629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,192600,39214446,228,228,228,228,3779
|
|
20250326,192500,39214446,228,228,228,228,0
|
|
20250326,192400,39214446,228,228,228,228,0
|
|
20250326,192300,39214446,228,228,228,228,0
|
|
20250326,192200,39214446,228,228,228,228,0
|
|
20250326,192100,39214446,228,228,228,228,0
|
|
20250326,192000,39214446,228,228,228,228,0
|
|
20250326,191900,39214446,228,228,228,228,0
|
|
20250326,191800,39214446,228,228,228,228,0
|
|
20250326,191700,39214446,228,228,228,228,0
|
|
20250326,191600,39214446,228,228,228,228,0
|
|
20250326,191500,39214446,228,228,228,228,0
|
|
20250326,191400,39214446,228,228,228,228,0
|
|
20250326,191300,39214446,228,228,228,228,0
|
|
20250326,191200,39214446,228,228,228,228,0
|
|
20250326,191100,39214446,228,228,228,228,0
|
|
20250326,191000,39214446,228,228,228,228,0
|
|
20250326,190900,39214446,228,228,228,228,0
|
|
20250326,190800,39214446,228,228,228,228,0
|
|
20250326,190700,39214446,228,228,228,228,0
|
|
20250326,190600,39214446,228,228,228,228,0
|
|
20250326,190500,39214446,228,228,228,228,0
|
|
20250326,190400,39214446,228,228,228,228,0
|
|
20250326,190300,39214446,228,228,228,228,0
|
|
20250326,190200,39214446,228,228,228,228,0
|
|
20250326,190100,39214446,228,228,228,228,0
|
|
20250326,190000,39214446,228,228,228,228,0
|
|
20250326,185900,39214446,228,228,228,228,0
|
|
20250326,185800,39214446,228,228,228,228,0
|
|
20250326,185700,39214446,228,228,228,228,0
|
|
20250326,185600,39214446,228,228,228,228,3779
|
|
20250326,185500,39214446,228,228,228,228,0
|
|
20250326,185400,39214446,228,228,228,228,0
|
|
20250326,185300,39214446,228,228,228,228,0
|
|
20250326,185200,39214446,228,228,228,228,0
|
|
20250326,185100,39214446,228,228,228,228,0
|
|
20250326,185000,39214446,228,228,228,228,0
|
|
20250326,184900,39214446,228,228,228,228,0
|
|
20250326,184800,39214446,228,228,228,228,0
|
|
20250326,184700,39214446,228,228,228,228,0
|
|
20250326,184600,39214446,228,228,228,228,0
|
|
20250326,184500,39214446,228,228,228,228,0
|
|
20250326,184400,39214446,228,228,228,228,0
|
|
20250326,184300,39214446,228,228,228,228,0
|
|
20250326,184200,39214446,228,228,228,228,0
|
|
20250326,184100,39214446,228,228,228,228,0
|
|
20250326,184000,39214446,228,228,228,228,0
|
|
20250326,183900,39214446,228,228,228,228,0
|
|
20250326,183800,39214446,228,228,228,228,0
|
|
20250326,183700,39214446,228,228,228,228,0
|
|
20250326,183600,39214446,228,228,228,228,0
|
|
20250326,183500,39214446,228,228,228,228,0
|
|
20250326,183400,39214446,228,228,228,228,0
|
|
20250326,183300,39214446,228,228,228,228,0
|
|
20250326,183200,39214446,228,228,228,228,0
|
|
20250326,183100,39214446,228,228,228,228,0
|
|
20250326,183000,39214446,228,228,228,228,0
|
|
20250326,182900,39214446,228,228,228,228,0
|
|
20250326,182800,39214446,228,228,228,228,0
|
|
20250326,182700,39214446,228,228,228,228,0
|
|
20250326,182600,39214446,228,228,228,228,3779
|
|
20250326,182500,39214446,228,228,228,228,0
|
|
20250326,182400,39214446,228,228,228,228,0
|
|
20250326,182300,39214446,228,228,228,228,0
|
|
20250326,182200,39214446,228,228,228,228,0
|
|
20250326,182100,39214446,228,228,228,228,0
|
|
20250326,182000,39214446,228,228,228,228,0
|
|
20250326,181900,39214446,228,228,228,228,0
|
|
20250326,181800,39214446,228,228,228,228,0
|
|
20250326,181700,39214446,228,228,228,228,0
|
|
20250326,181600,39214446,228,228,228,228,0
|
|
20250326,181500,39214446,228,228,228,228,0
|
|
20250326,181400,39214446,228,228,228,228,0
|
|
20250326,181300,39214446,228,228,228,228,0
|
|
20250326,181200,39214446,228,228,228,228,0
|
|
20250326,181100,39214446,228,228,228,228,0
|
|
20250326,181000,39214446,228,228,228,228,0
|
|
20250326,180900,39214446,228,228,228,228,0
