630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,192700,70459897,230,230,230,230,2104
|
|
20250324,192600,70459897,230,230,230,230,0
|
|
20250324,192500,70459897,230,230,230,230,0
|
|
20250324,192400,70459897,230,230,230,230,0
|
|
20250324,192300,70459897,230,230,230,230,0
|
|
20250324,192200,70459897,230,230,230,230,0
|
|
20250324,192100,70459897,230,230,230,230,0
|
|
20250324,192000,70459897,230,230,230,230,0
|
|
20250324,191900,70459897,230,230,230,230,0
|
|
20250324,191800,70459897,230,230,230,230,0
|
|
20250324,191700,70459897,230,230,230,230,0
|
|
20250324,191600,70459897,230,230,230,230,0
|
|
20250324,191500,70459897,230,230,230,230,0
|
|
20250324,191400,70459897,230,230,230,230,0
|
|
20250324,191300,70459897,230,230,230,230,0
|
|
20250324,191200,70459897,230,230,230,230,0
|
|
20250324,191100,70459897,230,230,230,230,0
|
|
20250324,191000,70459897,230,230,230,230,0
|
|
20250324,190900,70459897,230,230,230,230,0
|
|
20250324,190800,70459897,230,230,230,230,0
|
|
20250324,190700,70459897,230,230,230,230,0
|
|
20250324,190600,70459897,230,230,230,230,0
|
|
20250324,190500,70459897,230,230,230,230,0
|
|
20250324,190400,70459897,230,230,230,230,0
|
|
20250324,190300,70459897,230,230,230,230,0
|
|
20250324,190200,70459897,230,230,230,230,0
|
|
20250324,190100,70459897,230,230,230,230,0
|
|
20250324,190000,70459897,230,230,230,230,0
|
|
20250324,185900,70459897,230,230,230,230,0
|
|
20250324,185800,70459897,230,230,230,230,0
|
|
20250324,185700,70459897,230,230,230,230,2104
|
|
20250324,185600,70459897,230,230,230,230,0
|
|
20250324,185500,70459897,230,230,230,230,0
|
|
20250324,185400,70459897,230,230,230,230,0
|
|
20250324,185300,70459897,230,230,230,230,0
|
|
20250324,185200,70459897,230,230,230,230,0
|
|
20250324,185100,70459897,230,230,230,230,0
|
|
20250324,185000,70459897,230,230,230,230,0
|
|
20250324,184900,70459897,230,230,230,230,0
|
|
20250324,184800,70459897,230,230,230,230,0
|
|
20250324,184700,70459897,230,230,230,230,0
|
|
20250324,184600,70459897,230,230,230,230,0
|
|
20250324,184500,70459897,230,230,230,230,0
|
|
20250324,184400,70459897,230,230,230,230,0
|
|
20250324,184300,70459897,230,230,230,230,0
|
|
20250324,184200,70459897,230,230,230,230,0
|
|
20250324,184100,70459897,230,230,230,230,0
|
|
20250324,184000,70459897,230,230,230,230,0
|
|
20250324,183900,70459897,230,230,230,230,0
|
|
20250324,183800,70459897,230,230,230,230,0
|
|
20250324,183700,70459897,230,230,230,230,0
|
|
20250324,183600,70459897,230,230,230,230,0
|
|
20250324,183500,70459897,230,230,230,230,0
|
|
20250324,183400,70459897,230,230,230,230,0
|
|
20250324,183300,70459897,230,230,230,230,0
|
|
20250324,183200,70459897,230,230,230,230,0
|
|
20250324,183100,70459897,230,230,230,230,0
|
|
20250324,183000,70459897,230,230,230,230,0
|
|
20250324,182900,70459897,230,230,230,230,0
|
|
20250324,182800,70459897,230,230,230,230,0
|
|
20250324,182700,70459897,230,230,230,230,2104
|
|
20250324,182600,70459897,230,230,230,230,0
|
|
20250324,182500,70459897,230,230,230,230,0
|
|
20250324,182400,70459897,230,230,230,230,0
|
|
20250324,182300,70459897,230,230,230,230,0
|
|
20250324,182200,70459897,230,230,230,230,0
|
|
20250324,182100,70459897,230,230,230,230,0
|
|
20250324,182000,70459897,230,230,230,230,0
|
|
20250324,181900,70459897,230,230,230,230,0
|
|
20250324,181800,70459897,230,230,230,230,0
|
|
20250324,181700,70459897,230,230,230,230,0
|
|
20250324,181600,70459897,230,230,230,230,0
|
|
20250324,181500,70459897,230,230,230,230,0
|
|
20250324,181400,70459897,230,230,230,230,0
|
|
20250324,181300,70459897,230,230,230,230,0
|
|
20250324,181200,70459897,230,230,230,230,0
|
|
20250324,181100,70459897,230,230,230,230,0
|
|
20250324,181000,70459897,230,230,230,230,0
|
