233,233,0
|
|
20250319,163800,43716833,233,233,233,233,0
|
|
20250319,163700,43716833,233,233,233,233,0
|
|
20250319,163600,43716833,233,233,233,233,0
|
|
20250319,163500,43716833,233,233,233,233,0
|
|
20250319,163400,43716833,233,233,233,233,0
|
|
20250319,163300,43716833,233,233,233,233,0
|
|
20250319,163200,43716833,233,233,233,233,0
|
|
20250319,163100,43716833,233,233,233,233,0
|
|
20250319,163000,43716833,233,233,233,233,0
|
|
20250319,162900,43716833,233,233,233,233,0
|
|
20250319,162800,43716833,233,233,233,233,485
|
|
20250319,162700,43716833,233,233,233,233,0
|
|
20250319,162600,43716833,233,233,233,233,0
|
|
20250319,162500,43716833,233,233,233,233,0
|
|
20250319,162400,43716833,233,233,233,233,0
|
|
20250319,162300,43716833,233,233,233,233,0
|
|
20250319,162200,43716833,233,233,233,233,0
|
|
20250319,162100,43716833,233,233,233,233,0
|
|
20250319,162000,43716833,233,233,233,233,0
|
|
20250319,161900,43716833,233,233,233,233,0
|
|
20250319,161800,43716833,233,233,233,233,0
|
|
20250319,161700,43716833,233,233,233,233,0
|
|
20250319,161600,43716833,233,233,233,233,0
|
|
20250319,161500,43716833,233,233,233,233,0
|
|
20250319,161400,43716833,233,233,233,233,0
|
|
20250319,161300,43716833,233,233,233,233,0
|
|
20250319,161200,43716833,233,233,233,233,0
|
|
20250319,161100,43716833,233,233,233,233,0
|
|
20250319,161000,43716833,233,233,233,233,0
|
|
20250319,160900,43716833,233,233,233,233,0
|
|
20250319,160800,43716833,233,233,233,233,0
|
|
20250319,160700,43716833,233,233,233,233,0
|
|
20250319,160600,43716833,233,233,233,233,0
|
|
20250319,160500,43716833,233,233,233,233,0
|
|
20250319,160400,43716833,233,233,233,233,0
|
|
20250319,160300,43716833,233,233,233,233,0
|
|
20250319,160200,43716833,233,233,233,233,0
|
|
20250319,160100,43716833,233,233,233,233,0
|
|
20250319,160000,43716833,233,233,233,233,0
|
|
20250319,155900,43716833,233,233,233,233,0
|
|
20250319,155800,43716833,233,233,233,233,485
|
|
20250319,155700,43716833,233,233,233,233,0
|
|
20250319,155600,43716833,233,233,233,233,0
|
|
20250319,155500,43716833,233,233,233,233,0
|
|
20250319,155400,43716833,233,233,233,233,0
|
|
20250319,155300,43716833,233,233,233,233,0
|
|
20250319,155200,43716833,233,233,233,233,0
|
|
20250319,155100,43716833,233,233,233,233,0
|
|
20250319,155000,43716833,233,233,233,233,0
|
|
20250319,154900,43716833,233,233,233,233,0
|
|
20250319,154800,43716833,233,233,233,233,0
|
|
20250319,154700,43716833,233,233,233,233,0
|
|
20250319,154600,43716833,233,233,233,233,0
|
|
20250319,154500,43716833,233,233,233,233,0
|
|
20250319,154400,43716833,233,233,233,233,0
|
|
20250319,154300,43716833,233,233,233,233,0
|
|
20250319,154200,43716833,233,233,233,233,0
|
|
20250319,154100,43716833,233,233,233,233,0
|
|
20250319,154000,43716833,233,233,233,233,0
|
|
20250319,153900,43716833,233,233,233,233,0
|
|
20250319,153800,43716833,233,233,233,233,0
|
|
20250319,153700,43716833,233,233,233,233,0
|
|
20250319,153600,43716833,233,233,233,233,0
|
|
20250319,153500,43716833,233,233,233,233,0
|
|
20250319,153400,43716833,233,233,233,233,0
|
|