|
|
20250326,180800,39214446,228,228,228,228,0
|
|
20250326,180700,39214446,228,228,228,228,0
|
|
20250326,180600,39214446,228,228,228,228,0
|
|
20250326,180500,39214446,228,228,228,228,0
|
|
20250326,180400,39214446,228,228,228,228,0
|
|
20250326,180300,39214446,228,228,228,228,0
|
|
20250326,180200,39214446,228,228,228,228,0
|
|
20250326,180100,39214446,228,228,228,228,0
|
|
20250326,180000,39214446,228,228,228,228,0
|
|
20250326,175900,39214446,228,228,228,228,0
|
|
20250326,175800,39214446,228,228,228,228,0
|
|
20250326,175700,39214446,228,228,228,228,0
|
|
20250326,175600,39214446,228,228,228,228,3779
|
|
20250326,175500,39214446,228,228,228,228,0
|
|
20250326,175400,39214446,228,228,228,228,0
|
|
20250326,175300,39214446,228,228,228,228,0
|
|
20250326,175200,39214446,228,228,228,228,0
|
|
20250326,175100,39214446,228,228,228,228,0
|
|
20250326,175000,39214446,228,228,228,228,0
|
|
20250326,174900,39214446,228,228,228,228,0
|
|
20250326,174800,39214446,228,228,228,228,0
|
|
20250326,174700,39214446,228,228,228,228,0
|
|
20250326,174600,39214446,228,228,228,228,0
|
|
20250326,174500,39214446,228,228,228,228,0
|
|
20250326,174400,39214446,228,228,228,228,0
|
|
20250326,174300,39214446,228,228,228,228,0
|
|
20250326,174200,39214446,228,228,228,228,0
|
|
20250326,174100,39214446,228,228,228,228,0
|
|
20250326,174000,39214446,228,228,228,228,0
|
|
20250326,173900,39214446,228,228,228,228,0
|
|
20250326,173800,39214446,228,228,228,228,0
|
|
20250326,173700,39214446,228,228,228,228,0
|
|
20250326,173600,39214446,228,228,228,228,0
|
|
20250326,173500,39214446,228,228,228,228,0
|
|
20250326,173400,39214446,228,228,228,228,0
|
|
20250326,173300,39214446,228,228,228,228,0
|
|
20250326,173200,39214446,228,228,228,228,0
|
|
20250326,173100,39214446,228,228,228,228,0
|
|
20250326,173000,39214446,228,228,228,228,0
|
|
20250326,172900,39214446,228,228,228,228,0
|
|
20250326,172800,39214446,228,228,228,228,0
|
|
20250326,172700,39214446,228,228,228,228,0
|
|
20250326,172600,39214446,228,228,228,228,3779
|
|
20250326,172500,39214446,228,228,228,228,0
|
|
20250326,172400,39214446,228,228,228,228,0
|
|
20250326,172300,39214446,228,228,228,228,0
|
|
20250326,172200,39214446,228,228,228,228,0
|
|
20250326,172100,39214446,228,228,228,228,0
|
|
20250326,172000,39214446,228,228,228,228,0
|
|
20250326,171900,39214446,228,228,228,228,0
|
|
20250326,171800,39214446,228,228,228,228,0
|
|
20250326,171700,39214446,228,228,228,228,0
|
|
20250326,171600,39214446,228,228,228,228,0
|
|
20250326,171500,39214446,228,228,228,228,0
|
|
20250326,171400,39214446,228,228,228,228,0
|
|
20250326,171300,39214446,228,228,228,228,0
|
|
20250326,171200,39214446,228,228,228,228,0
|
|
20250326,171100,39214446,228,228,228,228,0
|
|
20250326,171000,39214446,228,228,228,228,0
|
|
20250326,170900,39214446,228,228,228,228,0
|
|
20250326,170800,39214446,228,228,228,228,0
|
|
20250326,170700,39214446,228,228,228,228,0
|
|
20250326,170600,39214446,228,228,228,228,0
|
|
20250326,170500,39214446,228,228,228,228,0
|
|
20250326,170400,39214446,228,228,228,228,0
|
|
20250326,170300,39214446,228,228,228,228,0
|
|
20250326,170200,39214446,228,228,228,228,0
|
|
20250326,170100,39214446,228,228,228,228,0
|
|
20250326,170000,39214446,228,228,228,228,0
|
|
20250326,165900,39214446,228,228,228,228,0
|
|
20250326,165800,39214446,228,228,228,228,0
|
|
20250326,165700,39214446,228,228,228,228,0
|
|
20250326,165600,39214446,228,228,228,228,3779
|
|
20250326,165500,39214446,228,228,228,228,0
|
|
20250326,165400,39214446,228,228,228,228,0
|
|
20250326,165300,39214446,228,228,228,228,0
|
|
20250326,165200,39214446,228,228,228,228,0
|
|
20250326,165100,39214446,228,228,228,228,0
|
|
20250326,165000,39214446,228,228,228,228,0
