631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,192800,123164514,227,227,227,227,6357
|
|
20250321,192700,123164514,227,227,227,227,0
|
|
20250321,192600,123164514,227,227,227,227,0
|
|
20250321,192500,123164514,227,227,227,227,0
|
|
20250321,192400,123164514,227,227,227,227,0
|
|
20250321,192300,123164514,227,227,227,227,0
|
|
20250321,192200,123164514,227,227,227,227,0
|
|
20250321,192100,123164514,227,227,227,227,0
|
|
20250321,192000,123164514,227,227,227,227,0
|
|
20250321,191900,123164514,227,227,227,227,0
|
|
20250321,191800,123164514,227,227,227,227,0
|
|
20250321,191700,123164514,227,227,227,227,0
|
|
20250321,191600,123164514,227,227,227,227,0
|
|
20250321,191500,123164514,227,227,227,227,0
|
|
20250321,191400,123164514,227,227,227,227,0
|
|
20250321,191300,123164514,227,227,227,227,0
|
|
20250321,191200,123164514,227,227,227,227,0
|
|
20250321,191100,123164514,227,227,227,227,0
|
|
20250321,191000,123164514,227,227,227,227,0
|
|
20250321,190900,123164514,227,227,227,227,0
|
|
20250321,190800,123164514,227,227,227,227,0
|
|
20250321,190700,123164514,227,227,227,227,0
|
|
20250321,190600,123164514,227,227,227,227,0
|
|
20250321,190500,123164514,227,227,227,227,0
|
|
20250321,190400,123164514,227,227,227,227,0
|
|
20250321,190300,123164514,227,227,227,227,0
|
|
20250321,190200,123164514,227,227,227,227,0
|
|
20250321,190100,123164514,227,227,227,227,0
|
|
20250321,190000,123164514,227,227,227,227,0
|
|
20250321,185900,123164514,227,227,227,227,0
|
|
20250321,185800,123164514,227,227,227,227,6357
|
|
20250321,185700,123164514,227,227,227,227,0
|
|
20250321,185600,123164514,227,227,227,227,0
|
|
20250321,185500,123164514,227,227,227,227,0
|
|
20250321,185400,123164514,227,227,227,227,0
|
|
20250321,185300,123164514,227,227,227,227,0
|
|
20250321,185200,123164514,227,227,227,227,0
|
|
20250321,185100,123164514,227,227,227,227,0
|
|
20250321,185000,123164514,227,227,227,227,0
|
|
20250321,184900,123164514,227,227,227,227,0
|
|
20250321,184800,123164514,227,227,227,227,0
|
|
20250321,184700,123164514,227,227,227,227,0
|
|
20250321,184600,123164514,227,227,227,227,0
|
|
20250321,184500,123164514,227,227,227,227,0
|
|
20250321,184400,123164514,227,227,227,227,0
|
|
20250321,184300,123164514,227,227,227,227,0
|
|
20250321,184200,123164514,227,227,227,227,0
|
|
20250321,184100,123164514,227,227,227,227,0
|
|
20250321,184000,123164514,227,227,227,227,0
|
|
20250321,183900,123164514,227,227,227,227,0
|
|
20250321,183800,123164514,227,227,227,227,0
|
|
20250321,183700,123164514,227,227,227,227,0
|
|
20250321,183600,123164514,227,227,227,227,0
|
|
20250321,183500,123164514,227,227,227,227,0
|
|
20250321,183400,123164514,227,227,227,227,0
|
|
20250321,183300,123164514,227,227,227,227,0
|
|
20250321,183200,123164514,227,227,227,227,0
|
|
20250321,183100,123164514,227,227,227,227,0
|
|
20250321,183000,123164514,227,227,227,227,0
|
|
20250321,182900,123164514,227,227,227,227,0
|
|
20250321,182800,123164514,227,227,227,227,6357
|
|
20250321,182700,123164514,227,227,227,227,0
|
|
20250321,182600,123164514,227,227,227,227,0
|
|
20250321,182500,123164514,227,227,227,227,0
|
|
20250321,182400,123164514,227,227,227,227,0
|
|
20250321,182300,123164514,227,227,227,227,0
|
|
20250321,182200,123164514,227,227,227,227,0
|
|
20250321,182100,123164514,227,227,227,227,0
|
|
20250321,182000,123164514,227,227,227,227,0
|
|
20250321,181900,123164514,227,227,227,227,0
|
|
20250321,181800,123164514,227,227,227,227,0
|
|
20250321,181700,123164514,227,227,227,227,0
|
|
20250321,181600,123164514,227,227,227,227,0
|
|
20250321,181500,123164514,227,227,227,227,0
|
|
20250321,181400,123164514,227,227,227,227,0
|
|
20250321,181300,123164514,227,227,227,227,0
|
|
20250321,181200,123164514,227,227,227,227,0
|
|
20250321,181100,123164514,227,227,227,227,0
