631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,192800,24373320,233,233,233,233,1380
|
|
20250320,192700,24373320,233,233,233,233,0
|
|
20250320,192600,24373320,233,233,233,233,0
|
|
20250320,192500,24373320,233,233,233,233,0
|
|
20250320,192400,24373320,233,233,233,233,0
|
|
20250320,192300,24373320,233,233,233,233,0
|
|
20250320,192200,24373320,233,233,233,233,0
|
|
20250320,192100,24373320,233,233,233,233,0
|
|
20250320,192000,24373320,233,233,233,233,0
|
|
20250320,191900,24373320,233,233,233,233,0
|
|
20250320,191800,24373320,233,233,233,233,0
|
|
20250320,191700,24373320,233,233,233,233,0
|
|
20250320,191600,24373320,233,233,233,233,0
|
|
20250320,191500,24373320,233,233,233,233,0
|
|
20250320,191400,24373320,233,233,233,233,0
|
|
20250320,191300,24373320,233,233,233,233,0
|
|
20250320,191200,24373320,233,233,233,233,0
|
|
20250320,191100,24373320,233,233,233,233,0
|
|
20250320,191000,24373320,233,233,233,233,0
|
|
20250320,190900,24373320,233,233,233,233,0
|
|
20250320,190800,24373320,233,233,233,233,0
|
|
20250320,190700,24373320,233,233,233,233,0
|
|
20250320,190600,24373320,233,233,233,233,0
|
|
20250320,190500,24373320,233,233,233,233,0
|
|
20250320,190400,24373320,233,233,233,233,0
|
|
20250320,190300,24373320,233,233,233,233,0
|
|
20250320,190200,24373320,233,233,233,233,0
|
|
20250320,190100,24373320,233,233,233,233,0
|
|
20250320,190000,24373320,233,233,233,233,0
|
|
20250320,185900,24373320,233,233,233,233,0
|
|
20250320,185800,24373320,233,233,233,233,1380
|
|
20250320,185700,24373320,233,233,233,233,0
|
|
20250320,185600,24373320,233,233,233,233,0
|
|
20250320,185500,24373320,233,233,233,233,0
|
|
20250320,185400,24373320,233,233,233,233,0
|
|
20250320,185300,24373320,233,233,233,233,0
|
|
20250320,185200,24373320,233,233,233,233,0
|
|
20250320,185100,24373320,233,233,233,233,0
|
|
20250320,185000,24373320,233,233,233,233,0
|
|
20250320,184900,24373320,233,233,233,233,0
|
|
20250320,184800,24373320,233,233,233,233,0
|
|
20250320,184700,24373320,233,233,233,233,0
|
|
20250320,184600,24373320,233,233,233,233,0
|
|
20250320,184500,24373320,233,233,233,233,0
|
|
20250320,184400,24373320,233,233,233,233,0
|
|
20250320,184300,24373320,233,233,233,233,0
|
|
20250320,184200,24373320,233,233,233,233,0
|
|
20250320,184100,24373320,233,233,233,233,0
|
|
20250320,184000,24373320,233,233,233,233,0
|
|
20250320,183900,24373320,233,233,233,233,0
|
|
20250320,183800,24373320,233,233,233,233,0
|
|
20250320,183700,24373320,233,233,233,233,0
|
|
20250320,183600,24373320,233,233,233,233,0
|
|
20250320,183500,24373320,233,233,233,233,0
|
|
20250320,183400,24373320,233,233,233,233,0
|
|
20250320,183300,24373320,233,233,233,233,0
|
|
20250320,183200,24373320,233,233,233,233,0
|
|
20250320,183100,24373320,233,233,233,233,0
|
|
20250320,183000,24373320,233,233,233,233,0
|
|
20250320,182900,24373320,233,233,233,233,0
|
|
20250320,182800,24373320,233,233,233,233,1380
|
|
20250320,182700,24373320,233,233,233,233,0
|
|
20250320,182600,24373320,233,233,233,233,0
|
|
20250320,182500,24373320,233,233,233,233,0
|
|
20250320,182400,24373320,233,233,233,233,0
|
|
20250320,182300,24373320,233,233,233,233,0
|
|
20250320,182200,24373320,233,233,233,233,0
|
|
20250320,182100,24373320,233,233,233,233,0
|
|
20250320,182000,24373320,233,233,233,233,0
|
|
20250320,181900,24373320,233,233,233,233,0
|
|
20250320,181800,24373320,233,233,233,233,0
|
|
20250320,181700,24373320,233,233,233,233,0
|
|
20250320,181600,24373320,233,233,233,233,0
|
|
20250320,181500,24373320,233,233,233,233,0
|
|
20250320,181400,24373320,233,233,233,233,0
|
|
20250320,181300,24373320,233,233,233,233,0
|
|
20250320,181200,24373320,233,233,233,233,0
|
|
20250320,181100,24373320,233,233,233,233,0