|
20250324,180900,70459897,230,230,230,230,0
|
|
20250324,180800,70459897,230,230,230,230,0
|
|
20250324,180700,70459897,230,230,230,230,0
|
|
20250324,180600,70459897,230,230,230,230,0
|
|
20250324,180500,70459897,230,230,230,230,0
|
|
20250324,180400,70459897,230,230,230,230,0
|
|
20250324,180300,70459897,230,230,230,230,0
|
|
20250324,180200,70459897,230,230,230,230,0
|
|
20250324,180100,70459897,230,230,230,230,0
|
|
20250324,180000,70459897,230,230,230,230,0
|
|
20250324,175900,70459897,230,230,230,230,0
|
|
20250324,175800,70459897,230,230,230,230,0
|
|
20250324,175700,70459897,230,230,230,230,2104
|
|
20250324,175600,70459897,230,230,230,230,0
|
|
20250324,175500,70459897,230,230,230,230,0
|
|
20250324,175400,70459897,230,230,230,230,0
|
|
20250324,175300,70459897,230,230,230,230,0
|
|
20250324,175200,70459897,230,230,230,230,0
|
|
20250324,175100,70459897,230,230,230,230,0
|
|
20250324,175000,70459897,230,230,230,230,0
|
|
20250324,174900,70459897,230,230,230,230,0
|
|
20250324,174800,70459897,230,230,230,230,0
|
|
20250324,174700,70459897,230,230,230,230,0
|
|
20250324,174600,70459897,230,230,230,230,0
|
|
20250324,174500,70459897,230,230,230,230,0
|
|
20250324,174400,70459897,230,230,230,230,0
|
|
20250324,174300,70459897,230,230,230,230,0
|
|
20250324,174200,70459897,230,230,230,230,0
|
|
20250324,174100,70459897,230,230,230,230,0
|
|
20250324,174000,70459897,230,230,230,230,0
|
|
20250324,173900,70459897,230,230,230,230,0
|
|
20250324,173800,70459897,230,230,230,230,0
|
|
20250324,173700,70459897,230,230,230,230,0
|
|
20250324,173600,70459897,230,230,230,230,0
|
|
20250324,173500,70459897,230,230,230,230,0
|
|
20250324,173400,70459897,230,230,230,230,0
|
|
20250324,173300,70459897,230,230,230,230,0
|
|
20250324,173200,70459897,230,230,230,230,0
|
|
20250324,173100,70459897,230,230,230,230,0
|
|
20250324,173000,70459897,230,230,230,230,0
|
|
20250324,172900,70459897,230,230,230,230,0
|
|
20250324,172800,70459897,230,230,230,230,0
|
|
20250324,172700,70459897,230,230,230,230,2104
|
|
20250324,172600,70459897,230,230,230,230,0
|
|
20250324,172500,70459897,230,230,230,230,0
|
|
20250324,172400,70459897,230,230,230,230,0
|
|
20250324,172300,70459897,230,230,230,230,0
|
|
20250324,172200,70459897,230,230,230,230,0
|
|
20250324,172100,70459897,230,230,230,230,0
|
|
20250324,172000,70459897,230,230,230,230,0
|
|
20250324,171900,70459897,230,230,230,230,0
|
|
20250324,171800,70459897,230,230,230,230,0
|
|
20250324,171700,70459897,230,230,230,230,0
|
|
20250324,171600,70459897,230,230,230,230,0
|
|
20250324,171500,70459897,230,230,230,230,0
|
|
20250324,171400,70459897,230,230,230,230,0
|
|
20250324,171300,70459897,230,230,230,230,0
|
|
20250324,171200,70459897,230,230,230,230,0
|
|
20250324,171100,70459897,230,230,230,230,0
|
|
20250324,171000,70459897,230,230,230,230,0
|
|
20250324,170900,70459897,230,230,230,230,0
|
|
20250324,170800,70459897,230,230,230,230,0
|
|
20250324,170700,70459897,230,230,230,230,0
|
|
20250324,170600,70459897,230,230,230,230,0
|
|
20250324,170500,70459897,230,230,230,230,0
|
|
20250324,170400,70459897,230,230,230,230,0
|
|
20250324,170300,70459897,230,230,230,230,0
|
|
20250324,170200,70459897,230,230,230,230,0
|
|
20250324,170100,70459897,230,230,230,230,0
|
|
20250324,170000,70459897,230,230,230,230,0
|
|
20250324,165900,70459897,230,230,230,230,0
|
|
20250324,165800,70459897,230,230,230,230,0
|
|
20250324,165700,70459897,230,230,230,230,2104
|
|
20250324,165600,70459897,230,230,230,230,0
|
|
20250324,165500,70459897,230,230,230,230,0
|
|
20250324,165400,70459897,230,230,230,230,0
|
|
20250324,165300,70459897,230,230,230,230,0
|
|
20250324,165200,70459897,230,230,230,230,0
|
|
20250324,165100,70459897,230,230,230,230,0