|
|
20250321,181000,123164514,227,227,227,227,0
|
|
20250321,180900,123164514,227,227,227,227,0
|
|
20250321,180800,123164514,227,227,227,227,0
|
|
20250321,180700,123164514,227,227,227,227,0
|
|
20250321,180600,123164514,227,227,227,227,0
|
|
20250321,180500,123164514,227,227,227,227,0
|
|
20250321,180400,123164514,227,227,227,227,0
|
|
20250321,180300,123164514,227,227,227,227,0
|
|
20250321,180200,123164514,227,227,227,227,0
|
|
20250321,180100,123164514,227,227,227,227,0
|
|
20250321,180000,123164514,227,227,227,227,0
|
|
20250321,175900,123164514,227,227,227,227,0
|
|
20250321,175800,123164514,227,227,227,227,6357
|
|
20250321,175700,123164514,227,227,227,227,0
|
|
20250321,175600,123164514,227,227,227,227,0
|
|
20250321,175500,123164514,227,227,227,227,0
|
|
20250321,175400,123164514,227,227,227,227,0
|
|
20250321,175300,123164514,227,227,227,227,0
|
|
20250321,175200,123164514,227,227,227,227,0
|
|
20250321,175100,123164514,227,227,227,227,0
|
|
20250321,175000,123164514,227,227,227,227,0
|
|
20250321,174900,123164514,227,227,227,227,0
|
|
20250321,174800,123164514,227,227,227,227,0
|
|
20250321,174700,123164514,227,227,227,227,0
|
|
20250321,174600,123164514,227,227,227,227,0
|
|
20250321,174500,123164514,227,227,227,227,0
|
|
20250321,174400,123164514,227,227,227,227,0
|
|
20250321,174300,123164514,227,227,227,227,0
|
|
20250321,174200,123164514,227,227,227,227,0
|
|
20250321,174100,123164514,227,227,227,227,0
|
|
20250321,174000,123164514,227,227,227,227,0
|
|
20250321,173900,123164514,227,227,227,227,0
|
|
20250321,173800,123164514,227,227,227,227,0
|
|
20250321,173700,123164514,227,227,227,227,0
|
|
20250321,173600,123164514,227,227,227,227,0
|
|
20250321,173500,123164514,227,227,227,227,0
|
|
20250321,173400,123164514,227,227,227,227,0
|
|
20250321,173300,123164514,227,227,227,227,0
|
|
20250321,173200,123164514,227,227,227,227,0
|
|
20250321,173100,123164514,227,227,227,227,0
|
|
20250321,173000,123164514,227,227,227,227,0
|
|
20250321,172900,123164514,227,227,227,227,0
|
|
20250321,172800,123164514,227,227,227,227,6357
|
|
20250321,172700,123164514,227,227,227,227,0
|
|
20250321,172600,123164514,227,227,227,227,0
|
|
20250321,172500,123164514,227,227,227,227,0
|
|
20250321,172400,123164514,227,227,227,227,0
|
|
20250321,172300,123164514,227,227,227,227,0
|
|
20250321,172200,123164514,227,227,227,227,0
|
|
20250321,172100,123164514,227,227,227,227,0
|
|
20250321,172000,123164514,227,227,227,227,0
|
|
20250321,171900,123164514,227,227,227,227,0
|
|
20250321,171800,123164514,227,227,227,227,0
|
|
20250321,171700,123164514,227,227,227,227,0
|
|
20250321,171600,123164514,227,227,227,227,0
|
|
20250321,171500,123164514,227,227,227,227,0
|
|
20250321,171400,123164514,227,227,227,227,0
|
|
20250321,171300,123164514,227,227,227,227,0
|
|
20250321,171200,123164514,227,227,227,227,0
|
|
20250321,171100,123164514,227,227,227,227,0
|
|
20250321,171000,123164514,227,227,227,227,0
|
|
20250321,170900,123164514,227,227,227,227,0
|
|
20250321,170800,123164514,227,227,227,227,0
|
|
20250321,170700,123164514,227,227,227,227,0
|
|
20250321,170600,123164514,227,227,227,227,0
|
|
20250321,170500,123164514,227,227,227,227,0
|
|
20250321,170400,123164514,227,227,227,227,0
|
|
20250321,170300,123164514,227,227,227,227,0
|
|
20250321,170200,123164514,227,227,227,227,0
|
|
20250321,170100,123164514,227,227,227,227,0
|
|
20250321,170000,123164514,227,227,227,227,0
|
|
20250321,165900,123164514,227,227,227,227,0
|
|
20250321,165800,123164514,227,227,227,227,6357
|
|
20250321,165700,123164514,227,227,227,227,0
|
|
20250321,165600,123164514,227,227,227,227,0
|
|
20250321,165500,123164514,227,227,227,227,0
|
|
20250321,165400,123164514,227,227,227,227,0
|
|
20250321,165300,123164514,227,227,227,227,0
|
|
20250321,165200,123164514,227,227,227,227,0