|
|
20250320,181000,24373320,233,233,233,233,0
|
|
20250320,180900,24373320,233,233,233,233,0
|
|
20250320,180800,24373320,233,233,233,233,0
|
|
20250320,180700,24373320,233,233,233,233,0
|
|
20250320,180600,24373320,233,233,233,233,0
|
|
20250320,180500,24373320,233,233,233,233,0
|
|
20250320,180400,24373320,233,233,233,233,0
|
|
20250320,180300,24373320,233,233,233,233,0
|
|
20250320,180200,24373320,233,233,233,233,0
|
|
20250320,180100,24373320,233,233,233,233,0
|
|
20250320,180000,24373320,233,233,233,233,0
|
|
20250320,175900,24373320,233,233,233,233,0
|
|
20250320,175800,24373320,233,233,233,233,1380
|
|
20250320,175700,24373320,233,233,233,233,0
|
|
20250320,175600,24373320,233,233,233,233,0
|
|
20250320,175500,24373320,233,233,233,233,0
|
|
20250320,175400,24373320,233,233,233,233,0
|
|
20250320,175300,24373320,233,233,233,233,0
|
|
20250320,175200,24373320,233,233,233,233,0
|
|
20250320,175100,24373320,233,233,233,233,0
|
|
20250320,175000,24373320,233,233,233,233,0
|
|
20250320,174900,24373320,233,233,233,233,0
|
|
20250320,174800,24373320,233,233,233,233,0
|
|
20250320,174700,24373320,233,233,233,233,0
|
|
20250320,174600,24373320,233,233,233,233,0
|
|
20250320,174500,24373320,233,233,233,233,0
|
|
20250320,174400,24373320,233,233,233,233,0
|
|
20250320,174300,24373320,233,233,233,233,0
|
|
20250320,174200,24373320,233,233,233,233,0
|
|
20250320,174100,24373320,233,233,233,233,0
|
|
20250320,174000,24373320,233,233,233,233,0
|
|
20250320,173900,24373320,233,233,233,233,0
|
|
20250320,173800,24373320,233,233,233,233,0
|
|
20250320,173700,24373320,233,233,233,233,0
|
|
20250320,173600,24373320,233,233,233,233,0
|
|
20250320,173500,24373320,233,233,233,233,0
|
|
20250320,173400,24373320,233,233,233,233,0
|
|
20250320,173300,24373320,233,233,233,233,0
|
|
20250320,173200,24373320,233,233,233,233,0
|
|
20250320,173100,24373320,233,233,233,233,0
|
|
20250320,173000,24373320,233,233,233,233,0
|
|
20250320,172900,24373320,233,233,233,233,0
|
|
20250320,172800,24373320,233,233,233,233,1380
|
|
20250320,172700,24373320,233,233,233,233,0
|
|
20250320,172600,24373320,233,233,233,233,0
|
|
20250320,172500,24373320,233,233,233,233,0
|
|
20250320,172400,24373320,233,233,233,233,0
|
|
20250320,172300,24373320,233,233,233,233,0
|
|
20250320,172200,24373320,233,233,233,233,0
|
|
20250320,172100,24373320,233,233,233,233,0
|
|
20250320,172000,24373320,233,233,233,233,0
|
|
20250320,171900,24373320,233,233,233,233,0
|
|
20250320,171800,24373320,233,233,233,233,0
|
|
20250320,171700,24373320,233,233,233,233,0
|
|
20250320,171600,24373320,233,233,233,233,0
|
|
20250320,171500,24373320,233,233,233,233,0
|
|
20250320,171400,24373320,233,233,233,233,0
|
|
20250320,171300,24373320,233,233,233,233,0
|
|
20250320,171200,24373320,233,233,233,233,0
|
|
20250320,171100,24373320,233,233,233,233,0
|
|
20250320,171000,24373320,233,233,233,233,0
|
|
20250320,170900,24373320,233,233,233,233,0
|
|
20250320,170800,24373320,233,233,233,233,0
|
|
20250320,170700,24373320,233,233,233,233,0
|
|
20250320,170600,24373320,233,233,233,233,0
|
|
20250320,170500,24373320,233,233,233,233,0
|
|
20250320,170400,24373320,233,233,233,233,0
|
|
20250320,170300,24373320,233,233,233,233,0
|
|
20250320,170200,24373320,233,233,233,233,0
|
|
20250320,170100,24373320,233,233,233,233,0
|
|
20250320,170000,24373320,233,233,233,233,0
|
|
20250320,165900,24373320,233,233,233,233,0
|
|
20250320,165800,24373320,233,233,233,233,1380
|
|
20250320,165700,24373320,233,233,233,233,0
|
|
20250320,165600,24373320,233,233,233,233,0
|
|
20250320,165500,24373320,233,233,233,233,0
|
|
20250320,165400,24373320,233,233,233,233,0
|
|
20250320,165300,24373320,233,233,233,233,0
|
|
20250320,165200,24373320,233,233,233,233,0