|
|
20250324,165000,70459897,230,230,230,230,0
|
|
20250324,164900,70459897,230,230,230,230,0
|
|
20250324,164800,70459897,230,230,230,230,0
|
|
20250324,164700,70459897,230,230,230,230,0
|
|
20250324,164600,70459897,230,230,230,230,0
|
|
20250324,164500,70459897,230,230,230,230,0
|
|
20250324,164400,70459897,230,230,230,230,0
|
|
20250324,164300,70459897,230,230,230,230,0
|
|
20250324,164200,70459897,230,230,230,230,0
|
|
20250324,164100,70459897,230,230,230,230,0
|
|
20250324,164000,70459897,230,230,230,230,0
|
|
20250324,163900,70459897,230,230,230,230,0
|
|
20250324,163800,70459897,230,230,230,230,0
|
|
20250324,163700,70459897,230,230,230,230,0
|
|
20250324,163600,70459897,230,230,230,230,0
|
|
20250324,163500,70459897,230,230,230,230,0
|
|
20250324,163400,70459897,230,230,230,230,0
|
|
20250324,163300,70459897,230,230,230,230,0
|
|
20250324,163200,70459897,230,230,230,230,0
|
|
20250324,163100,70459897,230,230,230,230,0
|
|
20250324,163000,70459897,230,230,230,230,0
|
|
20250324,162900,70459897,230,230,230,230,0
|
|
20250324,162800,70459897,230,230,230,230,0
|
|
20250324,162700,70459897,230,230,230,230,2104
|
|
20250324,162600,70459897,230,230,230,230,0
|
|
20250324,162500,70459897,230,230,230,230,0
|
|
20250324,162400,70459897,230,230,230,230,0
|
|
20250324,162300,70459897,230,230,230,230,0
|
|
20250324,162200,70459897,230,230,230,230,0
|
|
20250324,162100,70459897,230,230,230,230,0
|
|
20250324,162000,70459897,230,230,230,230,0
|
|
20250324,161900,70459897,230,230,230,230,0
|
|
20250324,161800,70459897,230,230,230,230,0
|
|
20250324,161700,70459897,230,230,230,230,0
|
|
20250324,161600,70459897,230,230,230,230,0
|
|
20250324,161500,70459897,230,230,230,230,0
|
|
20250324,161400,70459897,230,230,230,230,0
|
|
20250324,161300,70459897,230,230,230,230,0
|
|
20250324,161200,70459897,230,230,230,230,0
|
|
20250324,161100,70459897,230,230,230,230,0
|
|
20250324,161000,70459897,230,230,230,230,0
|
|
20250324,160900,70459897,230,230,230,230,0
|
|
20250324,160800,70459897,230,230,230,230,0
|
|
20250324,160700,70459897,230,230,230,230,0
|
|
20250324,160600,70459897,230,230,230,230,0
|
|
20250324,160500,70459897,230,230,230,230,0
|
|
20250324,160400,70459897,230,230,230,230,0
|
|
20250324,160300,70459897,230,230,230,230,0
|
|
20250324,160200,70459897,230,230,230,230,0
|
|
20250324,160100,70459897,230,230,230,230,0
|
|
20250324,160000,70459897,230,230,230,230,0
|
|
20250324,155900,70459897,230,230,230,230,0
|
|
20250324,155800,70459897,230,230,230,230,0
|
|
20250324,155700,70459897,230,230,230,230,2104
|
|
20250324,155600,70459897,230,230,230,230,0
|
|
20250324,155500,70459897,230,230,230,230,0
|
|
20250324,155400,70459897,230,230,230,230,0
|
|
20250324,155300,70459897,230,230,230,230,0
|
|
20250324,155200,70459897,230,230,230,230,0
|
|
20250324,155100,70459897,230,230,230,230,0
|
|
20250324,155000,70459897,230,230,230,230,0
|
|
20250324,154900,70459897,230,230,230,230,0
|
|
20250324,154800,70459897,230,230,230,230,0
|
|
20250324,154700,70459897,230,230,230,230,0
|
|
20250324,154600,70459897,230,230,230,230,0
|
|
20250324,154500,70459897,230,230,230,230,0
|
|
20250324,154400,70459897,230,230,230,230,0
|
|
20250324,154300,70459897,230,230,230,230,0
|
|
20250324,154200,70459897,230,230,230,230,0
|
|
20250324,154100,70459897,230,230,230,230,0
|
|
20250324,154000,70459897,230,230,230,230,0
|
|
20250324,153900,70459897,230,230,230,230,0
|
|
20250324,153800,70459897,230,230,230,230,0
|
|
20250324,153700,70459897,230,230,230,230,0
|
|
20250324,153600,70459897,230,230,230,230,0
|
|
20250324,153500,70459897,230,230,230,230,0
|
|
20250324,153400,70459897,230,230,230,230,0
|
|
20250324,153300,70459897,230,230,230,230,0
|
|
20250324,153200,70459897,230,230,230,230,0
|