|
|
20250321,165100,123164514,227,227,227,227,0
|
|
20250321,165000,123164514,227,227,227,227,0
|
|
20250321,164900,123164514,227,227,227,227,0
|
|
20250321,164800,123164514,227,227,227,227,0
|
|
20250321,164700,123164514,227,227,227,227,0
|
|
20250321,164600,123164514,227,227,227,227,0
|
|
20250321,164500,123164514,227,227,227,227,0
|
|
20250321,164400,123164514,227,227,227,227,0
|
|
20250321,164300,123164514,227,227,227,227,0
|
|
20250321,164200,123164514,227,227,227,227,0
|
|
20250321,164100,123164514,227,227,227,227,0
|
|
20250321,164000,123164514,227,227,227,227,0
|
|
20250321,163900,123164514,227,227,227,227,0
|
|
20250321,163800,123164514,227,227,227,227,0
|
|
20250321,163700,123164514,227,227,227,227,0
|
|
20250321,163600,123164514,227,227,227,227,0
|
|
20250321,163500,123164514,227,227,227,227,0
|
|
20250321,163400,123164514,227,227,227,227,0
|
|
20250321,163300,123164514,227,227,227,227,0
|
|
20250321,163200,123164514,227,227,227,227,0
|
|
20250321,163100,123164514,227,227,227,227,0
|
|
20250321,163000,123164514,227,227,227,227,0
|
|
20250321,162900,123164514,227,227,227,227,0
|
|
20250321,162800,123164514,227,227,227,227,6357
|
|
20250321,162700,123164514,227,227,227,227,0
|
|
20250321,162600,123164514,227,227,227,227,0
|
|
20250321,162500,123164514,227,227,227,227,0
|
|
20250321,162400,123164514,227,227,227,227,0
|
|
20250321,162300,123164514,227,227,227,227,0
|
|
20250321,162200,123164514,227,227,227,227,0
|
|
20250321,162100,123164514,227,227,227,227,0
|
|
20250321,162000,123164514,227,227,227,227,0
|
|
20250321,161900,123164514,227,227,227,227,0
|
|
20250321,161800,123164514,227,227,227,227,0
|
|
20250321,161700,123164514,227,227,227,227,0
|
|
20250321,161600,123164514,227,227,227,227,0
|
|
20250321,161500,123164514,227,227,227,227,0
|
|
20250321,161400,123164514,227,227,227,227,0
|
|
20250321,161300,123164514,227,227,227,227,0
|
|
20250321,161200,123164514,227,227,227,227,0
|
|
20250321,161100,123164514,227,227,227,227,0
|
|
20250321,161000,123164514,227,227,227,227,0
|
|
20250321,160900,123164514,227,227,227,227,0
|
|
20250321,160800,123164514,227,227,227,227,0
|
|
20250321,160700,123164514,227,227,227,227,0
|
|
20250321,160600,123164514,227,227,227,227,0
|
|
20250321,160500,123164514,227,227,227,227,0
|
|
20250321,160400,123164514,227,227,227,227,0
|
|
20250321,160300,123164514,227,227,227,227,0
|
|
20250321,160200,123164514,227,227,227,227,0
|
|
20250321,160100,123164514,227,227,227,227,0
|
|
20250321,160000,123164514,227,227,227,227,0
|
|
20250321,155900,123164514,227,227,227,227,0
|
|
20250321,155800,123164514,227,227,227,227,6357
|
|
20250321,155700,123164514,227,227,227,227,0
|
|
20250321,155600,123164514,227,227,227,227,0
|
|
20250321,155500,123164514,227,227,227,227,0
|
|
20250321,155400,123164514,227,227,227,227,0
|
|
20250321,155300,123164514,227,227,227,227,0
|
|
20250321,155200,123164514,227,227,227,227,0
|
|
20250321,155100,123164514,227,227,227,227,0
|
|
20250321,155000,123164514,227,227,227,227,0
|
|
20250321,154900,123164514,227,227,227,227,0
|
|
20250321,154800,123164514,227,227,227,227,0
|
|
20250321,154700,123164514,227,227,227,227,0
|
|
20250321,154600,123164514,227,227,227,227,0
|
|
20250321,154500,123164514,227,227,227,227,0
|
|
20250321,154400,123164514,227,227,227,227,0
|
|
20250321,154300,123164514,227,227,227,227,0
|
|
20250321,154200,123164514,227,227,227,227,0
|
|
20250321,154100,123164514,227,227,227,227,0
|
|
20250321,154000,123164514,227,227,227,227,0
|
|
20250321,153900,123164514,227,227,227,227,0
|
|
20250321,153800,123164514,227,227,227,227,0
|
|
20250321,153700,123164514,227,227,227,227,0
|
|
20250321,153600,123164514,227,227,227,227,0
|
|
20250321,153500,123164514,227,227,227,227,0
|
|
20250321,153400,123164514,227,227,227,227,0
|
|
20250321,153300,123164514,227,227,227,227,0