|
|
20250320,165100,24373320,233,233,233,233,0
|
|
20250320,165000,24373320,233,233,233,233,0
|
|
20250320,164900,24373320,233,233,233,233,0
|
|
20250320,164800,24373320,233,233,233,233,0
|
|
20250320,164700,24373320,233,233,233,233,0
|
|
20250320,164600,24373320,233,233,233,233,0
|
|
20250320,164500,24373320,233,233,233,233,0
|
|
20250320,164400,24373320,233,233,233,233,0
|
|
20250320,164300,24373320,233,233,233,233,0
|
|
20250320,164200,24373320,233,233,233,233,0
|
|
20250320,164100,24373320,233,233,233,233,0
|
|
20250320,164000,24373320,233,233,233,233,0
|
|
20250320,163900,24373320,233,233,233,233,0
|
|
20250320,163800,24373320,233,233,233,233,0
|
|
20250320,163700,24373320,233,233,233,233,0
|
|
20250320,163600,24373320,233,233,233,233,0
|
|
20250320,163500,24373320,233,233,233,233,0
|
|
20250320,163400,24373320,233,233,233,233,0
|
|
20250320,163300,24373320,233,233,233,233,0
|
|
20250320,163200,24373320,233,233,233,233,0
|
|
20250320,163100,24373320,233,233,233,233,0
|
|
20250320,163000,24373320,233,233,233,233,0
|
|
20250320,162900,24373320,233,233,233,233,0
|
|
20250320,162800,24373320,233,233,233,233,1380
|
|
20250320,162700,24373320,233,233,233,233,0
|
|
20250320,162600,24373320,233,233,233,233,0
|
|
20250320,162500,24373320,233,233,233,233,0
|
|
20250320,162400,24373320,233,233,233,233,0
|
|
20250320,162300,24373320,233,233,233,233,0
|
|
20250320,162200,24373320,233,233,233,233,0
|
|
20250320,162100,24373320,233,233,233,233,0
|
|
20250320,162000,24373320,233,233,233,233,0
|
|
20250320,161900,24373320,233,233,233,233,0
|
|
20250320,161800,24373320,233,233,233,233,0
|
|
20250320,161700,24373320,233,233,233,233,0
|
|
20250320,161600,24373320,233,233,233,233,0
|
|
20250320,161500,24373320,233,233,233,233,0
|
|
20250320,161400,24373320,233,233,233,233,0
|
|
20250320,161300,24373320,233,233,233,233,0
|
|
20250320,161200,24373320,233,233,233,233,0
|
|
20250320,161100,24373320,233,233,233,233,0
|
|
20250320,161000,24373320,233,233,233,233,0
|
|
20250320,160900,24373320,233,233,233,233,0
|
|
20250320,160800,24373320,233,233,233,233,0
|
|
20250320,160700,24373320,233,233,233,233,0
|
|
20250320,160600,24373320,233,233,233,233,0
|
|
20250320,160500,24373320,233,233,233,233,0
|
|
20250320,160400,24373320,233,233,233,233,0
|
|
20250320,160300,24373320,233,233,233,233,0
|
|
20250320,160200,24373320,233,233,233,233,0
|
|
20250320,160100,24373320,233,233,233,233,0
|
|
20250320,160000,24373320,233,233,233,233,0
|
|
20250320,155900,24373320,233,233,233,233,0
|
|
20250320,155800,24373320,233,233,233,233,1380
|
|
20250320,155700,24373320,233,233,233,233,0
|
|
20250320,155600,24373320,233,233,233,233,0
|
|
20250320,155500,24373320,233,233,233,233,0
|
|
20250320,155400,24373320,233,233,233,233,0
|
|
20250320,155300,24373320,233,233,233,233,0
|
|
20250320,155200,24373320,233,233,233,233,0
|
|
20250320,155100,24373320,233,233,233,233,0
|
|
20250320,155000,24373320,233,233,233,233,0
|
|
20250320,154900,24373320,233,233,233,233,0
|
|
20250320,154800,24373320,233,233,233,233,0
|
|
20250320,154700,24373320,233,233,233,233,0
|
|
20250320,154600,24373320,233,233,233,233,0
|
|
20250320,154500,24373320,233,233,233,233,0
|
|
20250320,154400,24373320,233,233,233,233,0
|
|
20250320,154300,24373320,233,233,233,233,0
|
|
20250320,154200,24373320,233,233,233,233,0
|
|
20250320,154100,24373320,233,233,233,233,0
|
|
20250320,154000,24373320,233,233,233,233,0
|
|
20250320,153900,24373320,233,233,233,233,0
|
|
20250320,153800,24373320,233,233,233,233,0
|
|
20250320,153700,24373320,233,233,233,233,0
|
|
20250320,153600,24373320,233,233,233,233,0
|
|
20250320,153500,24373320,233,233,233,233,0
|
|
20250320,153400,24373320,233,233,233,233,0
|
|
20250320,153300,24373320,233,233,233,233,0