|
|
20250326,164900,39214446,228,228,228,228,0
|
|
20250326,164800,39214446,228,228,228,228,0
|
|
20250326,164700,39214446,228,228,228,228,0
|
|
20250326,164600,39214446,228,228,228,228,0
|
|
20250326,164500,39214446,228,228,228,228,0
|
|
20250326,164400,39214446,228,228,228,228,0
|
|
20250326,164300,39214446,228,228,228,228,0
|
|
20250326,164200,39214446,228,228,228,228,0
|
|
20250326,164100,39214446,228,228,228,228,0
|
|
20250326,164000,39214446,228,228,228,228,0
|
|
20250326,163900,39214446,228,228,228,228,0
|
|
20250326,163800,39214446,228,228,228,228,0
|
|
20250326,163700,39214446,228,228,228,228,0
|
|
20250326,163600,39214446,228,228,228,228,0
|
|
20250326,163500,39214446,228,228,228,228,0
|
|
20250326,163400,39214446,228,228,228,228,0
|
|
20250326,163300,39214446,228,228,228,228,0
|
|
20250326,163200,39214446,228,228,228,228,0
|
|
20250326,163100,39214446,228,228,228,228,0
|
|
20250326,163000,39214446,228,228,228,228,0
|
|
20250326,162900,39214446,228,228,228,228,0
|
|
20250326,162800,39214446,228,228,228,228,0
|
|
20250326,162700,39214446,228,228,228,228,0
|
|
20250326,162600,39214446,228,228,228,228,3779
|
|
20250326,162500,39214446,228,228,228,228,0
|
|
20250326,162400,39214446,228,228,228,228,0
|
|
20250326,162300,39214446,228,228,228,228,0
|
|
20250326,162200,39214446,228,228,228,228,0
|
|
20250326,162100,39214446,228,228,228,228,0
|
|
20250326,162000,39214446,228,228,228,228,0
|
|
20250326,161900,39214446,228,228,228,228,0
|
|
20250326,161800,39214446,228,228,228,228,0
|
|
20250326,161700,39214446,228,228,228,228,0
|
|
20250326,161600,39214446,228,228,228,228,0
|
|
20250326,161500,39214446,228,228,228,228,0
|
|
20250326,161400,39214446,228,228,228,228,0
|
|
20250326,161300,39214446,228,228,228,228,0
|
|
20250326,161200,39214446,228,228,228,228,0
|
|
20250326,161100,39214446,228,228,228,228,0
|
|
20250326,161000,39214446,228,228,228,228,0
|
|
20250326,160900,39214446,228,228,228,228,0
|
|
20250326,160800,39214446,228,228,228,228,0
|
|
20250326,160700,39214446,228,228,228,228,0
|
|
20250326,160600,39214446,228,228,228,228,0
|
|
20250326,160500,39214446,228,228,228,228,0
|
|
20250326,160400,39214446,228,228,228,228,0
|
|
20250326,160300,39214446,228,228,228,228,0
|
|
20250326,160200,39214446,228,228,228,228,0
|
|
20250326,160100,39214446,228,228,228,228,0
|
|
20250326,160000,39214446,228,228,228,228,0
|
|
20250326,155900,39214446,228,228,228,228,0
|
|
20250326,155800,39214446,228,228,228,228,0
|
|
20250326,155700,39214446,228,228,228,228,0
|
|
20250326,155600,39214446,228,228,228,228,3779
|
|
20250326,155500,39214446,228,228,228,228,0
|
|
20250326,155400,39214446,228,228,228,228,0
|
|
20250326,155300,39214446,228,228,228,228,0
|
|
20250326,155200,39214446,228,228,228,228,0
|
|
20250326,155100,39214446,228,228,228,228,0
|
|
20250326,155000,39214446,228,228,228,228,0
|
|
20250326,154900,39214446,228,228,228,228,0
|
|
20250326,154800,39214446,228,228,228,228,0
|
|
20250326,154700,39214446,228,228,228,228,0
|
|
20250326,154600,39214446,228,228,228,228,0
|
|
20250326,154500,39214446,228,228,228,228,0
|
|
20250326,154400,39214446,228,228,228,228,0
|
|
20250326,154300,39214446,228,228,228,228,0
|
|
20250326,154200,39214446,228,228,228,228,0
|
|
20250326,154100,39214446,228,228,228,228,0
|
|
20250326,154000,39214446,228,228,228,228,0
|
|
20250326,153900,39214446,228,228,228,228,0
|
|
20250326,153800,39214446,228,228,228,228,0
|
|
20250326,153700,39214446,228,228,228,228,0
|
|
20250326,153600,39214446,228,228,228,228,0
|
|
20250326,153500,39214446,228,228,228,228,0
|
|
20250326,153400,39214446,228,228,228,228,0
|
|
20250326,153300,39214446,228,228,228,228,0
|
|
20250326,153200,39214446,228,228,228,228,0
|
|