|
|
20250321,153200,123164514,227,227,227,227,0
|
|
20250321,153100,123164514,227,227,227,227,0
|
|
20250321,153000,123164514,227,227,227,227,6357
|
|
20250321,152900,121721475,229,229,229,229,0
|
|
20250321,152800,121721475,229,229,229,229,0
|
|
20250321,152700,121721475,229,229,229,229,0
|
|
20250321,152600,121721475,229,229,229,229,0
|
|
20250321,152500,121721475,229,229,229,229,0
|
|
20250321,152400,121721475,229,229,229,229,0
|
|
20250321,152300,121721475,229,229,229,229,0
|
|
20250321,152200,121721475,229,229,229,229,0
|
|
20250321,152100,121721475,229,229,229,229,0
|
|
20250321,152000,121721475,229,229,229,229,0
|
|
20250321,151900,121721475,229,229,229,229,95
|
|
20250321,151800,121699720,229,229,229,229,0
|
|
20250321,151700,121699720,229,229,229,229,1000
|
|
20250321,151600,121470720,229,229,229,229,0
|
|
20250321,151500,121470720,229,229,229,229,0
|
|
20250321,151400,121470720,229,229,229,229,6777
|
|
20250321,151300,119918787,229,229,229,229,2
|
|
20250321,151200,119918329,228,228,228,228,0
|
|
20250321,151100,119918329,228,228,228,228,0
|
|
20250321,151000,119918329,228,229,229,228,1390
|
|
20250321,150900,119600130,229,229,229,229,0
|
|
20250321,150800,119600130,229,229,229,229,0
|
|
20250321,150700,119600130,229,229,229,229,0
|
|
20250321,150600,119600130,229,229,229,229,0
|
|
20250321,150500,119600130,229,229,229,229,0
|
|
20250321,150400,119600130,229,229,229,229,235
|
|
20250321,150300,119546315,229,229,229,229,320
|
|
20250321,150200,119473035,229,229,229,229,150
|
|
20250321,150100,119438685,229,229,229,229,2
|
|
20250321,150000,119438227,229,229,229,229,112
|
|
20250321,145900,119412579,229,229,229,229,0
|
|
20250321,145800,119412579,229,229,229,229,0
|
|
20250321,145700,119412579,229,229,229,229,0
|
|
20250321,145600,119412579,229,229,229,229,0
|
|
20250321,145500,119412579,229,229,229,229,0
|
|
20250321,145400,119412579,229,229,229,229,1
|
|
20250321,145300,119412350,229,229,229,229,0
|
|
20250321,145200,119412350,229,229,229,229,0
|
|
20250321,145100,119412350,229,229,229,229,1099
|
|
20250321,145000,119160679,228,228,228,228,45
|
|
20250321,144900,119150419,229,229,229,229,0
|
|
20250321,144800,119150419,229,228,229,228,2306
|
|
20250321,144700,118624650,229,229,229,229,1
|
|
20250321,144600,118624421,228,228,228,228,0
|
|
20250321,144500,118624421,228,228,228,228,0
|
|
20250321,144400,118624421,228,228,228,228,0
|
|
20250321,144300,118624421,228,228,228,228,0
|
|
20250321,144200,118624421,228,228,228,228,0
|
|
20250321,144100,118624421,228,228,228,228,0
|
|
20250321,144000,118624421,228,228,228,228,0
|
|
20250321,143900,118624421,228,228,228,228,0
|
|
20250321,143800,118624421,228,228,228,228,6
|
|
20250321,143700,118623053,229,229,229,229,104
|
|
20250321,143600,118599237,229,229,229,229,87
|
|
20250321,143500,118579314,229,229,229,229,0
|
|
20250321,143400,118579314,229,229,229,229,30
|
|
20250321,143300,118572444,228,228,228,228,0
|
|
20250321,143200,118572444,228,228,228,228,0
|
|
20250321,143100,118572444,228,228,228,228,4
|
|
20250321,143000,118571532,228,228,228,228,328
|
|
20250321,142900,118496748,229,229,229,229,1
|
|
20250321,142800,118496519,227,227,227,227,0
|
|
20250321,142700,118496519,227,227,227,227,0
|
|
20250321,142600,118496519,227,227,227,227,0
|
|
20250321,142500,118496519,227,227,227,227,0
|
|
20250321,142400,118496519,227,227,227,227,0
|
|
20250321,142300,118496519,227,228,228,227,1350
|
|
20250321,142200,118189769,230,230,230,230,0
|
|
20250321,142100,118189769,230,228,230,228,26
|
|
20250321,142000,118183834,226,228,228,226,33992
|
|
20250321,141900,110464063,228,228,228,228,0
|
|
20250321,141800,110464063,228,228,228,228,0
|
|
20250321,141700,110464063,228,228,228,228,69
|
|
20250321,141600,110448331,228,228,228,228,61
|
|
20250321,141500,110434423,228,228,228,228,1