|
|
20250320,153200,24373320,233,233,233,233,0
|
|
20250320,153100,24373320,233,233,233,233,0
|
|
20250320,153000,24373320,233,233,233,233,1380
|
|
20250320,152900,24051780,235,235,235,235,0
|
|
20250320,152800,24051780,235,235,235,235,0
|
|
20250320,152700,24051780,235,235,235,235,0
|
|
20250320,152600,24051780,235,235,235,235,0
|
|
20250320,152500,24051780,235,235,235,235,0
|
|
20250320,152400,24051780,235,235,235,235,0
|
|
20250320,152300,24051780,235,235,235,235,0
|
|
20250320,152200,24051780,235,235,235,235,0
|
|
20250320,152100,24051780,235,235,235,235,0
|
|
20250320,152000,24051780,235,235,235,235,0
|
|
20250320,151900,24051780,235,235,235,235,0
|
|
20250320,151800,24051780,235,235,235,235,0
|
|
20250320,151700,24051780,235,235,235,235,1
|
|
20250320,151600,24051545,233,233,233,233,1
|
|
20250320,151500,24051312,235,235,235,235,0
|
|
20250320,151400,24051312,235,235,235,235,0
|
|
20250320,151300,24051312,235,235,235,235,0
|
|
20250320,151200,24051312,235,235,235,235,0
|
|
20250320,151100,24051312,235,235,235,235,1
|
|
20250320,151000,24051077,234,234,234,234,0
|
|
20250320,150900,24051077,234,234,234,234,0
|
|
20250320,150800,24051077,234,234,234,234,999
|
|
20250320,150700,23817311,234,234,234,234,0
|
|
20250320,150600,23817311,234,233,234,233,306
|
|
20250320,150500,23745717,235,235,235,235,0
|
|
20250320,150400,23745717,235,235,235,235,5000
|
|
20250320,150300,22570717,234,234,234,234,1411
|
|
20250320,150200,22240543,234,234,234,234,0
|
|
20250320,150100,22240543,234,234,234,234,0
|
|
20250320,150000,22240543,234,234,234,234,0
|
|
20250320,145900,22240543,234,234,234,234,53
|
|
20250320,145800,22228141,234,234,234,234,3
|
|
20250320,145700,22227439,234,234,234,234,54
|
|
20250320,145600,22214803,234,234,234,234,40
|
|
20250320,145500,22205443,234,234,234,234,0
|
|
20250320,145400,22205443,234,234,234,234,0
|
|
20250320,145300,22205443,234,234,234,233,538
|
|
20250320,145200,22079560,234,234,234,234,0
|
|
20250320,145100,22079560,234,234,234,234,0
|
|
20250320,145000,22079560,234,234,234,234,0
|
|
20250320,144900,22079560,234,234,234,234,0
|
|
20250320,144800,22079560,234,234,234,234,0
|
|
20250320,144700,22079560,234,234,234,234,2
|
|
20250320,144600,22079092,234,234,234,234,0
|
|
20250320,144500,22079092,234,234,234,234,0
|
|
20250320,144400,22079092,234,234,234,234,0
|
|
20250320,144300,22079092,234,234,234,234,2
|
|
20250320,144200,22078624,234,234,234,234,0
|
|
20250320,144100,22078624,234,234,234,234,0
|
|
20250320,144000,22078624,234,234,234,234,0
|
|
20250320,143900,22078624,234,234,234,234,0
|
|
20250320,143800,22078624,234,234,234,234,0
|
|
20250320,143700,22078624,234,234,234,234,0
|
|
20250320,143600,22078624,234,234,234,234,0
|
|
20250320,143500,22078624,234,234,234,234,0
|
|
20250320,143400,22078624,234,234,234,234,0
|
|
20250320,143300,22078624,234,234,234,234,0
|
|
20250320,143200,22078624,234,234,234,234,3
|
|
20250320,143100,22077922,234,234,234,234,0
|
|
20250320,143000,22077922,234,234,234,234,0
|
|
20250320,142900,22077922,234,234,234,234,0
|
|
20250320,142800,22077922,234,234,234,234,0
|
|
20250320,142700,22077922,234,234,234,234,0
|
|
20250320,142600,22077922,234,234,234,234,0
|
|
20250320,142500,22077922,234,234,234,234,0
|
|
20250320,142400,22077922,234,234,234,234,5
|
|
20250320,142300,22076752,234,234,234,234,0
|
|
20250320,142200,22076752,234,234,234,234,0
|
|
20250320,142100,22076752,234,234,234,234,0
|
|
20250320,142000,22076752,234,234,234,234,0
|
|
20250320,141900,22076752,234,234,234,234,0
|
|
20250320,141800,22076752,234,234,234,234,0
|
|
20250320,141700,22076752,234,234,234,234,0
|
|
20250320,141600,22076752,234,234,234,234,4506
|
|
20250320,141500,21022348,235,235,235,235,0
|
|
20250320,141400,21022348,235,235,235,235,0