20250319,153300,43716833,233,233,233,233,0
|
|
20250319,153200,43716833,233,233,233,233,0
|
|
20250319,153100,43716833,233,233,233,233,0
|
|
20250319,153000,43716833,233,233,233,233,485
|
|
20250319,152900,43603828,236,236,236,236,0
|
|
20250319,152800,43603828,236,236,236,236,0
|
|
20250319,152700,43603828,236,236,236,236,0
|
|
20250319,152600,43603828,236,236,236,236,0
|
|
20250319,152500,43603828,236,236,236,236,0
|
|
20250319,152400,43603828,236,236,236,236,0
|
|
20250319,152300,43603828,236,236,236,236,0
|
|
20250319,152200,43603828,236,236,236,236,0
|
|
20250319,152100,43603828,236,236,236,236,0
|
|
20250319,152000,43603828,236,236,236,236,0
|
|
20250319,151900,43603828,236,236,236,236,0
|
|
20250319,151800,43603828,236,235,236,235,15
|
|
20250319,151700,43600296,235,235,235,235,25
|
|
20250319,151600,43594421,235,235,235,235,15
|
|
20250319,151500,43590896,235,235,235,235,25
|
|
20250319,151400,43585021,235,235,235,235,0
|
|
20250319,151300,43585021,235,235,235,235,17
|
|
20250319,151200,43581026,235,235,235,235,41
|
|
20250319,151100,43571391,235,235,235,235,0
|
|
20250319,151000,43571391,235,235,235,235,0
|
|
20250319,150900,43571391,235,235,235,235,0
|
|
20250319,150800,43571391,235,235,235,235,0
|
|
20250319,150700,43571391,235,235,235,235,0
|
|
20250319,150600,43571391,235,235,235,235,0
|
|
20250319,150500,43571391,235,235,235,235,0
|
|
20250319,150400,43571391,235,235,235,235,0
|
|
20250319,150300,43571391,235,235,235,235,0
|
|
20250319,150200,43571391,235,235,235,235,0
|
|
20250319,150100,43571391,235,235,235,235,0
|
|
20250319,150000,43571391,235,235,235,235,0
|
|
20250319,145900,43571391,235,235,235,235,0
|
|
20250319,145800,43571391,235,235,235,235,0
|
|
20250319,145700,43571391,235,235,235,235,0
|
|
20250319,145600,43571391,235,235,235,235,1
|
|
20250319,145500,43571156,235,235,235,235,0
|
|
20250319,145400,43571156,235,235,235,235,0
|
|
20250319,145300,43571156,235,235,235,235,0
|
|
20250319,145200,43571156,235,235,235,235,0
|
|
20250319,145100,43571156,235,235,235,235,0
|
|
20250319,145000,43571156,235,235,235,235,0
|
|
20250319,144900,43571156,235,235,235,235,0
|
|
20250319,144800,43571156,235,235,235,235,25
|
|
20250319,144700,43565281,235,235,235,235,29
|
|
20250319,144600,43558466,235,235,235,235,0
|
|
20250319,144500,43558466,235,235,235,233,6011
|
|
20250319,144400,42154661,235,235,235,235,0
|
|
20250319,144300,42154661,235,235,235,235,0
|
|
20250319,144200,42154661,235,235,235,235,0
|
|
20250319,144100,42154661,235,235,235,235,55
|
|
20250319,144000,42141736,234,234,234,234,0
|
|
20250319,143900,42141736,234,234,234,234,18
|
|
20250319,143800,42137524,235,235,235,235,8165
|
|
20250319,143700,40218749,235,235,235,235,0
|
|
20250319,143600,40218749,235,235,235,235,0
|
|
20250319,143500,40218749,235,235,235,235,0
|
|
20250319,143400,40218749,235,235,235,235,0
|
|
20250319,143300,40218749,235,235,235,235,0
|
|
20250319,143200,40218749,235,235,235,235,0
|
|
20250319,143100,40218749,235,235,235,235,0
|
|
20250319,143000,40218749,235,235,235,235,0
|
|
20250319,142900,40218749,235,235,235,235,0
|
|
20250319,142800,40218749,235,235,235,235,3