|
|
20250321,141400,110434195,228,228,228,228,2000
|
|
20250321,141300,109978195,228,228,228,228,900
|
|
20250321,141200,109772995,227,227,227,227,0
|
|
20250321,141100,109772995,227,227,227,227,0
|
|
20250321,141000,109772995,227,227,227,227,0
|
|
20250321,140900,109772995,227,227,228,227,222
|
|
20250321,140800,109722591,227,227,227,227,2
|
|
20250321,140700,109722137,228,228,228,228,8034
|
|
20250321,140600,107890385,228,228,228,228,4165
|
|
20250321,140500,106940765,229,229,229,229,0
|
|
20250321,140400,106940765,229,229,229,229,0
|
|
20250321,140300,106940765,229,229,229,229,0
|
|
20250321,140200,106940765,229,229,229,229,0
|
|
20250321,140100,106940765,229,229,229,229,0
|
|
20250321,140000,106940765,229,229,229,229,0
|
|
20250321,135900,106940765,229,229,229,229,0
|
|
20250321,135800,106940765,229,229,229,229,0
|
|
20250321,135700,106940765,229,229,229,229,0
|
|
20250321,135600,106940765,229,229,229,229,0
|
|
20250321,135500,106940765,229,229,229,229,0
|
|
20250321,135400,106940765,229,229,229,229,0
|
|
20250321,135300,106940765,229,229,229,229,324
|
|
20250321,135200,106866569,229,229,229,229,5
|
|
20250321,135100,106865424,229,229,229,229,988
|
|
20250321,135000,106639172,229,229,229,229,0
|
|
20250321,134900,106639172,229,229,229,229,0
|
|
20250321,134800,106639172,229,229,229,229,0
|
|
20250321,134700,106639172,229,229,229,229,0
|
|
20250321,134600,106639172,229,229,229,229,0
|
|
20250321,134500,106639172,229,229,229,229,0
|
|
20250321,134400,106639172,229,229,229,229,0
|
|
20250321,134300,106639172,229,229,229,229,1634
|
|
20250321,134200,106264986,229,229,229,229,0
|
|
20250321,134100,106264986,229,229,229,229,500
|
|
20250321,134000,106150486,229,229,229,229,1006
|
|
20250321,133900,105920112,229,229,229,229,0
|
|
20250321,133800,105920112,229,229,229,229,100
|
|
20250321,133700,105897212,229,229,229,229,0
|
|
20250321,133600,105897212,229,229,229,229,5
|
|
20250321,133500,105896067,229,229,229,229,0
|
|
20250321,133400,105896067,229,229,229,229,1
|
|
20250321,133300,105895838,228,228,228,228,2
|
|
20250321,133200,105895382,228,228,228,228,4000
|
|
20250321,133100,104983382,229,229,229,229,2949
|
|
20250321,133000,104308061,229,229,229,229,0
|
|
20250321,132900,104308061,229,230,230,229,402
|
|
20250321,132800,104216002,230,230,230,230,0
|
|
20250321,132700,104216002,230,230,230,230,1000
|
|
20250321,132600,103986002,230,230,230,230,0
|
|
20250321,132500,103986002,230,230,230,230,1
|
|
20250321,132400,103985772,230,230,230,230,231
|
|
20250321,132300,103932642,230,230,230,230,169
|
|
20250321,132200,103893772,229,229,229,229,0
|
|
20250321,132100,103893772,229,229,229,229,0
|
|
20250321,132000,103893772,229,229,229,229,0
|
|
20250321,131900,103893772,229,229,229,229,0
|
|
20250321,131800,103893772,229,229,229,229,0
|
|
20250321,131700,103893772,229,229,229,229,0
|
|
20250321,131600,103893772,229,229,229,229,0
|
|
20250321,131500,103893772,229,229,229,229,1831
|
|
20250321,131400,103474473,229,229,229,229,0
|
|
20250321,131300,103474473,229,229,229,229,3
|
|
20250321,131200,103473786,229,229,229,229,0
|
|
20250321,131100,103473786,229,229,229,229,76
|
|
20250321,131000,103456382,229,229,229,228,14
|
|
20250321,130900,103453183,229,229,229,229,0
|
|
20250321,130800,103453183,229,229,229,229,0
|
|
20250321,130700,103453183,229,229,229,229,4048
|
|
20250321,130600,102526191,230,230,230,230,0
|
|
20250321,130500,102526191,230,230,230,230,0
|
|
20250321,130400,102526191,230,230,230,230,0
|
|
20250321,130300,102526191,230,230,230,230,1
|
|
20250321,130200,102525961,230,230,230,230,0
|
|
20250321,130100,102525961,230,230,230,230,0
|
|
20250321,130000,102525961,230,230,230,230,0
|
|
20250321,125900,102525961,230,230,230,230,0
|
|
20250321,125800,102525961,230,230,230,230,0
|
|
20250321,125700,102525961,230,230,230,230,0