20250326,153100,39214446,228,228,228,228,0
|
|
20250326,153000,39214446,228,228,228,228,3779
|
|
20250326,152900,38352834,231,231,231,231,0
|
|
20250326,152800,38352834,231,231,231,231,0
|
|
20250326,152700,38352834,231,231,231,231,0
|
|
20250326,152600,38352834,231,231,231,231,0
|
|
20250326,152500,38352834,231,231,231,231,0
|
|
20250326,152400,38352834,231,231,231,231,0
|
|
20250326,152300,38352834,231,231,231,231,0
|
|
20250326,152200,38352834,231,231,231,231,0
|
|
20250326,152100,38352834,231,231,231,231,0
|
|
20250326,152000,38352834,231,231,231,231,0
|
|
20250326,151900,38352834,231,231,231,231,0
|
|
20250326,151800,38352834,231,231,231,231,0
|
|
20250326,151700,38352834,231,231,231,231,0
|
|
20250326,151600,38352834,231,231,231,231,1
|
|
20250326,151500,38352603,230,230,230,230,0
|
|
20250326,151400,38352603,230,230,230,230,0
|
|
20250326,151300,38352603,230,230,230,230,0
|
|
20250326,151200,38352603,230,230,230,230,104
|
|
20250326,151100,38328683,230,230,230,230,0
|
|
20250326,151000,38328683,230,230,230,230,0
|
|
20250326,150900,38328683,230,230,230,230,0
|
|
20250326,150800,38328683,230,230,230,230,0
|
|
20250326,150700,38328683,230,230,230,230,0
|
|
20250326,150600,38328683,230,230,230,230,0
|
|
20250326,150500,38328683,230,230,230,230,0
|
|
20250326,150400,38328683,230,230,230,230,0
|
|
20250326,150300,38328683,230,230,230,230,0
|
|
20250326,150200,38328683,230,230,230,230,1000
|
|
20250326,150100,38098683,230,230,230,230,0
|
|
20250326,150000,38098683,230,230,230,230,5000
|
|
20250326,145900,36948683,230,230,230,230,0
|
|
20250326,145800,36948683,230,230,230,230,0
|
|
20250326,145700,36948683,230,230,230,230,0
|
|
20250326,145600,36948683,230,230,230,230,0
|
|
20250326,145500,36948683,230,230,230,230,0
|
|
20250326,145400,36948683,230,230,230,230,0
|
|
20250326,145300,36948683,230,230,230,230,0
|
|
20250326,145200,36948683,230,230,230,230,0
|
|
20250326,145100,36948683,230,230,230,230,0
|
|
20250326,145000,36948683,230,230,230,230,0
|
|
20250326,144900,36948683,230,230,230,230,0
|
|
20250326,144800,36948683,230,230,230,230,0
|
|
20250326,144700,36948683,230,230,230,230,0
|
|
20250326,144600,36948683,230,230,230,230,0
|
|
20250326,144500,36948683,230,230,230,230,0
|
|
20250326,144400,36948683,230,230,230,230,0
|
|
20250326,144300,36948683,230,230,230,230,0
|
|
20250326,144200,36948683,230,230,230,230,0
|
|
20250326,144100,36948683,230,230,230,230,0
|
|
20250326,144000,36948683,230,230,230,230,0
|
|
20250326,143900,36948683,230,230,230,230,0
|
|
20250326,143800,36948683,230,230,230,230,0
|
|
20250326,143700,36948683,230,230,230,230,0
|
|
20250326,143600,36948683,230,230,230,230,0
|
|
20250326,143500,36948683,230,230,230,230,135
|
|
20250326,143400,36917633,230,230,230,230,600
|
|
20250326,143300,36779633,230,230,230,230,2001
|
|
20250326,143200,36319403,229,229,229,229,0
|
|
20250326,143100,36319403,229,229,229,229,0
|
|
20250326,143000,36319403,229,229,229,229,0
|
|
20250326,142900,36319403,229,229,229,229,0
|
|
20250326,142800,36319403,229,229,229,229,0
|
|
20250326,142700,36319403,229,229,229,229,0
|
|
20250326,142600,36319403,229,229,229,229,0
|
|
20250326,142500,36319403,229,229,229,229,0
|
|
20250326,142400,36319403,229,229,229,229,0
|
|
20250326,142300,36319403,229,229,229,229,0
|
|
20250326,142200,36319403,229,229,229,229,0
|
|
20250326,142100,36319403,229,229,229,229,0
|
|
20250326,142000,36319403,229,229,229,229,1077
|
|
20250326,141900,36072770,227,230,230,227,48270
|
|
20250326,141800,25053278,230,230,230,230,0
|
|
20250326,141700,25053278,230,230,230,230,0
|
|
20250326,141600,25053278,230,230,230,230,0
|
|
20250326,141500,25053278,230,230,230,230,0
|
|
20250326,141400,25053278,230,230,230,230,0
|
|
20250326,141300,25053278,230,231,231,230,2