|
20250324,153100,70459897,230,230,230,230,0
|
|
20250324,153000,70459897,230,230,230,230,2104
|
|
20250324,152900,69975977,232,232,232,232,0
|
|
20250324,152800,69975977,232,232,232,232,0
|
|
20250324,152700,69975977,232,232,232,232,0
|
|
20250324,152600,69975977,232,232,232,232,0
|
|
20250324,152500,69975977,232,232,232,232,0
|
|
20250324,152400,69975977,232,232,232,232,0
|
|
20250324,152300,69975977,232,232,232,232,0
|
|
20250324,152200,69975977,232,232,232,232,0
|
|
20250324,152100,69975977,232,232,232,232,0
|
|
20250324,152000,69975977,232,232,232,232,0
|
|
20250324,151900,69975977,232,232,232,232,2
|
|
20250324,151800,69975513,230,230,230,230,1500
|
|
20250324,151700,69630513,232,232,232,232,0
|
|
20250324,151600,69630513,232,232,232,230,2034
|
|
20250324,151500,69162090,230,230,230,230,1600
|
|
20250324,151400,68794090,230,230,230,230,300
|
|
20250324,151300,68725090,230,230,230,230,0
|
|
20250324,151200,68725090,230,230,230,230,1000
|
|
20250324,151100,68495090,230,230,230,230,0
|
|
20250324,151000,68495090,230,230,230,230,0
|
|
20250324,150900,68495090,230,230,231,230,230
|
|
20250324,150800,68442174,230,230,230,230,0
|
|
20250324,150700,68442174,230,230,230,230,0
|
|
20250324,150600,68442174,230,230,230,230,0
|
|
20250324,150500,68442174,230,230,230,230,0
|
|
20250324,150400,68442174,230,230,230,230,0
|
|
20250324,150300,68442174,230,230,230,230,79
|
|
20250324,150200,68424004,230,230,230,230,0
|
|
20250324,150100,68424004,230,230,231,230,222
|
|
20250324,150000,68372934,230,230,230,230,0
|
|
20250324,145900,68372934,230,230,230,230,1
|
|
20250324,145800,68372704,230,230,230,230,4202
|
|
20250324,145700,67406244,230,230,230,230,0
|
|
20250324,145600,67406244,230,230,230,230,0
|
|
20250324,145500,67406244,230,230,230,230,0
|
|
20250324,145400,67406244,230,230,230,230,0
|
|
20250324,145300,67406244,230,230,230,230,0
|
|
20250324,145200,67406244,230,230,230,230,0
|
|
20250324,145100,67406244,230,230,230,230,0
|
|
20250324,145000,67406244,230,230,230,230,0
|
|
20250324,144900,67406244,230,230,230,230,0
|
|
20250324,144800,67406244,230,230,230,230,0
|
|
20250324,144700,67406244,230,230,230,230,10
|
|
20250324,144600,67403944,229,229,229,229,0
|
|
20250324,144500,67403944,229,229,229,229,0
|
|
20250324,144400,67403944,229,229,229,229,0
|
|
20250324,144300,67403944,229,229,229,229,0
|
|
20250324,144200,67403944,229,229,229,229,0
|
|
20250324,144100,67403944,229,229,229,229,583
|
|
20250324,144000,67270437,230,230,230,230,0
|
|
20250324,143900,67270437,230,230,230,230,0
|
|
20250324,143800,67270437,230,230,230,230,0
|
|
20250324,143700,67270437,230,230,230,230,0
|
|
20250324,143600,67270437,230,230,230,230,0
|
|
20250324,143500,67270437,230,230,230,230,0
|
|
20250324,143400,67270437,230,230,230,230,0
|
|
20250324,143300,67270437,230,229,230,229,2
|
|
20250324,143200,67269978,228,228,228,228,0
|
|
20250324,143100,67269978,228,228,228,228,0
|
|
20250324,143000,67269978,228,228,228,228,0
|
|
20250324,142900,67269978,228,228,228,228,2175
|
|
20250324,142800,66774078,227,227,227,227,0
|
|
20250324,142700,66774078,227,227,227,227,0
|
|
20250324,142600,66774078,227,227,227,227,0
|
|
20250324,142500,66774078,227,227,227,227,0
|
|
20250324,142400,66774078,227,227,227,227,0
|
|
20250324,142300,66774078,227,227,227,227,0
|
|
20250324,142200,66774078,227,227,227,227,0
|
|
20250324,142100,66774078,227,227,227,227,0
|
|
20250324,142000,66774078,227,227,227,227,0
|
|
20250324,141900,66774078,227,227,227,227,0
|
|
20250324,141800,66774078,227,227,227,227,0
|
|
20250324,141700,66774078,227,227,227,227,0
|
|
20250324,141600,66774078,227,227,227,227,30
|
|
20250324,141500,66767268,228,228,228,228,0
|
|
20250324,141400,66767268,228,228,228,228,0
|
|