|
|
20250321,125600,102525961,230,230,230,230,45
|
|
20250321,125500,102515611,230,230,230,230,0
|
|
20250321,125400,102515611,230,230,230,230,2500
|
|
20250321,125300,101940611,232,232,232,232,0
|
|
20250321,125200,101940611,232,232,232,232,26
|
|
20250321,125100,101934579,232,232,232,232,0
|
|
20250321,125000,101934579,232,232,232,232,0
|
|
20250321,124900,101934579,232,232,232,232,1
|
|
20250321,124800,101934347,230,230,230,230,0
|
|
20250321,124700,101934347,230,230,230,230,960
|
|
20250321,124600,101713547,232,232,232,232,0
|
|
20250321,124500,101713547,232,232,232,232,0
|
|
20250321,124400,101713547,232,232,232,232,0
|
|
20250321,124300,101713547,232,232,232,232,0
|
|
20250321,124200,101713547,232,232,232,232,0
|
|
20250321,124100,101713547,232,232,232,232,3
|
|
20250321,124000,101712851,232,232,232,232,0
|
|
20250321,123900,101712851,232,232,232,232,1
|
|
20250321,123800,101712619,231,231,231,231,0
|
|
20250321,123700,101712619,231,231,231,231,43
|
|
20250321,123600,101702686,231,231,231,231,30
|
|
20250321,123500,101695756,232,232,232,232,100
|
|
20250321,123400,101672556,232,232,232,232,0
|
|
20250321,123300,101672556,232,232,232,232,0
|
|
20250321,123200,101672556,232,229,232,229,4
|
|
20250321,123100,101671634,229,229,230,229,2498
|
|
20250321,123000,101099591,229,229,229,229,0
|
|
20250321,122900,101099591,229,229,229,229,0
|
|
20250321,122800,101099591,229,229,229,229,0
|
|
20250321,122700,101099591,229,229,229,229,0
|
|
20250321,122600,101099591,229,229,229,229,163
|
|
20250321,122500,101062264,229,229,229,229,1838
|
|
20250321,122400,100641362,229,229,229,229,0
|
|
20250321,122300,100641362,229,229,229,229,0
|
|
20250321,122200,100641362,229,229,229,229,5914
|
|
20250321,122100,99287056,228,228,228,228,0
|
|
20250321,122000,99287056,228,228,228,228,15
|
|
20250321,121900,99283636,228,228,228,228,10
|
|
20250321,121800,99281356,229,229,229,229,2
|
|
20250321,121700,99280898,229,229,229,229,0
|
|
20250321,121600,99280898,229,229,229,229,0
|
|
20250321,121500,99280898,229,229,229,229,2609
|
|
20250321,121400,98683437,229,229,229,229,0
|
|
20250321,121300,98683437,229,229,229,229,0
|
|
20250321,121200,98683437,229,229,229,229,0
|
|
20250321,121100,98683437,229,229,229,229,0
|
|
20250321,121000,98683437,229,229,229,229,0
|
|
20250321,120900,98683437,229,229,229,229,4951
|
|
20250321,120800,97549658,228,228,228,228,0
|
|
20250321,120700,97549658,228,228,228,228,0
|
|
20250321,120600,97549658,228,228,228,228,0
|
|
20250321,120500,97549658,228,228,228,228,4498
|
|
20250321,120400,96524114,228,228,228,228,583
|
|
20250321,120300,96391190,228,228,228,228,951
|
|
20250321,120200,96174362,228,228,228,228,5224
|
|
20250321,120100,94983290,228,228,228,228,84
|
|
20250321,120000,94964138,227,227,227,227,0
|
|
20250321,115900,94964138,227,228,228,227,58
|
|
20250321,115800,94950922,228,228,228,228,0
|
|
20250321,115700,94950922,228,228,228,228,0
|
|
20250321,115600,94950922,228,228,228,228,3
|
|
20250321,115500,94950238,227,227,227,227,2
|
|
20250321,115400,94949784,227,227,227,227,0
|
|
20250321,115300,94949784,227,227,227,227,0
|
|
20250321,115200,94949784,227,227,227,227,5000
|
|
20250321,115100,93814784,228,227,228,227,130
|
|
20250321,115000,93785174,228,227,228,227,1440
|
|
20250321,114900,93456938,228,228,228,228,100
|
|
20250321,114800,93434138,227,227,227,227,0
|
|
20250321,114700,93434138,227,227,227,227,0
|
|
20250321,114600,93434138,227,227,227,227,0
|
|
20250321,114500,93434138,227,227,227,227,0
|
|
20250321,114400,93434138,227,227,227,227,3035
|
|
20250321,114300,92745193,228,228,228,228,0
|
|
20250321,114200,92745193,228,228,228,228,41
|
|
20250321,114100,92735845,228,228,228,228,61
|
|
20250321,114000,92721937,227,227,227,227,0
|
|
20250321,113900,92721937,227,227,227,227,1394
|
|