|
|
20250326,141200,25052817,231,231,231,231,0
|
|
20250326,141100,25052817,231,231,231,231,0
|
|
20250326,141000,25052817,231,231,231,231,0
|
|
20250326,140900,25052817,231,231,231,231,502
|
|
20250326,140800,24936855,231,231,231,231,300
|
|
20250326,140700,24867555,231,231,231,231,98
|
|
20250326,140600,24844917,231,231,231,231,2097
|
|
20250326,140500,24360510,231,231,231,231,9
|
|
20250326,140400,24358431,231,231,231,231,0
|
|
20250326,140300,24358431,231,231,231,231,0
|
|
20250326,140200,24358431,231,231,231,231,0
|
|
20250326,140100,24358431,231,231,231,231,0
|
|
20250326,140000,24358431,231,231,231,231,100
|
|
20250326,135900,24335331,231,231,231,231,0
|
|
20250326,135800,24335331,231,231,231,231,0
|
|
20250326,135700,24335331,231,231,231,231,0
|
|
20250326,135600,24335331,231,231,231,231,0
|
|
20250326,135500,24335331,231,231,231,231,0
|
|
20250326,135400,24335331,231,231,231,231,0
|
|
20250326,135300,24335331,231,231,231,231,0
|
|
20250326,135200,24335331,231,231,231,231,0
|
|
20250326,135100,24335331,231,231,231,231,200
|
|
20250326,135000,24289131,231,231,231,231,0
|
|
20250326,134900,24289131,231,231,231,231,0
|
|
20250326,134800,24289131,231,231,231,231,0
|
|
20250326,134700,24289131,231,231,231,231,0
|
|
20250326,134600,24289131,231,231,231,231,0
|
|
20250326,134500,24289131,231,231,231,231,14
|
|
20250326,134400,24285897,231,231,231,231,165
|
|
20250326,134300,24247782,231,231,231,231,0
|
|
20250326,134200,24247782,231,231,231,231,0
|
|
20250326,134100,24247782,231,231,231,231,1
|
|
20250326,134000,24247551,230,230,230,230,0
|
|
20250326,133900,24247551,230,230,230,230,0
|
|
20250326,133800,24247551,230,230,230,230,0
|
|
20250326,133700,24247551,230,230,230,230,0
|
|
20250326,133600,24247551,230,230,230,230,0
|
|
20250326,133500,24247551,230,230,230,230,0
|
|
20250326,133400,24247551,230,230,230,230,338
|
|
20250326,133300,24169811,230,230,230,230,4183
|
|
20250326,133200,23207721,230,230,230,230,0
|
|
20250326,133100,23207721,230,230,230,230,0
|
|
20250326,133000,23207721,230,230,230,230,0
|
|
20250326,132900,23207721,230,230,230,230,0
|
|
20250326,132800,23207721,230,230,230,230,0
|
|
20250326,132700,23207721,230,230,230,230,0
|
|
20250326,132600,23207721,230,230,230,230,0
|
|
20250326,132500,23207721,230,230,230,230,297
|
|
20250326,132400,23139411,230,230,230,230,0
|
|
20250326,132300,23139411,230,230,230,230,1738
|
|
20250326,132200,22739671,230,230,230,230,0
|
|
20250326,132100,22739671,230,230,230,230,11
|
|
20250326,132000,22737141,230,230,230,230,0
|
|
20250326,131900,22737141,230,230,230,230,0
|
|
20250326,131800,22737141,230,230,230,230,100
|
|
20250326,131700,22714141,230,230,230,230,0
|
|
20250326,131600,22714141,230,230,230,230,0
|
|
20250326,131500,22714141,230,230,230,230,0
|
|
20250326,131400,22714141,230,230,230,230,6000
|
|
20250326,131300,21334141,230,230,230,230,0
|
|
20250326,131200,21334141,230,230,230,230,0
|
|
20250326,131100,21334141,230,230,230,230,0
|
|
20250326,131000,21334141,230,229,230,229,3001
|
|
20250326,130900,20646911,230,230,230,230,0
|
|
20250326,130800,20646911,230,230,230,230,0
|
|
20250326,130700,20646911,230,230,230,230,0
|
|
20250326,130600,20646911,230,230,230,230,0
|
|
20250326,130500,20646911,230,230,230,230,0
|
|
20250326,130400,20646911,230,230,230,230,0
|
|
20250326,130300,20646911,230,230,230,230,0
|
|
20250326,130200,20646911,230,230,230,230,0
|
|
20250326,130100,20646911,230,230,230,230,0
|
|
20250326,130000,20646911,230,230,230,230,0
|
|
20250326,125900,20646911,230,230,230,230,0
|
|
20250326,125800,20646911,230,230,230,230,0
|
|
20250326,125700,20646911,230,230,230,230,0
|
|
20250326,125600,20646911,230,230,230,230,17
|
|
20250326,125500,20643001,230,230,230,230,35