|
|
20250320,141300,21022348,235,235,235,235,0
|
|
20250320,141200,21022348,235,235,235,235,0
|
|
20250320,141100,21022348,235,235,235,235,1075
|
|
20250320,141000,20769723,236,236,236,236,0
|
|
20250320,140900,20769723,236,236,236,236,0
|
|
20250320,140800,20769723,236,236,236,236,1000
|
|
20250320,140700,20533723,236,236,236,236,0
|
|
20250320,140600,20533723,236,236,236,236,0
|
|
20250320,140500,20533723,236,236,236,236,0
|
|
20250320,140400,20533723,236,236,236,236,0
|
|
20250320,140300,20533723,236,236,236,236,0
|
|
20250320,140200,20533723,236,236,236,236,0
|
|
20250320,140100,20533723,236,236,236,236,0
|
|
20250320,140000,20533723,236,236,236,236,0
|
|
20250320,135900,20533723,236,236,236,236,2
|
|
20250320,135800,20533251,235,235,235,235,0
|
|
20250320,135700,20533251,235,235,235,235,0
|
|
20250320,135600,20533251,235,235,235,235,0
|
|
20250320,135500,20533251,235,235,235,235,0
|
|
20250320,135400,20533251,235,235,235,235,0
|
|
20250320,135300,20533251,235,235,235,235,0
|
|
20250320,135200,20533251,235,235,235,235,340
|
|
20250320,135100,20453351,235,235,235,235,350
|
|
20250320,135000,20371101,236,236,236,236,0
|
|
20250320,134900,20371101,236,236,236,236,3
|
|
20250320,134800,20370393,236,236,236,236,7
|
|
20250320,134700,20368741,236,236,236,236,0
|
|
20250320,134600,20368741,236,235,236,235,1149
|
|
20250320,134500,20098720,236,236,236,236,0
|
|
20250320,134400,20098720,236,236,236,236,0
|
|
20250320,134300,20098720,236,236,236,236,0
|
|
20250320,134200,20098720,236,236,236,236,0
|
|
20250320,134100,20098720,236,236,236,236,0
|
|
20250320,134000,20098720,236,236,236,236,45
|
|
20250320,133900,20088100,236,236,236,236,0
|
|
20250320,133800,20088100,236,236,236,236,0
|
|
20250320,133700,20088100,236,236,236,236,0
|
|
20250320,133600,20088100,236,236,236,236,1
|
|
20250320,133500,20087864,236,236,236,236,0
|
|
20250320,133400,20087864,236,236,236,236,0
|
|
20250320,133300,20087864,236,236,236,236,0
|
|
20250320,133200,20087864,236,236,236,236,0
|
|
20250320,133100,20087864,236,236,236,236,0
|
|
20250320,133000,20087864,236,236,236,236,0
|
|
20250320,132900,20087864,236,236,236,236,0
|
|
20250320,132800,20087864,236,236,236,236,1
|
|
20250320,132700,20087628,236,236,236,236,0
|
|
20250320,132600,20087628,236,236,236,236,0
|
|
20250320,132500,20087628,236,236,236,236,0
|
|
20250320,132400,20087628,236,236,236,236,54
|
|
20250320,132300,20074884,236,236,236,236,0
|
|
20250320,132200,20074884,236,236,236,236,0
|
|
20250320,132100,20074884,236,236,236,236,0
|
|
20250320,132000,20074884,236,236,236,236,0
|
|
20250320,131900,20074884,236,236,236,236,0
|
|
20250320,131800,20074884,236,236,236,236,3
|
|
20250320,131700,20074176,235,235,235,235,0
|
|
20250320,131600,20074176,235,235,235,235,0
|
|
20250320,131500,20074176,235,235,235,235,0
|
|
20250320,131400,20074176,235,235,235,235,0
|
|
20250320,131300,20074176,235,235,235,235,0
|
|
20250320,131200,20074176,235,235,235,235,0
|
|
20250320,131100,20074176,235,235,235,235,0
|
|
20250320,131000,20074176,235,235,235,235,162
|
|
20250320,130900,20036106,236,236,236,236,2
|
|
20250320,130800,20035634,236,236,236,236,0
|
|
20250320,130700,20035634,236,236,236,236,0
|
|
20250320,130600,20035634,236,236,236,236,0
|
|
20250320,130500,20035634,236,236,236,236,0
|
|
20250320,130400,20035634,236,236,236,236,0
|
|
20250320,130300,20035634,236,236,236,236,0
|
|
20250320,130200,20035634,236,236,236,236,346
|
|
20250320,130100,19953978,236,236,236,236,0
|
|
20250320,130000,19953978,236,236,236,236,30
|
|
20250320,125900,19946898,236,236,236,236,0
|
|
20250320,125800,19946898,236,236,236,236,0
|
|
20250320,125700,19946898,236,236,236,236,0
|
|
20250320,125600,19946898,236,236,236,236,0
|
|
