632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,192900,49349758,920,920,920,920,3288
|
|
20250305,192800,49349758,920,920,920,920,0
|
|
20250305,192700,49349758,920,920,920,920,0
|
|
20250305,192600,49349758,920,920,920,920,0
|
|
20250305,192500,49349758,920,920,920,920,0
|
|
20250305,192400,49349758,920,920,920,920,0
|
|
20250305,192300,49349758,920,920,920,920,0
|
|
20250305,192200,49349758,920,920,920,920,0
|
|
20250305,192100,49349758,920,920,920,920,0
|
|
20250305,192000,49349758,920,920,920,920,0
|
|
20250305,191900,49349758,920,920,920,920,0
|
|
20250305,191800,49349758,920,920,920,920,0
|
|
20250305,191700,49349758,920,920,920,920,0
|
|
20250305,191600,49349758,920,920,920,920,0
|
|
20250305,191500,49349758,920,920,920,920,0
|
|
20250305,191400,49349758,920,920,920,920,0
|
|
20250305,191300,49349758,920,920,920,920,0
|
|
20250305,191200,49349758,920,920,920,920,0
|
|
20250305,191100,49349758,920,920,920,920,0
|
|
20250305,191000,49349758,920,920,920,920,0
|
|
20250305,190900,49349758,920,920,920,920,0
|
|
20250305,190800,49349758,920,920,920,920,0
|
|
20250305,190700,49349758,920,920,920,920,0
|
|
20250305,190600,49349758,920,920,920,920,0
|
|
20250305,190500,49349758,920,920,920,920,0
|
|
20250305,190400,49349758,920,920,920,920,0
|
|
20250305,190300,49349758,920,920,920,920,0
|
|
20250305,190200,49349758,920,920,920,920,0
|
|
20250305,190100,49349758,920,920,920,920,0
|
|
20250305,190000,49349758,920,920,920,920,0
|
|
20250305,185900,49349758,920,920,920,920,3288
|
|
20250305,185800,49349758,920,920,920,920,0
|
|
20250305,185700,49349758,920,920,920,920,0
|
|
20250305,185600,49349758,920,920,920,920,0
|
|
20250305,185500,49349758,920,920,920,920,0
|
|
20250305,185400,49349758,920,920,920,920,0
|
|
20250305,185300,49349758,920,920,920,920,0
|
|
20250305,185200,49349758,920,920,920,920,0
|
|
20250305,185100,49349758,920,920,920,920,0
|
|
20250305,185000,49349758,920,920,920,920,0
|
|
20250305,184900,49349758,920,920,920,920,0
|
|
20250305,184800,49349758,920,920,920,920,0
|
|
20250305,184700,49349758,920,920,920,920,0
|
|
20250305,184600,49349758,920,920,920,920,0
|
|
20250305,184500,49349758,920,920,920,920,0
|
|
20250305,184400,49349758,920,920,920,920,0
|
|
20250305,184300,49349758,920,920,920,920,0
|
|
20250305,184200,49349758,920,920,920,920,0
|
|
20250305,184100,49349758,920,920,920,920,0
|
|
20250305,184000,49349758,920,920,920,920,0
|
|
20250305,183900,49349758,920,920,920,920,0
|
|
20250305,183800,49349758,920,920,920,920,0
|
|
20250305,183700,49349758,920,920,920,920,0
|
|
20250305,183600,49349758,920,920,920,920,0
|
|
20250305,183500,49349758,920,920,920,920,0
|
|
20250305,183400,49349758,920,920,920,920,0
|
|
20250305,183300,49349758,920,920,920,920,0
|
|
20250305,183200,49349758,920,920,920,920,0
|
|
20250305,183100,49349758,920,920,920,920,0
|
|
20250305,183000,49349758,920,920,920,920,0
|
|
20250305,182900,49349758,920,920,920,920,3288
|
|
20250305,182800,49349758,920,920,920,920,0
|
|
20250305,182700,49349758,920,920,920,920,0
|
|
20250305,182600,49349758,920,920,920,920,0