|
|
20250326,125400,20634951,230,230,230,230,0
|
|
20250326,125300,20634951,230,230,230,230,178
|
|
20250326,125200,20594011,230,230,230,230,0
|
|
20250326,125100,20594011,230,230,230,230,0
|
|
20250326,125000,20594011,230,230,230,230,0
|
|
20250326,124900,20594011,230,230,230,230,0
|
|
20250326,124800,20594011,230,230,230,230,0
|
|
20250326,124700,20594011,230,230,230,230,0
|
|
20250326,124600,20594011,230,230,230,230,0
|
|
20250326,124500,20594011,230,230,230,230,1
|
|
20250326,124400,20593781,230,230,230,230,0
|
|
20250326,124300,20593781,230,230,230,230,0
|
|
20250326,124200,20593781,230,230,230,230,0
|
|
20250326,124100,20593781,230,230,230,230,0
|
|
20250326,124000,20593781,230,230,230,230,0
|
|
20250326,123900,20593781,230,230,230,230,0
|
|
20250326,123800,20593781,230,230,230,230,0
|
|
20250326,123700,20593781,230,230,230,230,0
|
|
20250326,123600,20593781,230,230,230,230,0
|
|
20250326,123500,20593781,230,230,230,230,0
|
|
20250326,123400,20593781,230,230,230,230,0
|
|
20250326,123300,20593781,230,230,230,230,0
|
|
20250326,123200,20593781,230,230,230,230,0
|
|
20250326,123100,20593781,230,230,230,230,0
|
|
20250326,123000,20593781,230,230,230,230,0
|
|
20250326,122900,20593781,230,230,230,230,0
|
|
20250326,122800,20593781,230,230,230,230,0
|
|
20250326,122700,20593781,230,230,230,230,0
|
|
20250326,122600,20593781,230,230,230,230,0
|
|
20250326,122500,20593781,230,230,230,230,86
|
|
20250326,122400,20574001,230,230,230,230,0
|
|
20250326,122300,20574001,230,230,230,230,2
|
|
20250326,122200,20573541,230,230,230,230,1629
|
|
20250326,122100,20198871,230,230,230,230,5001
|
|
20250326,122000,19048641,231,231,231,231,0
|
|
20250326,121900,19048641,231,231,231,231,0
|
|
20250326,121800,19048641,231,231,231,231,8
|
|
20250326,121700,19046793,231,231,231,231,0
|
|
20250326,121600,19046793,231,231,231,231,1
|
|
20250326,121500,19046562,230,230,230,230,0
|
|
20250326,121400,19046562,230,230,230,230,0
|
|
20250326,121300,19046562,230,230,230,230,0
|
|
20250326,121200,19046562,230,230,230,230,100
|
|
20250326,121100,19023562,230,230,230,230,0
|
|
20250326,121000,19023562,230,230,230,230,0
|
|
20250326,120900,19023562,230,230,230,230,0
|
|
20250326,120800,19023562,230,230,230,230,0
|
|
20250326,120700,19023562,230,230,230,230,0
|
|
20250326,120600,19023562,230,230,230,230,0
|
|
20250326,120500,19023562,230,230,230,230,133
|
|
20250326,120400,18992972,231,231,231,231,0
|
|
20250326,120300,18992972,231,231,231,231,0
|
|
20250326,120200,18992972,231,231,231,231,0
|
|
20250326,120100,18992972,231,231,231,231,0
|
|
20250326,120000,18992972,231,231,231,231,0
|
|
20250326,115900,18992972,231,231,231,231,0
|
|
20250326,115800,18992972,231,231,231,231,0
|
|
20250326,115700,18992972,231,231,231,231,0
|
|
20250326,115600,18992972,231,231,231,231,0
|
|
20250326,115500,18992972,231,231,231,231,0
|
|
20250326,115400,18992972,231,231,231,231,10
|
|
20250326,115300,18990662,231,231,231,231,105
|
|
20250326,115200,18966407,231,231,231,231,0
|
|
20250326,115100,18966407,231,231,231,231,0
|
|
20250326,115000,18966407,231,231,231,231,0
|
|
20250326,114900,18966407,231,231,231,231,0
|
|
20250326,114800,18966407,231,231,231,231,0
|
|
20250326,114700,18966407,231,231,231,231,0
|
|
20250326,114600,18966407,231,231,231,231,2
|
|
20250326,114500,18965945,231,231,231,231,113
|
|
20250326,114400,18939842,231,231,231,231,0
|
|
20250326,114300,18939842,231,231,231,231,0
|
|
20250326,114200,18939842,231,231,231,231,0
|
|
20250326,114100,18939842,231,231,231,231,0
|
|
20250326,114000,18939842,231,231,231,231,0
|
|
20250326,113900,18939842,231,231,231,231,0
|
|
20250326,113800,18939842,231,231,231,231,0
|
|
20250326,113700,18939842,231,231,231,231,20
|
|