20250324,141300,66767268,228,228,228,228,703
|
|
20250324,141200,66606984,227,227,227,227,0
|
|
20250324,141100,66606984,227,227,227,227,0
|
|
20250324,141000,66606984,227,227,227,227,3000
|
|
20250324,140900,65925984,228,228,228,228,43
|
|
20250324,140800,65916180,228,228,228,228,1
|
|
20250324,140700,65915952,228,228,228,228,0
|
|
20250324,140600,65915952,228,228,228,228,0
|
|
20250324,140500,65915952,228,228,228,228,0
|
|
20250324,140400,65915952,228,228,228,228,50
|
|
20250324,140300,65904552,228,228,228,228,79
|
|
20250324,140200,65886540,228,228,228,228,0
|
|
20250324,140100,65886540,228,228,228,228,0
|
|
20250324,140000,65886540,228,228,228,228,0
|
|
20250324,135900,65886540,228,228,228,228,0
|
|
20250324,135800,65886540,228,228,228,228,0
|
|
20250324,135700,65886540,228,228,228,228,1987
|
|
20250324,135600,65433504,228,228,228,228,0
|
|
20250324,135500,65433504,228,228,228,228,0
|
|
20250324,135400,65433504,228,227,228,227,1917
|
|
20250324,135300,64997928,227,227,227,227,892
|
|
20250324,135200,64795444,227,227,228,227,1897
|
|
20250324,135100,64364710,227,227,227,227,0
|
|
20250324,135000,64364710,227,227,227,227,0
|
|
20250324,134900,64364710,227,227,227,227,0
|
|
20250324,134800,64364710,227,227,227,227,0
|
|
20250324,134700,64364710,227,227,227,227,0
|
|
20250324,134600,64364710,227,227,227,227,50
|
|
20250324,134500,64353360,227,227,227,227,0
|
|
20250324,134400,64353360,227,227,227,227,0
|
|
20250324,134300,64353360,227,227,227,227,0
|
|
20250324,134200,64353360,227,227,227,227,0
|
|
20250324,134100,64353360,227,227,227,227,4200
|
|
20250324,134000,63399960,228,228,228,228,7
|
|
20250324,133900,63398364,228,228,228,228,0
|
|
20250324,133800,63398364,228,228,228,228,0
|
|
20250324,133700,63398364,228,228,228,228,0
|
|
20250324,133600,63398364,228,228,228,228,25
|
|
20250324,133500,63392664,228,228,228,228,70
|
|
20250324,133400,63376704,228,228,228,228,0
|
|
20250324,133300,63376704,228,228,228,228,0
|
|
20250324,133200,63376704,228,228,228,228,101
|
|
20250324,133100,63353676,228,228,228,228,1
|
|
20250324,133000,63353448,227,227,227,227,0
|
|
20250324,132900,63353448,227,227,227,227,0
|
|
20250324,132800,63353448,227,227,227,227,0
|
|
20250324,132700,63353448,227,227,227,227,0
|
|
20250324,132600,63353448,227,227,227,227,0
|
|
20250324,132500,63353448,227,227,227,227,0
|
|
20250324,132400,63353448,227,227,227,227,0
|
|
20250324,132300,63353448,227,228,228,227,403
|
|
20250324,132200,63261964,228,228,228,228,9539
|
|
20250324,132100,61087072,229,229,229,229,0
|
|
20250324,132000,61087072,229,229,229,229,282
|
|
20250324,131900,61022494,229,229,229,229,0
|
|
20250324,131800,61022494,229,229,229,229,2
|
|
20250324,131700,61022036,229,228,229,228,54
|
|
20250324,131600,61009720,229,229,229,229,0
|
|
20250324,131500,61009720,229,229,229,228,10001
|
|
20250324,131400,58720029,229,229,229,229,0
|
|
20250324,131300,58720029,229,229,229,229,0
|
|
20250324,131200,58720029,229,229,229,229,0
|
|
20250324,131100,58720029,229,229,229,229,1020
|
|
20250324,131000,58486449,230,229,230,229,108
|
|
20250324,130900,58461685,229,229,229,229,0
|
|
20250324,130800,58461685,229,229,229,229,0
|
|
20250324,130700,58461685,229,229,229,229,0
|
|
20250324,130600,58461685,229,229,229,229,0
|
|
20250324,130500,58461685,229,229,229,229,0
|
|
20250324,130400,58461685,229,229,229,229,0
|
|
20250324,130300,58461685,229,229,229,229,1000
|
|
20250324,130200,58232685,230,230,230,230,0
|
|
20250324,130100,58232685,230,230,230,230,0
|
|
20250324,130000,58232685,230,230,230,230,0
|
|
20250324,125900,58232685,230,230,230,230,65
|
|
20250324,125800,58217735,229,229,229,229,200
|
|
20250324,125700,58171935,230,230,230,230,7
|
|
20250324,125600,58170325,230,230,230,230,0
|
|
20250324,125500,58170325,230,230,230,230,0