|
|
20250319,142700,40218044,236,236,236,236,0
|
|
20250319,142600,40218044,236,236,236,236,0
|
|
20250319,142500,40218044,236,236,236,236,0
|
|
20250319,142400,40218044,236,235,236,235,3
|
|
20250319,142300,40217338,235,235,235,235,0
|
|
20250319,142200,40217338,235,235,235,235,0
|
|
20250319,142100,40217338,235,235,235,235,0
|
|
20250319,142000,40217338,235,235,235,235,0
|
|
20250319,141900,40217338,235,235,235,235,0
|
|
20250319,141800,40217338,235,235,235,235,0
|
|
20250319,141700,40217338,235,235,235,235,0
|
|
20250319,141600,40217338,235,234,235,234,100
|
|
20250319,141500,40193931,234,234,234,234,0
|
|
20250319,141400,40193931,234,234,234,234,0
|
|
20250319,141300,40193931,234,234,234,234,1
|
|
20250319,141200,40193697,234,234,234,234,0
|
|
20250319,141100,40193697,234,234,234,234,0
|
|
20250319,141000,40193697,234,234,234,234,50
|
|
20250319,140900,40181997,234,234,234,234,0
|
|
20250319,140800,40181997,234,234,234,234,0
|
|
20250319,140700,40181997,234,234,234,234,0
|
|
20250319,140600,40181997,234,234,234,234,0
|
|
20250319,140500,40181997,234,234,234,234,0
|
|
20250319,140400,40181997,234,234,234,234,581
|
|
20250319,140300,40046043,233,233,233,233,0
|
|
20250319,140200,40046043,233,233,233,233,0
|
|
20250319,140100,40046043,233,233,233,233,0
|
|
20250319,140000,40046043,233,233,233,233,0
|
|
20250319,135900,40046043,233,233,233,233,40
|
|
20250319,135800,40036723,233,233,233,233,0
|
|
20250319,135700,40036723,233,233,233,233,0
|
|
20250319,135600,40036723,233,234,234,233,106
|
|
20250319,135500,40012000,233,233,233,233,0
|
|
20250319,135400,40012000,233,233,233,233,0
|
|
20250319,135300,40012000,233,233,233,233,0
|
|
20250319,135200,40012000,233,233,233,233,0
|
|
20250319,135100,40012000,233,233,233,233,0
|
|
20250319,135000,40012000,233,233,233,233,0
|
|
20250319,134900,40012000,233,233,233,233,564
|
|
20250319,134800,39880588,233,233,233,233,0
|
|
20250319,134700,39880588,233,233,233,233,2
|
|
20250319,134600,39880122,233,233,233,233,0
|
|
20250319,134500,39880122,233,233,233,233,0
|
|
20250319,134400,39880122,233,233,233,233,0
|
|
20250319,134300,39880122,233,233,233,233,0
|
|
20250319,134200,39880122,233,233,233,233,6
|
|
20250319,134100,39878724,233,233,233,233,50
|
|
20250319,134000,39867074,233,233,233,233,0
|
|
20250319,133900,39867074,233,233,233,233,0
|
|
20250319,133800,39867074,233,233,233,233,0
|
|
20250319,133700,39867074,233,233,233,233,0
|
|
20250319,133600,39867074,233,233,233,233,0
|
|
20250319,133500,39867074,233,233,233,233,0
|
|
20250319,133400,39867074,233,233,233,233,0
|
|
20250319,133300,39867074,233,233,233,233,0
|
|
20250319,133200,39867074,233,233,233,233,0
|
|
20250319,133100,39867074,233,233,233,233,0
|
|
20250319,133000,39867074,233,233,233,233,10
|
|
20250319,132900,39864744,233,233,233,233,11148
|
|
20250319,132800,37267260,233,233,233,233,0
|
|
20250319,132700,37267260,233,233,233,233,0
|
|
20250319,132600,37267260,233,233,233,233,0
|
|
20250319,132500,37267260,233,233,233,233,0
|
|
20250319,132400,37267260,233,233,233,233,0
|
|
20250319,132300,37267260,233,233,233,233,1
|
|