20250326,113600,18935222,230,230,230,230,0
|
|
20250326,113500,18935222,230,230,230,230,0
|
|
20250326,113400,18935222,230,230,230,230,0
|
|
20250326,113300,18935222,230,230,230,230,500
|
|
20250326,113200,18820222,230,230,230,230,0
|
|
20250326,113100,18820222,230,230,230,230,100
|
|
20250326,113000,18797222,231,231,231,231,0
|
|
20250326,112900,18797222,231,231,231,231,0
|
|
20250326,112800,18797222,231,231,231,231,1
|
|
20250326,112700,18796991,231,231,231,231,0
|
|
20250326,112600,18796991,231,231,231,231,0
|
|
20250326,112500,18796991,231,231,231,231,1
|
|
20250326,112400,18796760,231,231,231,231,0
|
|
20250326,112300,18796760,231,231,231,231,46
|
|
20250326,112200,18786134,230,230,230,230,2865
|
|
20250326,112100,18127184,230,230,230,230,218
|
|
20250326,112000,18077044,230,230,230,230,0
|
|
20250326,111900,18077044,230,230,230,230,179
|
|
20250326,111800,18035874,229,229,229,229,0
|
|
20250326,111700,18035874,229,229,229,229,0
|
|
20250326,111600,18035874,229,229,229,229,1
|
|
20250326,111500,18035645,229,229,229,229,0
|
|
20250326,111400,18035645,229,229,229,229,0
|
|
20250326,111300,18035645,229,229,229,229,0
|
|
20250326,111200,18035645,229,229,229,229,0
|
|
20250326,111100,18035645,229,229,229,229,0
|
|
20250326,111000,18035645,229,229,229,229,0
|
|
20250326,110900,18035645,229,229,229,229,0
|
|
20250326,110800,18035645,229,229,229,229,0
|
|
20250326,110700,18035645,229,229,229,229,0
|
|
20250326,110600,18035645,229,229,229,229,100
|
|
20250326,110500,18012745,230,230,230,230,0
|
|
20250326,110400,18012745,230,230,230,230,0
|
|
20250326,110300,18012745,230,230,230,230,0
|
|
20250326,110200,18012745,230,229,230,229,681
|
|
20250326,110100,17856795,229,229,229,229,0
|
|
20250326,110000,17856795,229,229,229,229,0
|
|
20250326,105900,17856795,229,229,229,229,0
|
|
20250326,105800,17856795,229,229,229,229,6144
|
|
20250326,105700,16449819,228,228,228,228,0
|
|
20250326,105600,16449819,228,228,228,228,0
|
|
20250326,105500,16449819,228,228,228,228,0
|
|
20250326,105400,16449819,228,228,228,228,2000
|
|
20250326,105300,15993819,229,229,229,229,0
|
|
20250326,105200,15993819,229,229,229,229,0
|
|
20250326,105100,15993819,229,229,229,229,0
|
|
20250326,105000,15993819,229,229,229,229,2101
|
|
20250326,104900,15512690,229,229,229,229,0
|
|
20250326,104800,15512690,229,229,229,229,0
|
|
20250326,104700,15512690,229,229,229,229,7094
|
|
20250326,104600,13888164,229,229,229,229,0
|
|
20250326,104500,13888164,229,229,229,229,0
|
|
20250326,104400,13888164,229,229,229,229,600
|
|
20250326,104300,13750764,230,230,230,230,4341
|
|
20250326,104200,12752334,230,230,230,230,0
|
|
20250326,104100,12752334,230,230,230,230,0
|
|
20250326,104000,12752334,230,230,230,230,0
|
|
20250326,103900,12752334,230,230,230,230,15
|
|
20250326,103800,12748884,230,230,230,230,0
|
|
20250326,103700,12748884,230,230,230,230,0
|
|
20250326,103600,12748884,230,230,230,230,1
|
|
20250326,103500,12748654,230,230,230,230,0
|
|
20250326,103400,12748654,230,230,230,230,0
|
|
20250326,103300,12748654,230,230,230,230,3
|
|
20250326,103200,12747964,230,230,230,230,1
|
|
20250326,103100,12747734,230,230,230,230,0
|
|
20250326,103000,12747734,230,230,230,230,0
|
|
20250326,102900,12747734,230,230,230,230,50
|
|
20250326,102800,12736234,230,230,230,230,0
|
|
20250326,102700,12736234,230,230,230,230,0
|
|
20250326,102600,12736234,230,230,230,230,0
|
|
20250326,102500,12736234,230,230,230,230,0
|
|
20250326,102400,12736234,230,230,230,230,0
|
|
20250326,102300,12736234,230,230,230,230,0
|
|
20250326,102200,12736234,230,230,230,230,0
|
|
20250326,102100,12736234,230,230,230,230,583
|
|
20250326,102000,12602144,230,230,230,230,0
|
|
20250326,101900,12602144,230,230,230,230,0
|
|
20250326,101800,12602144,230,230,230,230,0