|
|
20250324,125400,58170325,230,230,230,230,0
|
|
20250324,125300,58170325,230,230,230,230,0
|
|
20250324,125200,58170325,230,230,230,230,0
|
|
20250324,125100,58170325,230,230,230,230,0
|
|
20250324,125000,58170325,230,230,230,230,0
|
|
20250324,124900,58170325,230,230,230,230,25
|
|
20250324,124800,58164575,230,230,230,230,0
|
|
20250324,124700,58164575,230,230,230,230,0
|
|
20250324,124600,58164575,230,230,230,230,0
|
|
20250324,124500,58164575,230,230,230,230,0
|
|
20250324,124400,58164575,230,230,230,230,1
|
|
20250324,124300,58164345,229,229,229,229,2000
|
|
20250324,124200,57706345,230,230,230,230,0
|
|
20250324,124100,57706345,230,230,230,230,1
|
|
20250324,124000,57706115,229,230,230,229,52
|
|
20250324,123900,57694157,230,230,230,230,0
|
|
20250324,123800,57694157,230,230,230,230,0
|
|
20250324,123700,57694157,230,230,230,230,0
|
|
20250324,123600,57694157,230,230,230,230,0
|
|
20250324,123500,57694157,230,230,230,230,0
|
|
20250324,123400,57694157,230,230,230,230,0
|
|
20250324,123300,57694157,230,230,230,230,0
|
|
20250324,123200,57694157,230,230,230,230,0
|
|
20250324,123100,57694157,230,230,230,230,0
|
|
20250324,123000,57694157,230,230,230,230,0
|
|
20250324,122900,57694157,230,230,230,230,0
|
|
20250324,122800,57694157,230,230,230,230,0
|
|
20250324,122700,57694157,230,230,230,230,0
|
|
20250324,122600,57694157,230,230,230,230,0
|
|
20250324,122500,57694157,230,230,230,230,0
|
|
20250324,122400,57694157,230,230,230,230,0
|
|
20250324,122300,57694157,230,230,230,230,0
|
|
20250324,122200,57694157,230,230,230,230,0
|
|
20250324,122100,57694157,230,230,230,230,0
|
|
20250324,122000,57694157,230,230,230,230,220
|
|
20250324,121900,57643557,230,229,230,229,301
|
|
20250324,121800,57574627,230,230,230,230,0
|
|
20250324,121700,57574627,230,230,230,230,0
|
|
20250324,121600,57574627,230,230,230,230,0
|
|
20250324,121500,57574627,230,230,230,230,0
|
|
20250324,121400,57574627,230,230,230,230,0
|
|
20250324,121300,57574627,230,230,230,230,0
|
|
20250324,121200,57574627,230,230,230,230,20
|
|
20250324,121100,57570027,230,230,230,230,0
|
|
20250324,121000,57570027,230,230,230,230,11
|
|
20250324,120900,57567497,230,230,230,230,0
|
|
20250324,120800,57567497,230,230,230,230,2
|
|
20250324,120700,57567037,230,230,230,230,0
|
|
20250324,120600,57567037,230,230,230,230,9
|
|
20250324,120500,57564967,230,230,230,230,1
|
|
20250324,120400,57564737,230,230,230,230,0
|
|
20250324,120300,57564737,230,230,230,230,0
|
|
20250324,120200,57564737,230,230,230,230,1
|
|
20250324,120100,57564507,229,229,229,229,0
|
|
20250324,120000,57564507,229,229,229,229,437
|
|
20250324,115900,57464434,230,230,230,230,0
|
|
20250324,115800,57464434,230,230,230,230,0
|
|
20250324,115700,57464434,230,230,230,230,0
|
|
20250324,115600,57464434,230,230,230,230,0
|
|
20250324,115500,57464434,230,230,230,230,0
|
|
20250324,115400,57464434,230,230,230,230,1
|
|
20250324,115300,57464204,229,229,229,229,0
|
|
20250324,115200,57464204,229,229,229,229,1378
|
|
20250324,115100,57148642,230,230,230,230,0
|
|
20250324,115000,57148642,230,230,230,230,0
|
|
20250324,114900,57148642,230,230,230,230,0
|
|
20250324,114800,57148642,230,230,230,230,0
|
|
20250324,114700,57148642,230,230,230,230,0
|
|
20250324,114600,57148642,230,230,230,230,0
|
|
20250324,114500,57148642,230,230,230,230,1
|
|
20250324,114400,57148412,229,229,229,229,1309
|
|
20250324,114300,56848651,229,229,229,229,8732
|
|
20250324,114200,54849023,230,230,230,230,0
|
|
20250324,114100,54849023,230,230,230,230,36
|
|
20250324,114000,54840743,229,229,229,229,0
|
|
20250324,113900,54840743,229,229,229,229,0
|
|
20250324,113800,54840743,229,229,229,229,0
|
|
20250324,113700,54840743,229,229,229,229,0
|
|