20250319,132200,37267027,234,234,234,234,0
|
|
20250319,132100,37267027,234,234,234,234,0
|
|
20250319,132000,37267027,234,234,234,234,5
|
|
20250319,131900,37265857,234,234,234,234,0
|
|
20250319,131800,37265857,234,234,234,234,0
|
|
20250319,131700,37265857,234,234,234,234,0
|
|
20250319,131600,37265857,234,234,234,234,0
|
|
20250319,131500,37265857,234,234,234,234,0
|
|
20250319,131400,37265857,234,234,234,234,0
|
|
20250319,131300,37265857,234,234,234,234,0
|
|
20250319,131200,37265857,234,234,234,234,0
|
|
20250319,131100,37265857,234,234,234,234,0
|
|
20250319,131000,37265857,234,234,234,234,0
|
|
20250319,130900,37265857,234,234,234,234,5
|
|
20250319,130800,37264687,234,234,234,234,2860
|
|
20250319,130700,36595447,233,233,233,233,0
|
|
20250319,130600,36595447,233,233,233,233,0
|
|
20250319,130500,36595447,233,233,233,233,308
|
|
20250319,130400,36523683,232,232,232,232,0
|
|
20250319,130300,36523683,232,232,232,232,0
|
|
20250319,130200,36523683,232,232,232,232,0
|
|
20250319,130100,36523683,232,232,232,232,0
|
|
20250319,130000,36523683,232,232,232,232,0
|
|
20250319,125900,36523683,232,232,232,232,0
|
|
20250319,125800,36523683,232,232,232,232,1000
|
|
20250319,125700,36291683,232,232,232,232,0
|
|
20250319,125600,36291683,232,232,232,232,0
|
|
20250319,125500,36291683,232,232,232,232,1999
|
|
20250319,125400,35827915,231,231,231,231,0
|
|
20250319,125300,35827915,231,231,232,231,1569
|
|
20250319,125200,35465376,232,232,232,232,2431
|
|
20250319,125100,34901384,233,233,233,233,355
|
|
20250319,125000,34818669,232,232,232,232,0
|
|
20250319,124900,34818669,232,232,232,232,5000
|
|
20250319,124800,33658669,232,232,232,232,4623
|
|
20250319,124700,32586133,232,232,232,232,150
|
|
20250319,124600,32551333,232,232,232,232,1
|
|
20250319,124500,32551101,231,231,231,231,0
|
|
20250319,124400,32551101,231,231,231,231,0
|
|
20250319,124300,32551101,231,232,232,231,610
|
|
20250319,124200,32410181,232,232,232,232,100
|
|
20250319,124100,32386981,232,232,232,232,0
|
|
20250319,124000,32386981,232,232,232,232,0
|
|
20250319,123900,32386981,232,232,232,232,0
|
|
20250319,123800,32386981,232,232,232,232,10
|
|
20250319,123700,32384661,232,232,232,232,898
|
|
20250319,123600,32176325,232,232,232,232,5000
|
|
20250319,123500,31016325,232,234,234,232,7066
|
|
20250319,123400,29374728,234,234,234,234,1
|
|
20250319,123300,29374494,233,233,233,233,5000
|
|
20250319,123200,28209494,234,235,235,234,2150
|
|
20250319,123100,27706244,235,234,235,234,3000
|
|
20250319,123000,27002244,235,235,235,235,0
|
|
20250319,122900,27002244,235,235,235,235,0
|
|
20250319,122800,27002244,235,235,235,235,0
|
|
20250319,122700,27002244,235,235,235,235,6
|
|
20250319,122600,27000834,235,235,235,235,0
|
|
20250319,122500,27000834,235,235,235,235,0
|
|
20250319,122400,27000834,235,235,235,235,0
|
|
20250319,122300,27000834,235,235,235,235,0
|
|
20250319,122200,27000834,235,235,235,235,0
|
|
20250319,122100,27000834,235,235,235,235,4242
|
|
20250319,122000,26003964,235,235,235,235,1697
|
|
20250319,121900,25605169,235,235,235,235,0
|
|
20250319,121800,25605169,235,235,235,235,0