20250320,125500,19946898,236,236,236,236,0
|
|
20250320,125400,19946898,236,236,236,236,0
|
|
20250320,125300,19946898,236,236,236,236,0
|
|
20250320,125200,19946898,236,236,236,236,0
|
|
20250320,125100,19946898,236,236,236,236,0
|
|
20250320,125000,19946898,236,236,236,236,0
|
|
20250320,124900,19946898,236,236,236,236,0
|
|
20250320,124800,19946898,236,236,236,236,0
|
|
20250320,124700,19946898,236,236,236,236,0
|
|
20250320,124600,19946898,236,236,236,236,0
|
|
20250320,124500,19946898,236,236,236,236,0
|
|
20250320,124400,19946898,236,236,236,236,0
|
|
20250320,124300,19946898,236,236,236,236,152
|
|
20250320,124200,19911026,236,236,236,236,0
|
|
20250320,124100,19911026,236,236,236,236,0
|
|
20250320,124000,19911026,236,236,236,236,0
|
|
20250320,123900,19911026,236,236,236,236,1500
|
|
20250320,123800,19557026,236,236,236,236,323
|
|
20250320,123700,19480798,236,236,236,236,0
|
|
20250320,123600,19480798,236,236,236,236,0
|
|
20250320,123500,19480798,236,236,236,236,3724
|
|
20250320,123400,18601934,237,237,237,237,0
|
|
20250320,123300,18601934,237,237,237,237,1
|
|
20250320,123200,18601697,237,237,237,237,1
|
|
20250320,123100,18601460,236,236,236,236,0
|
|
20250320,123000,18601460,236,236,236,236,0
|
|
20250320,122900,18601460,236,236,236,236,0
|
|
20250320,122800,18601460,236,236,236,236,0
|
|
20250320,122700,18601460,236,236,236,236,0
|
|
20250320,122600,18601460,236,236,236,236,0
|
|
20250320,122500,18601460,236,236,236,236,0
|
|
20250320,122400,18601460,236,236,236,236,0
|
|
20250320,122300,18601460,236,236,236,236,0
|
|
20250320,122200,18601460,236,236,236,236,0
|
|
20250320,122100,18601460,236,236,236,236,0
|
|
20250320,122000,18601460,236,236,236,236,1750
|
|
20250320,121900,18188460,237,237,237,237,0
|
|
20250320,121800,18188460,237,237,237,237,0
|
|
20250320,121700,18188460,237,237,237,237,0
|
|
20250320,121600,18188460,237,237,237,237,0
|
|
20250320,121500,18188460,237,237,237,237,0
|
|
20250320,121400,18188460,237,237,237,237,0
|
|
20250320,121300,18188460,237,237,237,237,0
|
|
20250320,121200,18188460,237,237,237,237,0
|
|
20250320,121100,18188460,237,237,237,237,0
|
|
20250320,121000,18188460,237,237,237,237,12
|
|
20250320,120900,18185616,237,237,237,237,0
|
|
20250320,120800,18185616,237,237,237,237,1
|
|
20250320,120700,18185379,237,237,237,237,0
|
|
20250320,120600,18185379,237,237,237,237,0
|
|
20250320,120500,18185379,237,237,237,237,0
|
|
20250320,120400,18185379,237,237,237,237,0
|
|
20250320,120300,18185379,237,237,237,237,0
|
|
20250320,120200,18185379,237,237,237,237,8
|
|
20250320,120100,18183483,236,236,236,236,0
|
|
20250320,120000,18183483,236,236,236,236,0
|
|
20250320,115900,18183483,236,236,236,236,0
|
|
20250320,115800,18183483,236,236,236,236,0
|
|
20250320,115700,18183483,236,236,236,236,0
|
|
20250320,115600,18183483,236,236,236,236,0
|
|
20250320,115500,18183483,236,236,236,236,0
|
|
20250320,115400,18183483,236,236,236,236,0
|
|
20250320,115300,18183483,236,236,236,236,0
|
|
20250320,115200,18183483,236,236,236,236,0
|
|
20250320,115100,18183483,236,236,236,236,8500
|
|
20250320,115000,16177483,237,237,237,237,0
|
|
20250320,114900,16177483,237,237,237,237,0
|
|
20250320,114800,16177483,237,237,237,237,0
|
|
20250320,114700,16177483,237,237,237,237,300
|
|
20250320,114600,16106383,237,237,237,237,3
|
|
20250320,114500,16105672,236,236,236,236,300
|
|
20250320,114400,16034872,236,236,236,236,0
|
|
20250320,114300,16034872,236,236,236,236,0
|
|
20250320,114200,16034872,236,236,236,236,0
|
|
20250320,114100,16034872,236,236,236,236,2
|
|
20250320,114000,16034400,237,237,237,237,0
|
|
20250320,113900,16034400,237,237,237,237,0
|
|
20250320,113800,16034400,237,237,237,237,0
|
|
20250320,113700,16034400,237,237,237,237,0