20250324,113600,54840743,229,229,229,229,0
|
|
20250324,113500,54840743,229,229,229,229,200
|
|
20250324,113400,54794943,229,229,229,229,0
|
|
20250324,113300,54794943,229,229,229,229,0
|
|
20250324,113200,54794943,229,229,229,229,0
|
|
20250324,113100,54794943,229,229,229,229,500
|
|
20250324,113000,54680443,229,230,230,229,36659
|
|
20250324,112900,46278873,230,230,230,230,0
|
|
20250324,112800,46278873,230,230,230,230,0
|
|
20250324,112700,46278873,230,230,230,230,0
|
|
20250324,112600,46278873,230,230,230,230,21615
|
|
20250324,112500,41307423,230,230,230,230,0
|
|
20250324,112400,41307423,230,230,230,230,0
|
|
20250324,112300,41307423,230,230,230,230,0
|
|
20250324,112200,41307423,230,230,230,230,0
|
|
20250324,112100,41307423,230,230,230,230,0
|
|
20250324,112000,41307423,230,230,230,230,0
|
|
20250324,111900,41307423,230,230,230,230,3
|
|
20250324,111800,41306733,230,230,230,230,0
|
|
20250324,111700,41306733,230,230,230,230,0
|
|
20250324,111600,41306733,230,230,230,230,0
|
|
20250324,111500,41306733,230,230,230,230,0
|
|
20250324,111400,41306733,230,230,230,230,0
|
|
20250324,111300,41306733,230,230,230,230,0
|
|
20250324,111200,41306733,230,230,230,230,62
|
|
20250324,111100,41292473,230,230,230,230,0
|
|
20250324,111000,41292473,230,230,230,230,0
|
|
20250324,110900,41292473,230,230,230,230,131
|
|
20250324,110800,41262343,230,230,230,230,0
|
|
20250324,110700,41262343,230,230,230,230,0
|
|
20250324,110600,41262343,230,230,230,230,23116
|
|
20250324,110500,35945663,229,229,229,229,0
|
|
20250324,110400,35945663,229,229,229,229,0
|
|
20250324,110300,35945663,229,229,229,229,0
|
|
20250324,110200,35945663,229,229,229,229,793
|
|
20250324,110100,35764066,229,229,229,229,20
|
|
20250324,110000,35759486,229,229,229,229,15
|
|
20250324,105900,35756051,229,229,229,229,10
|
|
20250324,105800,35753761,229,229,229,229,3
|
|
20250324,105700,35753074,229,229,229,229,5
|
|
20250324,105600,35751929,229,229,229,229,0
|
|
20250324,105500,35751929,229,229,229,229,0
|
|
20250324,105400,35751929,229,229,229,229,300
|
|
20250324,105300,35683229,229,229,229,229,0
|
|
20250324,105200,35683229,229,229,229,229,50
|
|
20250324,105100,35671779,229,229,229,229,40
|
|
20250324,105000,35662619,229,229,229,229,0
|
|
20250324,104900,35662619,229,229,229,229,0
|
|
20250324,104800,35662619,229,229,229,229,0
|
|
20250324,104700,35662619,229,229,229,229,0
|
|
20250324,104600,35662619,229,229,229,229,7
|
|
20250324,104500,35661016,228,228,228,228,0
|
|
20250324,104400,35661016,228,228,228,228,0
|
|
20250324,104300,35661016,228,228,228,228,0
|
|
20250324,104200,35661016,228,228,228,228,0
|
|
20250324,104100,35661016,228,228,228,228,0
|
|
20250324,104000,35661016,228,229,229,228,27456
|
|
20250324,103900,29381557,229,229,229,229,8794
|
|
20250324,103800,27367731,229,229,229,229,0
|
|
20250324,103700,27367731,229,229,229,229,0
|
|
20250324,103600,27367731,229,229,229,229,17675
|
|
20250324,103500,23320156,230,230,230,230,0
|
|
20250324,103400,23320156,230,230,230,230,0
|
|
20250324,103300,23320156,230,230,230,230,4
|
|
20250324,103200,23319236,230,230,230,230,22433
|
|
20250324,103100,18159646,230,230,230,230,848
|
|
20250324,103000,17964606,231,231,231,231,210
|
|
20250324,102900,17916096,231,231,231,231,2
|
|
20250324,102800,17915634,230,230,230,230,0
|
|
20250324,102700,17915634,230,230,230,230,0
|
|
20250324,102600,17915634,230,230,230,230,0
|
|
20250324,102500,17915634,230,230,230,230,0
|
|
20250324,102400,17915634,230,230,230,230,0
|
|
20250324,102300,17915634,230,230,230,230,20
|
|
20250324,102200,17911034,232,232,232,232,0
|
|
20250324,102100,17911034,232,232,232,232,0
|
|
20250324,102000,17911034,232,230,232,230,6693
|
|
20250324,101900,16371638,232,231,232,231,31
|
|