|
|
20250319,121700,25605169,235,235,235,235,0
|
|
20250319,121600,25605169,235,235,235,235,0
|
|
20250319,121500,25605169,235,235,235,235,0
|
|
20250319,121400,25605169,235,235,235,235,0
|
|
20250319,121300,25605169,235,235,235,235,0
|
|
20250319,121200,25605169,235,235,235,235,0
|
|
20250319,121100,25605169,235,235,235,235,439
|
|
20250319,121000,25502004,236,236,236,236,0
|
|
20250319,120900,25502004,236,236,236,236,40
|
|
20250319,120800,25492564,236,236,236,236,0
|
|
20250319,120700,25492564,236,236,236,236,0
|
|
20250319,120600,25492564,236,236,236,236,0
|
|
20250319,120500,25492564,236,236,236,236,0
|
|
20250319,120400,25492564,236,236,236,236,1
|
|
20250319,120300,25492328,236,236,236,236,1
|
|
20250319,120200,25492092,234,234,234,234,0
|
|
20250319,120100,25492092,234,234,234,234,2000
|
|
20250319,120000,25024092,235,235,235,235,0
|
|
20250319,115900,25024092,235,235,235,235,0
|
|
20250319,115800,25024092,235,235,235,235,8574
|
|
20250319,115700,23009202,235,235,235,235,10
|
|
20250319,115600,23006852,235,235,235,235,0
|
|
20250319,115500,23006852,235,235,235,235,0
|
|
20250319,115400,23006852,235,235,235,235,0
|
|
20250319,115300,23006852,235,235,235,235,200
|
|
20250319,115200,22959852,235,235,235,235,10
|
|
20250319,115100,22957502,235,235,235,235,0
|
|
20250319,115000,22957502,235,235,235,235,0
|
|
20250319,114900,22957502,235,235,235,235,0
|
|
20250319,114800,22957502,235,235,235,235,0
|
|
20250319,114700,22957502,235,235,235,235,7
|
|
20250319,114600,22955857,235,235,235,235,0
|
|
20250319,114500,22955857,235,235,235,235,0
|
|
20250319,114400,22955857,235,235,235,235,0
|
|
20250319,114300,22955857,235,235,235,235,0
|
|
20250319,114200,22955857,235,235,235,235,0
|
|
20250319,114100,22955857,235,235,235,235,11
|
|
20250319,114000,22953272,235,235,235,235,0
|
|
20250319,113900,22953272,235,235,235,235,0
|
|
20250319,113800,22953272,235,235,235,235,0
|
|
20250319,113700,22953272,235,235,235,235,20
|
|
20250319,113600,22948572,233,233,233,233,0
|
|
20250319,113500,22948572,233,235,235,233,32795
|
|
20250319,113400,15263168,235,235,235,235,3659
|
|
20250319,113300,14403303,236,236,236,236,0
|
|
20250319,113200,14403303,236,236,236,236,0
|
|
20250319,113100,14403303,236,236,236,236,0
|
|
20250319,113000,14403303,236,236,236,236,0
|
|
20250319,112900,14403303,236,236,236,236,0
|
|
20250319,112800,14403303,236,236,236,236,0
|
|
20250319,112700,14403303,236,236,236,236,0
|
|
20250319,112600,14403303,236,236,236,236,0
|
|
20250319,112500,14403303,236,236,236,236,0
|
|
20250319,112400,14403303,236,236,236,236,0
|
|
20250319,112300,14403303,236,236,236,236,1
|
|
20250319,112200,14403067,236,236,236,236,5
|
|
20250319,112100,14401887,236,236,236,236,0
|
|
20250319,112000,14401887,236,236,236,236,0
|
|
20250319,111900,14401887,236,236,236,236,701
|
|
20250319,111800,14236451,236,236,236,236,0
|
|
20250319,111700,14236451,236,236,236,236,0
|
|
20250319,111600,14236451,236,236,236,236,0
|
|
20250319,111500,14236451,236,236,236,236,0
|
|
20250319,111400,14236451,236,235,236,235,5800
|
|
20250319,111300,12867652,236,236,236,236,488