|
|
20250320,113600,16034400,237,237,237,237,0
|
|
20250320,113500,16034400,237,237,237,237,0
|
|
20250320,113400,16034400,237,237,237,237,940
|
|
20250320,113300,15811620,237,237,237,237,0
|
|
20250320,113200,15811620,237,237,237,237,0
|
|
20250320,113100,15811620,237,237,237,237,1
|
|
20250320,113000,15811383,237,237,237,237,10
|
|
20250320,112900,15809013,237,237,237,237,0
|
|
20250320,112800,15809013,237,237,237,237,0
|
|
20250320,112700,15809013,237,237,237,237,8
|
|
20250320,112600,15807117,237,237,237,237,0
|
|
20250320,112500,15807117,237,237,237,237,0
|
|
20250320,112400,15807117,237,237,237,237,0
|
|
20250320,112300,15807117,237,237,237,237,8861
|
|
20250320,112200,13707060,237,237,237,237,0
|
|
20250320,112100,13707060,237,237,237,237,0
|
|
20250320,112000,13707060,237,237,237,237,0
|
|
20250320,111900,13707060,237,237,237,237,0
|
|
20250320,111800,13707060,237,237,237,237,1000
|
|
20250320,111700,13470060,236,237,237,236,918
|
|
20250320,111600,13252496,237,237,237,237,0
|
|
20250320,111500,13252496,237,237,237,237,0
|
|
20250320,111400,13252496,237,237,237,237,0
|
|
20250320,111300,13252496,237,237,237,237,0
|
|
20250320,111200,13252496,237,237,237,237,0
|
|
20250320,111100,13252496,237,237,237,237,0
|
|
20250320,111000,13252496,237,237,237,237,0
|
|
20250320,110900,13252496,237,237,237,237,0
|
|
20250320,110800,13252496,237,237,237,237,0
|
|
20250320,110700,13252496,237,237,237,237,0
|
|
20250320,110600,13252496,237,237,237,237,0
|
|
20250320,110500,13252496,237,237,237,237,0
|
|
20250320,110400,13252496,237,237,237,237,0
|
|
20250320,110300,13252496,237,237,237,237,0
|
|
20250320,110200,13252496,237,237,237,237,3
|
|
20250320,110100,13251785,237,237,237,237,0
|
|
20250320,110000,13251785,237,237,237,237,0
|
|
20250320,105900,13251785,237,237,237,237,0
|
|
20250320,105800,13251785,237,237,237,237,0
|
|
20250320,105700,13251785,237,237,237,237,0
|
|
20250320,105600,13251785,237,237,237,237,0
|
|
20250320,105500,13251785,237,237,237,237,9
|
|
20250320,105400,13249652,237,237,237,237,0
|
|
20250320,105300,13249652,237,237,237,237,2
|
|
20250320,105200,13249178,237,237,237,237,0
|
|
20250320,105100,13249178,237,237,237,237,0
|
|
20250320,105000,13249178,237,237,237,237,0
|
|
20250320,104900,13249178,237,237,237,237,25
|
|
20250320,104800,13243253,237,237,237,237,0
|
|
20250320,104700,13243253,237,237,237,237,0
|
|
20250320,104600,13243253,237,237,237,237,0
|
|
20250320,104500,13243253,237,237,237,237,0
|
|
20250320,104400,13243253,237,237,237,237,0
|
|
20250320,104300,13243253,237,237,237,237,0
|
|
20250320,104200,13243253,237,237,237,237,0
|
|
20250320,104100,13243253,237,237,237,237,1
|
|
20250320,104000,13243016,237,237,237,237,0
|
|
20250320,103900,13243016,237,238,238,237,246
|
|
20250320,103800,13184710,238,238,238,238,0
|
|
20250320,103700,13184710,238,238,238,238,0
|
|
20250320,103600,13184710,238,238,238,238,0
|
|
20250320,103500,13184710,238,238,238,238,0
|
|
20250320,103400,13184710,238,238,238,238,20
|
|
20250320,103300,13179950,238,238,238,238,0
|
|
20250320,103200,13179950,238,238,238,238,0
|
|
20250320,103100,13179950,238,238,238,238,44
|
|
20250320,103000,13169478,238,238,238,238,1
|
|
20250320,102900,13169240,237,237,237,237,0
|
|
20250320,102800,13169240,237,237,237,237,1115
|
|
20250320,102700,12904985,238,238,238,238,0
|
|
20250320,102600,12904985,238,238,238,238,0
|
|
20250320,102500,12904985,238,238,238,238,0
|
|
20250320,102400,12904985,238,238,238,238,0
|
|
20250320,102300,12904985,238,237,238,237,44
|
|
20250320,102200,12894556,237,237,237,237,0
|
|
20250320,102100,12894556,237,237,237,237,0
|
|
20250320,102000,12894556,237,237,237,237,0
|
|
20250320,101900,12894556,237,237,237,237,0
|
|
20250320,101800,12894556,237,237,237,237,3