20250321,113800,92405499,227,227,227,227,173
|
|
20250321,113700,92366228,227,227,227,227,778
|
|
20250321,113600,92189622,227,227,227,227,37
|
|
20250321,113500,92181223,227,227,227,227,4924
|
|
20250321,113400,91063475,226,226,226,226,0
|
|
20250321,113300,91063475,226,226,226,226,0
|
|
20250321,113200,91063475,226,226,226,226,0
|
|
20250321,113100,91063475,226,226,226,226,2
|
|
20250321,113000,91063023,225,225,225,225,0
|
|
20250321,112900,91063023,225,225,225,225,7834
|
|
20250321,112800,89300373,225,226,226,225,7297
|
|
20250321,112700,87658528,226,226,226,225,65914
|
|
20250321,112600,72820781,226,226,226,226,20000
|
|
20250321,112500,68300781,225,227,227,225,20000
|
|
20250321,112400,63800489,226,228,228,226,50000
|
|
20250321,112300,52477179,227,227,227,227,0
|
|
20250321,112200,52477179,227,229,229,227,20000
|
|
20250321,112100,47931449,230,230,230,230,105
|
|
20250321,112000,47907299,230,229,230,229,7
|
|
20250321,111900,47905695,228,228,228,228,0
|
|
20250321,111800,47905695,228,229,229,227,20006
|
|
20250321,111700,43353937,229,229,229,229,0
|
|
20250321,111600,43353937,229,229,229,229,286
|
|
20250321,111500,43288443,229,230,230,229,59109
|
|
20250321,111400,29713087,230,230,230,230,10000
|
|
20250321,111300,27413087,231,231,231,231,1518
|
|
20250321,111200,27062429,231,232,232,231,20000
|
|
20250321,111100,22432429,232,232,232,232,0
|
|
20250321,111000,22432429,232,232,232,232,0
|
|
20250321,110900,22432429,232,232,232,232,0
|
|
20250321,110800,22432429,232,232,232,232,0
|
|
20250321,110700,22432429,232,232,232,232,0
|
|
20250321,110600,22432429,232,232,232,232,0
|
|
20250321,110500,22432429,232,232,232,232,0
|
|
20250321,110400,22432429,232,232,232,232,0
|
|
20250321,110300,22432429,232,232,232,232,0
|
|
20250321,110200,22432429,232,233,233,232,4000
|
|
20250321,110100,21502769,234,234,234,234,3
|
|
20250321,110000,21502067,234,234,234,234,1
|
|
20250321,105900,21501833,234,234,234,234,6
|
|
20250321,105800,21500429,234,234,234,234,0
|
|
20250321,105700,21500429,234,234,234,234,0
|
|
20250321,105600,21500429,234,234,234,234,0
|
|
20250321,105500,21500429,234,234,234,234,10
|
|
20250321,105400,21498089,234,234,234,234,1
|
|
20250321,105300,21497855,233,233,233,233,0
|
|
20250321,105200,21497855,233,233,233,233,0
|
|
20250321,105100,21497855,233,233,233,233,0
|
|
20250321,105000,21497855,233,233,233,233,2630
|
|
20250321,104900,20885065,233,233,233,233,0
|
|
20250321,104800,20885065,233,233,233,233,0
|
|
20250321,104700,20885065,233,233,233,233,0
|
|
20250321,104600,20885065,233,233,233,233,1
|
|
20250321,104500,20884832,233,233,233,233,8000
|
|
20250321,104400,19020832,232,232,232,232,2866
|
|
20250321,104300,18355920,232,232,232,232,0
|
|
20250321,104200,18355920,232,232,232,232,55
|
|
20250321,104100,18343160,232,232,232,232,3
|
|
20250321,104000,18342464,232,232,232,232,300
|
|
20250321,103900,18272864,231,231,231,231,0
|
|
20250321,103800,18272864,231,231,231,231,0
|
|
20250321,103700,18272864,231,231,231,231,0
|
|
20250321,103600,18272864,231,231,231,231,0
|
|
20250321,103500,18272864,231,231,231,231,0
|
|
20250321,103400,18272864,231,231,231,231,900
|
|
20250321,103300,18064964,231,232,232,231,609
|
|
20250321,103200,17924276,232,232,232,232,0
|
|
20250321,103100,17924276,232,232,232,232,0
|
|
20250321,103000,17924276,232,232,232,232,1
|
|
20250321,102900,17924044,231,232,232,231,1092
|
|
20250321,102800,17671414,233,233,233,233,0
|
|
20250321,102700,17671414,233,233,233,233,0
|
|
20250321,102600,17671414,233,233,233,233,0
|
|
20250321,102500,17671414,233,233,233,233,0
|
|
20250321,102400,17671414,233,233,233,233,0
|
|
20250321,102300,17671414,233,233,233,233,0
|
|
20250321,102200,17671414,233,233,233,233,0
|
|
20250321,102100,17671414,233,233,233,233,0
|
|
20250321,102000,17671414,233,233,233,233,0
|
|