20250324,101800,16364449,232,232,232,232,0
|
|
20250324,101700,16364449,232,232,232,232,0
|
|
20250324,101600,16364449,232,232,232,232,0
|
|
20250324,101500,16364449,232,232,232,232,1
|
|
20250324,101400,16364217,232,232,232,232,0
|
|
20250324,101300,16364217,232,232,232,232,0
|
|
20250324,101200,16364217,232,232,232,232,2
|
|
20250324,101100,16363753,230,230,230,230,0
|
|
20250324,101000,16363753,230,232,232,230,26
|
|
20250324,100900,16357771,232,232,232,232,11
|
|
20250324,100800,16355219,232,232,232,232,50
|
|
20250324,100700,16343619,232,232,232,232,10
|
|
20250324,100600,16341299,231,231,231,231,0
|
|
20250324,100500,16341299,231,231,231,231,0
|
|
20250324,100400,16341299,231,230,231,230,692
|
|
20250324,100300,16181448,230,230,230,230,50
|
|
20250324,100200,16169948,230,230,230,230,8808
|
|
20250324,100100,14144108,230,230,230,230,0
|
|
20250324,100000,14144108,230,230,230,230,0
|
|
20250324,095900,14144108,230,231,231,230,150
|
|
20250324,095800,14109570,231,231,231,231,0
|
|
20250324,095700,14109570,231,231,231,231,1
|
|
20250324,095600,14109339,230,230,230,230,0
|
|
20250324,095500,14109339,230,230,230,230,0
|
|
20250324,095400,14109339,230,230,230,230,9242
|
|
20250324,095300,11983679,230,231,231,230,500
|
|
20250324,095200,11868676,232,232,232,232,0
|
|
20250324,095100,11868676,232,232,232,232,34
|
|
20250324,095000,11860788,232,233,233,232,340
|
|
20250324,094900,11781580,233,232,233,232,212
|
|
20250324,094800,11732211,231,231,231,231,0
|
|
20250324,094700,11732211,231,231,231,231,0
|
|
20250324,094600,11732211,231,231,231,231,30
|
|
20250324,094500,11725281,233,231,233,231,20458
|
|
20250324,094400,6961849,230,230,230,230,1787
|
|
20250324,094300,6550839,230,230,230,230,3000
|
|
20250324,094200,5860839,231,231,231,231,250
|
|
20250324,094100,5803089,231,231,231,231,1
|
|
20250324,094000,5802858,232,232,232,232,0
|
|
20250324,093900,5802858,232,232,232,232,0
|
|
20250324,093800,5802858,232,232,232,232,0
|
|
20250324,093700,5802858,232,232,232,232,0
|
|
20250324,093600,5802858,232,232,232,232,197
|
|
20250324,093500,5757154,232,232,232,232,0
|
|
20250324,093400,5757154,232,232,232,232,50
|
|
20250324,093300,5745554,232,232,232,232,0
|
|
20250324,093200,5745554,232,232,232,232,3
|
|
20250324,093100,5744858,233,233,233,233,0
|
|
20250324,093000,5744858,233,233,233,233,4492
|
|
20250324,092900,4698222,232,232,232,232,0
|
|
20250324,092800,4698222,232,232,232,232,4357
|
|
20250324,092700,3687398,232,232,232,232,0
|
|
20250324,092600,3687398,232,232,232,232,0
|
|
20250324,092500,3687398,232,232,232,232,30
|
|
20250324,092400,3680438,230,230,230,230,2
|
|
20250324,092300,3679978,230,230,230,230,567
|
|
20250324,092200,3549568,230,230,230,230,1474
|
|
20250324,092100,3210548,231,231,231,231,20
|
|
20250324,092000,3205928,231,231,231,231,0
|
|
20250324,091900,3205928,231,231,231,231,2
|
|
20250324,091800,3205466,231,231,231,231,200
|
|
20250324,091700,3159266,230,230,230,230,1
|
|
20250324,091600,3159036,230,230,230,230,0
|
|
20250324,091500,3159036,230,230,230,230,0
|
|
20250324,091400,3159036,230,230,230,230,4
|
|
20250324,091300,3158116,230,230,230,230,37
|
|
20250324,091200,3149606,230,230,230,230,61
|
|
20250324,091100,3135576,229,231,231,229,810
|
|
20250324,091000,2949438,231,229,231,229,6257
|
|
20250324,090900,1516404,229,229,229,229,6
|
|
20250324,090800,1515030,229,228,229,228,53
|
|
20250324,090700,1502901,228,228,228,228,387
|
|
20250324,090600,1414665,227,227,227,227,0
|
|
20250324,090500,1414665,227,228,228,227,13
|
|
20250324,090400,1411713,227,227,227,227,0
|
|
20250324,090300,1411713,227,227,227,227,4900
|
|
20250324,090200,299413,227,227,227,227,0
|
|
20250324,090100,299413,227,227,227,227,840
|
|
20250324,090000,108733,227,227,227,227,479
|