|
|
20250319,111200,12752484,235,235,235,235,4722
|
|
20250319,111100,11642814,235,235,235,235,6
|
|
20250319,111000,11641404,236,236,236,236,0
|
|
20250319,110900,11641404,236,236,236,236,0
|
|
20250319,110800,11641404,236,236,236,236,173
|
|
20250319,110700,11600576,236,236,236,236,0
|
|
20250319,110600,11600576,236,236,236,236,0
|
|
20250319,110500,11600576,236,236,236,236,0
|
|
20250319,110400,11600576,236,236,236,236,0
|
|
20250319,110300,11600576,236,236,236,236,0
|
|
20250319,110200,11600576,236,236,236,236,105
|
|
20250319,110100,11575796,236,236,236,236,0
|
|
20250319,110000,11575796,236,236,236,236,0
|
|
20250319,105900,11575796,236,236,236,236,5732
|
|
20250319,105800,10223044,236,236,236,236,0
|
|
20250319,105700,10223044,236,236,236,236,0
|
|
20250319,105600,10223044,236,236,236,236,0
|
|
20250319,105500,10223044,236,236,236,236,0
|
|
20250319,105400,10223044,236,236,236,236,0
|
|
20250319,105300,10223044,236,236,236,236,0
|
|
20250319,105200,10223044,236,236,236,236,100
|
|
20250319,105100,10199444,236,236,236,236,1228
|
|
20250319,105000,9909636,236,236,236,236,0
|
|
20250319,104900,9909636,236,237,237,236,55
|
|
20250319,104800,9896607,237,237,237,237,0
|
|
20250319,104700,9896607,237,237,237,237,0
|
|
20250319,104600,9896607,237,237,237,237,0
|
|
20250319,104500,9896607,237,237,237,237,0
|
|
20250319,104400,9896607,237,237,237,237,0
|
|
20250319,104300,9896607,237,237,237,237,2
|
|
20250319,104200,9896133,237,237,237,237,0
|
|
20250319,104100,9896133,237,236,237,236,34
|
|
20250319,104000,9888108,237,237,237,237,0
|
|
20250319,103900,9888108,237,237,237,237,0
|
|
20250319,103800,9888108,237,237,237,237,0
|
|
20250319,103700,9888108,237,237,237,237,0
|
|
20250319,103600,9888108,237,237,237,237,0
|
|
20250319,103500,9888108,237,237,237,237,0
|
|
20250319,103400,9888108,237,237,237,237,0
|
|
20250319,103300,9888108,237,237,237,237,0
|
|
20250319,103200,9888108,237,237,237,237,0
|
|
20250319,103100,9888108,237,237,237,237,0
|
|
20250319,103000,9888108,237,237,237,237,0
|
|
20250319,102900,9888108,237,237,237,237,20
|
|
20250319,102800,9883368,237,237,237,237,0
|
|
20250319,102700,9883368,237,237,237,237,0
|
|
20250319,102600,9883368,237,237,237,237,2005
|
|
20250319,102500,9408183,237,237,237,237,0
|
|
20250319,102400,9408183,237,237,237,237,5065
|
|
20250319,102300,8207778,237,237,237,237,0
|
|
20250319,102200,8207778,237,237,237,237,0
|
|
20250319,102100,8207778,237,237,237,237,1
|
|
20250319,102000,8207541,237,237,237,237,0
|
|
20250319,101900,8207541,237,237,237,237,0
|
|
20250319,101800,8207541,237,237,237,237,0
|
|
20250319,101700,8207541,237,237,237,237,0
|
|
20250319,101600,8207541,237,237,237,237,0
|
|
20250319,101500,8207541,237,237,237,237,0
|
|
20250319,101400,8207541,237,237,237,237,15
|
|
20250319,101300,8203986,237,237,237,237,0
|
|
20250319,101200,8203986,237,237,237,237,1
|
|
20250319,101100,8203749,237,237,237,237,0
|
|
20250319,101000,8203749,237,237,237,237,1
|
|
20250319,100900,8203512,237,237,237,237,1
|
|
20250319,100800,8203275,237,237,237,237,1
|
|
20250319,100700,8203038,236,236,236,236,0