|
|
20250326,101700,12602144,230,230,230,230,0
|
|
20250326,101600,12602144,230,230,230,230,0
|
|
20250326,101500,12602144,230,230,230,230,0
|
|
20250326,101400,12602144,230,230,230,230,0
|
|
20250326,101300,12602144,230,230,230,230,0
|
|
20250326,101200,12602144,230,230,230,230,0
|
|
20250326,101100,12602144,230,230,230,230,0
|
|
20250326,101000,12602144,230,230,230,230,0
|
|
20250326,100900,12602144,230,230,230,230,0
|
|
20250326,100800,12602144,230,230,230,230,0
|
|
20250326,100700,12602144,230,230,230,230,0
|
|
20250326,100600,12602144,230,230,230,230,0
|
|
20250326,100500,12602144,230,230,230,230,410
|
|
20250326,100400,12507844,230,230,230,230,0
|
|
20250326,100300,12507844,230,230,230,230,0
|
|
20250326,100200,12507844,230,231,231,230,507
|
|
20250326,100100,12391233,230,230,230,230,0
|
|
20250326,100000,12391233,230,230,230,230,0
|
|
20250326,095900,12391233,230,230,230,230,0
|
|
20250326,095800,12391233,230,230,230,230,3400
|
|
20250326,095700,11609233,230,230,230,230,0
|
|
20250326,095600,11609233,230,230,230,230,0
|
|
20250326,095500,11609233,230,230,230,230,2
|
|
20250326,095400,11608773,230,230,230,230,0
|
|
20250326,095300,11608773,230,230,230,230,0
|
|
20250326,095200,11608773,230,230,230,230,0
|
|
20250326,095100,11608773,230,230,230,230,3
|
|
20250326,095000,11608083,231,231,231,231,0
|
|
20250326,094900,11608083,231,231,231,231,5
|
|
20250326,094800,11606928,231,231,231,231,0
|
|
20250326,094700,11606928,231,231,231,231,50
|
|
20250326,094600,11595378,231,231,231,231,5
|
|
20250326,094500,11594223,231,231,231,231,54
|
|
20250326,094400,11581749,230,230,230,230,0
|
|
20250326,094300,11581749,230,229,230,229,700
|
|
20250326,094200,11420949,230,230,230,230,13
|
|
20250326,094100,11417959,230,230,230,230,0
|
|
20250326,094000,11417959,230,230,230,230,0
|
|
20250326,093900,11417959,230,230,230,230,900
|
|
20250326,093800,11210959,230,230,230,230,400
|
|
20250326,093700,11118959,230,230,230,230,601
|
|
20250326,093600,10980729,232,232,232,232,0
|
|
20250326,093500,10980729,232,231,232,231,2045
|
|
20250326,093400,10507948,230,230,230,230,100
|
|
20250326,093300,10484948,230,230,230,230,363
|
|
20250326,093200,10401458,230,230,230,230,666
|
|
20250326,093100,10248278,230,228,230,228,1796
|
|
20250326,093000,9837090,227,228,228,226,10306
|
|
20250326,092900,7498210,230,230,230,230,0
|
|
20250326,092800,7498210,230,230,230,230,0
|
|
20250326,092700,7498210,230,230,230,230,0
|
|
20250326,092600,7498210,230,230,230,230,0
|
|
20250326,092500,7498210,230,230,230,230,0
|
|
20250326,092400,7498210,230,230,230,230,1
|
|
20250326,092300,7497980,227,230,230,227,13850
|
|
20250326,092200,4342049,229,229,229,229,0
|
|
20250326,092100,4342049,229,230,230,229,293
|
|
20250326,092000,4274951,230,230,230,230,1023
|
|
20250326,091900,4039661,230,230,230,230,25
|
|
20250326,091800,4033911,231,231,231,231,100
|
|
20250326,091700,4010811,231,231,231,231,1
|
|
20250326,091600,4010580,231,231,231,231,100
|
|
20250326,091500,3987480,230,230,230,230,53
|
|
20250326,091400,3975290,230,230,230,230,0
|
|
20250326,091300,3975290,230,230,230,230,1
|
|
20250326,091200,3975060,229,229,229,229,1
|
|
20250326,091100,3974831,229,229,229,229,0
|
|
20250326,091000,3974831,229,229,229,229,0
|
|
20250326,090900,3974831,229,229,229,229,0
|
|
20250326,090800,3974831,229,229,229,229,0
|
|
20250326,090700,3974831,229,229,229,229,0
|
|
20250326,090600,3974831,229,229,229,229,0
|
|
20250326,090500,3974831,229,229,229,229,1
|
|
20250326,090400,3974602,230,230,230,230,0
|
|
20250326,090300,3974602,230,230,230,230,2
|
|
20250326,090200,3974142,229,229,229,229,1048
|
|
20250326,090100,3734150,227,227,227,227,16329
|
|
20250326,090000,27467,227,227,227,227,121
|