|
|
20250305,182500,49349758,920,920,920,920,0
|
|
20250305,182400,49349758,920,920,920,920,0
|
|
20250305,182300,49349758,920,920,920,920,0
|
|
20250305,182200,49349758,920,920,920,920,0
|
|
20250305,182100,49349758,920,920,920,920,0
|
|
20250305,182000,49349758,920,920,920,920,0
|
|
20250305,181900,49349758,920,920,920,920,0
|
|
20250305,181800,49349758,920,920,920,920,0
|
|
20250305,181700,49349758,920,920,920,920,0
|
|
20250305,181600,49349758,920,920,920,920,0
|
|
20250305,181500,49349758,920,920,920,920,0
|
|
20250305,181400,49349758,920,920,920,920,0
|
|
20250305,181300,49349758,920,920,920,920,0
|
|
20250305,181200,49349758,920,920,920,920,0
|
|
20250305,181100,49349758,920,920,920,920,0
|
|
20250305,181000,49349758,920,920,920,920,0
|
|
20250305,180900,49349758,920,920,920,920,0
|
|
20250305,180800,49349758,920,920,920,920,0
|
|
20250305,180700,49349758,920,920,920,920,0
|
|
20250305,180600,49349758,920,920,920,920,0
|
|
20250305,180500,49349758,920,920,920,920,0
|
|
20250305,180400,49349758,920,920,920,920,0
|
|
20250305,180300,49349758,920,920,920,920,0
|
|
20250305,180200,49349758,920,920,920,920,0
|
|
20250305,180100,49349758,920,920,920,920,0
|
|
20250305,180000,49349758,920,920,920,920,0
|
|
20250305,175900,49349758,920,920,920,920,3288
|
|
20250305,175800,49349758,920,920,920,920,0
|
|
20250305,175700,49349758,920,920,920,920,0
|
|
20250305,175600,49349758,920,920,920,920,0
|
|
20250305,175500,49349758,920,920,920,920,0
|
|
20250305,175400,49349758,920,920,920,920,0
|
|
20250305,175300,49349758,920,920,920,920,0
|
|
20250305,175200,49349758,920,920,920,920,0
|
|
20250305,175100,49349758,920,920,920,920,0
|
|
20250305,175000,49349758,920,920,920,920,0
|
|
20250305,174900,49349758,920,920,920,920,0
|
|
20250305,174800,49349758,920,920,920,920,0
|
|
20250305,174700,49349758,920,920,920,920,0
|
|
20250305,174600,49349758,920,920,920,920,0
|
|
20250305,174500,49349758,920,920,920,920,0
|
|
20250305,174400,49349758,920,920,920,920,0
|
|
20250305,174300,49349758,920,920,920,920,0
|
|
20250305,174200,49349758,920,920,920,920,0
|
|
20250305,174100,49349758,920,920,920,920,0
|
|
20250305,174000,49349758,920,920,920,920,0
|
|
20250305,173900,49349758,920,920,920,920,0
|
|
20250305,173800,49349758,920,920,920,920,0
|
|
20250305,173700,49349758,920,920,920,920,0
|
|
20250305,173600,49349758,920,920,920,920,0
|
|
20250305,173500,49349758,920,920,920,920,0
|
|
20250305,173400,49349758,920,920,920,920,0
|
|
20250305,173300,49349758,920,920,920,920,0
|
|
20250305,173200,49349758,920,920,920,920,0
|
|
20250305,173100,49349758,920,920,920,920,0
|
|
20250305,173000,49349758,920,920,920,920,0
|
|
20250305,172900,49349758,920,920,920,920,3288
|
|
20250305,172800,49349758,920,920,920,920,0
|
|
20250305,172700,49349758,920,920,920,920,0
|
|
20250305,172600,49349758,920,920,920,920,0
|
|
20250305,172500,49349758,920,920,920,920,0
|
|
20250305,172400,49349758,920,920,920,920,0
|
|
20250305,172300,49349758,920,920,920,920,0
|
|
20250305,172200,49349758,920,920,920,920,0
|
|