|
|
20250319,100600,8203038,236,236,236,236,0
|
|
20250319,100500,8203038,236,236,236,236,88
|
|
20250319,100400,8182270,236,236,236,236,0
|
|
20250319,100300,8182270,236,236,236,236,0
|
|
20250319,100200,8182270,236,236,236,236,0
|
|
20250319,100100,8182270,236,236,236,236,0
|
|
20250319,100000,8182270,236,236,236,236,0
|
|
20250319,095900,8182270,236,236,236,236,1568
|
|
20250319,095800,7812222,237,236,237,236,356
|
|
20250319,095700,7728205,236,237,237,236,557
|
|
20250319,095600,7596253,237,237,237,237,0
|
|
20250319,095500,7596253,237,237,237,237,0
|
|
20250319,095400,7596253,237,237,237,237,0
|
|
20250319,095300,7596253,237,237,237,237,6
|
|
20250319,095200,7594831,237,237,237,237,10
|
|
20250319,095100,7592461,238,238,238,238,0
|
|
20250319,095000,7592461,238,238,238,238,0
|
|
20250319,094900,7592461,238,238,238,238,0
|
|
20250319,094800,7592461,238,238,238,238,0
|
|
20250319,094700,7592461,238,238,238,238,0
|
|
20250319,094600,7592461,238,238,238,238,40
|
|
20250319,094500,7582941,237,237,237,237,919
|
|
20250319,094400,7365138,237,237,237,237,131
|
|
20250319,094300,7334091,237,237,237,237,0
|
|
20250319,094200,7334091,237,237,237,237,0
|
|
20250319,094100,7334091,237,237,237,237,1
|
|
20250319,094000,7333854,236,236,236,236,0
|
|
20250319,093900,7333854,236,237,237,236,10004
|
|
20250319,093800,4970792,236,236,236,236,0
|
|
20250319,093700,4970792,236,236,236,236,0
|
|
20250319,093600,4970792,236,236,236,236,11472
|
|
20250319,093500,2263400,236,236,236,236,336
|
|
20250319,093400,2184104,235,235,235,235,0
|
|
20250319,093300,2184104,235,236,236,235,1004
|
|
20250319,093200,1947161,236,236,236,236,5063
|
|
20250319,093100,752293,238,238,238,238,0
|
|
20250319,093000,752293,238,238,238,237,1189
|
|
20250319,092900,469463,239,239,239,239,1
|
|
20250319,092800,469224,238,238,238,238,0
|
|
20250319,092700,469224,238,238,238,238,500
|
|
20250319,092600,350224,238,238,238,238,1
|
|
20250319,092500,349986,237,237,237,237,0
|
|
20250319,092400,349986,237,237,237,237,0
|
|
20250319,092300,349986,237,237,237,237,0
|
|
20250319,092200,349986,237,237,237,237,0
|
|
20250319,092100,349986,237,237,237,237,19
|
|
20250319,092000,345483,238,238,238,238,0
|
|
20250319,091900,345483,238,238,238,238,48
|
|
20250319,091800,334059,238,238,238,238,0
|
|
20250319,091700,334059,238,238,238,238,0
|
|
20250319,091600,334059,238,238,238,238,0
|
|
20250319,091500,334059,238,238,238,238,0
|
|
20250319,091400,334059,238,238,238,238,0
|
|
20250319,091300,334059,238,238,238,238,908
|
|
20250319,091200,117955,239,238,239,238,102
|
|
20250319,091100,93675,239,239,239,239,0
|
|
20250319,091000,93675,239,239,239,239,15
|
|
20250319,090900,90090,239,239,239,239,7
|
|
20250319,090800,88417,239,239,239,239,3
|
|
20250319,090700,87700,239,239,239,239,60
|
|
20250319,090600,73360,239,239,239,239,0
|
|
20250319,090500,73360,239,239,239,239,0
|
|
20250319,090400,73360,239,239,239,239,0
|
|
20250319,090300,73360,239,239,239,239,0
|
|
20250319,090200,73360,239,238,239,238,69
|
|
20250319,090100,56873,238,235,238,235,242
|
|
20250319,090000,0,235,235,235,235,0
|