20250321,101900,17671414,233,233,233,233,0
|
|
20250321,101800,17671414,233,233,233,233,18
|
|
20250321,101700,17667220,233,233,233,233,15
|
|
20250321,101600,17663725,232,232,232,232,1634
|
|
20250321,101500,17284637,232,232,232,232,64
|
|
20250321,101400,17269789,232,232,232,232,1
|
|
20250321,101300,17269557,231,231,231,231,3364
|
|
20250321,101200,16492473,231,231,231,231,0
|
|
20250321,101100,16492473,231,231,231,231,5000
|
|
20250321,101000,15337473,232,232,232,232,0
|
|
20250321,100900,15337473,232,233,233,232,2
|
|
20250321,100800,15337008,234,234,234,234,0
|
|
20250321,100700,15337008,234,234,234,234,0
|
|
20250321,100600,15337008,234,233,234,233,2
|
|
20250321,100500,15336541,233,233,233,233,0
|
|
20250321,100400,15336541,233,233,233,233,1
|
|
20250321,100300,15336308,231,232,232,231,100
|
|
20250321,100200,15313147,233,233,233,233,62
|
|
20250321,100100,15298701,234,233,234,233,140
|
|
20250321,100000,15266080,232,232,232,232,3001
|
|
20250321,095900,14569848,232,232,232,232,0
|
|
20250321,095800,14569848,232,232,232,232,0
|
|
20250321,095700,14569848,232,232,232,232,0
|
|
20250321,095600,14569848,232,232,232,232,0
|
|
20250321,095500,14569848,232,234,234,232,12080
|
|
20250321,095400,11758107,234,234,234,234,0
|
|
20250321,095300,11758107,234,234,234,234,0
|
|
20250321,095200,11758107,234,234,234,234,0
|
|
20250321,095100,11758107,234,234,234,234,0
|
|
20250321,095000,11758107,234,234,234,234,0
|
|
20250321,094900,11758107,234,234,234,234,0
|
|
20250321,094800,11758107,234,234,234,234,63
|
|
20250321,094700,11743365,234,233,234,233,204
|
|
20250321,094600,11695823,234,234,234,234,28
|
|
20250321,094500,11689271,233,234,235,233,330
|
|
20250321,094400,11612357,234,234,234,234,0
|
|
20250321,094300,11612357,234,234,234,234,1600
|
|
20250321,094200,11237957,235,235,235,234,7
|
|
20250321,094100,11236313,235,235,235,234,12
|
|
20250321,094000,11233494,234,234,234,234,1688
|
|
20250321,093900,10838502,235,235,235,235,0
|
|
20250321,093800,10838502,235,235,235,235,0
|
|
20250321,093700,10838502,235,235,235,235,0
|
|
20250321,093600,10838502,235,235,235,235,4
|
|
20250321,093500,10837562,235,235,235,235,96
|
|
20250321,093400,10815002,235,235,235,235,95
|
|
20250321,093300,10792677,235,235,235,235,0
|
|
20250321,093200,10792677,235,235,235,235,2
|
|
20250321,093100,10792207,234,234,234,234,0
|
|
20250321,093000,10792207,234,235,235,234,204
|
|
20250321,092900,10744469,235,235,235,235,16330
|
|
20250321,092800,6906919,235,235,235,235,0
|
|
20250321,092700,6906919,235,235,235,235,1000
|
|
20250321,092600,6671919,237,237,237,237,0
|
|
20250321,092500,6671919,237,237,237,237,0
|
|
20250321,092400,6671919,237,236,237,235,10149
|
|
20250321,092300,4284753,236,236,236,236,0
|
|
20250321,092200,4284753,236,236,236,236,100
|
|
20250321,092100,4261153,238,238,238,238,0
|
|
20250321,092000,4261153,238,238,238,238,0
|
|
20250321,091900,4261153,238,236,238,236,1076
|
|
20250321,091800,4007215,236,236,236,236,11
|
|
20250321,091700,4004619,236,236,236,236,0
|
|
20250321,091600,4004619,236,237,237,236,6534
|
|
20250321,091500,2462591,237,237,237,237,1000
|
|
20250321,091400,2225591,237,238,238,237,1248
|
|
20250321,091300,1929226,238,238,238,238,1411
|
|
20250321,091200,1593408,238,238,238,238,1000
|
|
20250321,091100,1355408,238,237,238,237,1002
|
|
20250321,091000,1116933,235,235,235,235,1923
|
|
20250321,090900,665028,234,234,234,234,0
|
|
20250321,090800,665028,234,234,234,234,0
|
|
20250321,090700,665028,234,234,234,234,0
|
|
20250321,090600,665028,234,234,234,234,1000
|
|
20250321,090500,431028,234,234,234,234,0
|
|
20250321,090400,431028,234,234,234,234,990
|
|
20250321,090300,199368,234,234,234,234,0
|
|
20250321,090200,199368,234,234,234,234,0
|
|
20250321,090100,199368,234,234,234,234,0
|
|
20250321,090000,199368,234,234,234,234,852
|