|
|
20250320,101700,12893845,238,238,238,238,370
|
|
20250320,101600,12805785,238,238,238,238,0
|
|
20250320,101500,12805785,238,238,238,238,0
|
|
20250320,101400,12805785,238,238,238,238,15
|
|
20250320,101300,12802215,238,238,238,238,1
|
|
20250320,101200,12801977,238,238,238,238,0
|
|
20250320,101100,12801977,238,237,238,237,3
|
|
20250320,101000,12801265,237,236,237,236,1084
|
|
20250320,100900,12544361,236,236,236,236,0
|
|
20250320,100800,12544361,236,236,236,236,0
|
|
20250320,100700,12544361,236,237,237,236,5
|
|
20250320,100600,12543180,236,236,236,236,538
|
|
20250320,100500,12416212,237,237,237,237,0
|
|
20250320,100400,12416212,237,237,237,237,0
|
|
20250320,100300,12416212,237,237,237,237,0
|
|
20250320,100200,12416212,237,237,237,237,1
|
|
20250320,100100,12415975,238,238,238,238,0
|
|
20250320,100000,12415975,238,238,238,238,0
|
|
20250320,095900,12415975,238,238,238,238,0
|
|
20250320,095800,12415975,238,238,238,238,4
|
|
20250320,095700,12415023,238,238,238,238,1
|
|
20250320,095600,12414785,236,236,236,236,200
|
|
20250320,095500,12367585,238,238,238,238,0
|
|
20250320,095400,12367585,238,238,238,238,1
|
|
20250320,095300,12367347,237,237,237,237,0
|
|
20250320,095200,12367347,237,237,237,237,750
|
|
20250320,095100,12189597,237,237,237,237,1251
|
|
20250320,095000,11893110,237,237,237,237,0
|
|
20250320,094900,11893110,237,237,237,237,0
|
|
20250320,094800,11893110,237,237,237,237,0
|
|
20250320,094700,11893110,237,237,237,237,0
|
|
20250320,094600,11893110,237,237,237,237,45
|
|
20250320,094500,11882445,237,237,237,237,2
|
|
20250320,094400,11881971,237,236,237,236,47
|
|
20250320,094300,11870842,235,235,235,235,0
|
|
20250320,094200,11870842,235,235,235,235,100
|
|
20250320,094100,11847342,235,235,235,235,0
|
|
20250320,094000,11847342,235,235,235,235,0
|
|
20250320,093900,11847342,235,235,235,235,0
|
|
20250320,093800,11847342,235,235,235,235,0
|
|
20250320,093700,11847342,235,236,236,235,4884
|
|
20250320,093600,10699297,237,236,237,236,710
|
|
20250320,093500,10531724,236,236,236,236,1
|
|
20250320,093400,10531488,236,236,236,236,2
|
|
20250320,093300,10531016,235,235,235,235,467
|
|
20250320,093200,10421271,235,235,235,235,0
|
|
20250320,093100,10421271,235,235,235,235,0
|
|
20250320,093000,10421271,235,235,235,235,1
|
|
20250320,092900,10421036,234,235,235,234,3700
|
|
20250320,092800,9553965,235,235,235,234,1086
|
|
20250320,092700,9299611,233,236,236,233,4969
|
|
20250320,092600,8139900,236,236,236,236,0
|
|
20250320,092500,8139900,236,236,236,236,1
|
|
20250320,092400,8139664,236,235,236,235,603
|
|
20250320,092300,7997956,238,238,238,238,0
|
|
20250320,092200,7997956,238,238,238,238,1
|
|
20250320,092100,7997718,238,238,238,238,0
|
|
20250320,092000,7997718,238,238,238,238,0
|
|
20250320,091900,7997718,238,238,238,238,1
|
|
20250320,091800,7997480,238,238,238,238,1
|
|
20250320,091700,7997242,235,235,235,235,0
|
|
20250320,091600,7997242,235,235,235,235,0
|
|
20250320,091500,7997242,235,235,235,235,2000
|
|
20250320,091400,7527242,238,238,238,238,84
|
|
20250320,091300,7507250,238,238,238,238,0
|
|
20250320,091200,7507250,238,238,238,238,0
|
|
20250320,091100,7507250,238,237,238,237,11
|
|
20250320,091000,7504636,236,236,236,236,506
|
|
20250320,090900,7385220,239,237,240,237,5718
|
|
20250320,090800,6020806,238,239,239,238,185
|
|
20250320,090700,5976754,239,236,239,236,10174
|
|
20250320,090600,3564793,235,235,235,235,105
|
|
20250320,090500,3540118,235,234,235,234,2271
|
|
20250320,090400,3006856,234,234,234,234,1
|
|
20250320,090300,3006622,232,233,233,232,500
|
|
20250320,090200,2890604,233,233,233,233,831
|
|
20250320,090100,2696981,231,231,231,231,1
|
|
20250320,090000,2696750,230,230,230,230,11725
|