20250305,172100,49349758,920,920,920,920,0
|
|
20250305,172000,49349758,920,920,920,920,0
|
|
20250305,171900,49349758,920,920,920,920,0
|
|
20250305,171800,49349758,920,920,920,920,0
|
|
20250305,171700,49349758,920,920,920,920,0
|
|
20250305,171600,49349758,920,920,920,920,0
|
|
20250305,171500,49349758,920,920,920,920,0
|
|
20250305,171400,49349758,920,920,920,920,0
|
|
20250305,171300,49349758,920,920,920,920,0
|
|
20250305,171200,49349758,920,920,920,920,0
|
|
20250305,171100,49349758,920,920,920,920,0
|
|
20250305,171000,49349758,920,920,920,920,0
|
|
20250305,170900,49349758,920,920,920,920,0
|
|
20250305,170800,49349758,920,920,920,920,0
|
|
20250305,170700,49349758,920,920,920,920,0
|
|
20250305,170600,49349758,920,920,920,920,0
|
|
20250305,170500,49349758,920,920,920,920,0
|
|
20250305,170400,49349758,920,920,920,920,0
|
|
20250305,170300,49349758,920,920,920,920,0
|
|
20250305,170200,49349758,920,920,920,920,0
|
|
20250305,170100,49349758,920,920,920,920,0
|
|
20250305,170000,49349758,920,920,920,920,0
|
|
20250305,165900,49349758,920,920,920,920,3288
|
|
20250305,165800,49349758,920,920,920,920,0
|
|
20250305,165700,49349758,920,920,920,920,0
|
|
20250305,165600,49349758,920,920,920,920,0
|
|
20250305,165500,49349758,920,920,920,920,0
|
|
20250305,165400,49349758,920,920,920,920,0
|
|
20250305,165300,49349758,920,920,920,920,0
|
|
20250305,165200,49349758,920,920,920,920,0
|
|
20250305,165100,49349758,920,920,920,920,0
|
|
20250305,165000,49349758,920,920,920,920,0
|
|
20250305,164900,49349758,920,920,920,920,0
|
|
20250305,164800,49349758,920,920,920,920,0
|
|
20250305,164700,49349758,920,920,920,920,0
|
|
20250305,164600,49349758,920,920,920,920,0
|
|
20250305,164500,49349758,920,920,920,920,0
|
|
20250305,164400,49349758,920,920,920,920,0
|
|
20250305,164300,49349758,920,920,920,920,0
|
|
20250305,164200,49349758,920,920,920,920,0
|
|
20250305,164100,49349758,920,920,920,920,0
|
|
20250305,164000,49349758,920,920,920,920,0
|
|
20250305,163900,49349758,920,920,920,920,0
|
|
20250305,163800,49349758,920,920,920,920,0
|
|
20250305,163700,49349758,920,920,920,920,0
|
|
20250305,163600,49349758,920,920,920,920,0
|
|
20250305,163500,49349758,920,920,920,920,0
|
|
20250305,163400,49349758,920,920,920,920,0
|
|
20250305,163300,49349758,920,920,920,920,0
|
|
20250305,163200,49349758,920,920,920,920,0
|
|
20250305,163100,49349758,920,920,920,920,0
|
|
20250305,163000,49349758,920,920,920,920,0
|
|
20250305,162900,49349758,920,920,920,920,3288
|
|
20250305,162800,49349758,920,920,920,920,0
|
|
20250305,162700,49349758,920,920,920,920,0
|
|
20250305,162600,49349758,920,920,920,920,0
|
|
20250305,162500,49349758,920,920,920,920,0
|
|
20250305,162400,49349758,920,920,920,920,0
|
|
20250305,162300,49349758,920,920,920,920,0
|
|
20250305,162200,49349758,920,920,920,920,0
|
|
20250305,162100,49349758,920,920,920,920,0
|
|
20250305,162000,49349758,920,920,920,920,0
|
|
20250305,161900,49349758,920,920,920,920,0
|
|
20250305,161800,49349758,920,920,920,920,0
|
|
20250305,161700,49349758,920,920,920,920,0
|
|
20250305,161600,49349758,920,920,920,920,0
|
|
20250305,161500,49349758,920,920,920,920,0
|
|
20250305,161400,49349758,920,920,920,920,0
|
|
20250305,161300,49349758,920,920,920,920,0
|
|
20250305,161200,49349758,920,920,920,920,0
|
|
20250305,161100,49349758,920,920,920,920,0
|
|
20250305,161000,49349758,920,920,920,920,0
|
|
20250305,160900,49349758,920,920,920,920,0
|
|
20250305,160800,49349758,920,920,920,920,0
|
|
20250305,160700,49349758,920,920,920,920,0
|
|
20250305,160600,49349758,920,920,920,920,0
|
|
20250305,160500,49349758,920,920,920,920,0
|
|
20250305,160400,49349758,920,920,920,920,0
|
|
20250305,160300,49349758,920,920,920,920,0
|
|
20250305,160200,49349758,920,920,920,920,0
|
|
20250305,160100,49349758,920,920,920,920,0
|
|
20250305,160000,49349758,920,920,920,920,0
|
|
20250305,155900,49349758,920,920,920,920,3288
|
|
20250305,155800,49349758,920,920,920,920,0
|
|
20250305,155700,49349758,920,920,920,920,0
|
|
20250305,155600,49349758,920,920,920,920,0
|
|
20250305,155500,49349758,920,920,920,920,0
|
|
20250305,155400,49349758,920,920,920,920,0
|
|
20250305,155300,49349758,920,920,920,920,0
|
|
20250305,155200,49349758,920,920,920,920,0
|
|
20250305,155100,49349758,920,920,920,920,0
|
|
20250305,155000,49349758,920,920,920,920,0
|
|
20250305,154900,49349758,920,920,920,920,0
|
|
20250305,154800,49349758,920,920,920,920,0
|
|
20250305,154700,49349758,920,920,920,920,0
|
|
20250305,154600,49349758,920,920,920,920,0
|
|
20250305,154500,49349758,920,920,920,920,0
|
|
20250305,154400,49349758,920,920,920,920,0
|
|
20250305,154300,49349758,920,920,920,920,0
|
|
20250305,154200,49349758,920,920,920,920,0
|
|
20250305,154100,49349758,920,920,920,920,0
|
|
20250305,154000,49349758,920,920,920,920,0
|
|
20250305,153900,49349758,920,920,920,920,0
|
|
20250305,153800,49349758,920,920,920,920,0
|
|
20250305,153700,49349758,920,920,920,920,0
|
|
20250305,153600,49349758,920,920,920,920,0
|
|
20250305,153500,49349758,920,920,920,920,0
|
|
20250305,153400,49349758,920,920,920,920,0
|
|
20250305,153300,49349758,920,920,920,920,0
|
|
20250305,153200,49349758,920,920,920,920,0
|
|
20250305,153100,49349758,920,920,920,920,0
|
|
20250305,153000,49349758,920,920,920,920,3288
|
|
20250305,152900,46324798,920,920,920,920,0
|
|
20250305,152800,46324798,920,920,920,920,0
|
|
20250305,152700,46324798,920,920,920,920,0
|
|
20250305,152600,46324798,920,920,920,920,0
|
|
20250305,152500,46324798,920,920,920,920,0
|
|
20250305,152400,46324798,920,920,920,920,0
|
|
20250305,152300,46324798,920,920,920,920,0
|
|
20250305,152200,46324798,920,920,920,920,0
|
|
20250305,152100,46324798,920,920,920,920,0
|
|
20250305,152000,46324798,920,920,920,920,0
|
|
20250305,151900,46324798,920,920,920,920,658
|
|
20250305,151800,45719438,916,916,916,916,125
|
|
20250305,151700,45604938,920,920,920,920,3
|
|
20250305,151600,45602178,920,919,920,919,2186
|
|
20250305,151500,43591779,919,919,919,919,5
|
|
20250305,151400,43587184,919,919,919,919,0
|
|
20250305,151300,43587184,919,919,919,919,2
|
|
20250305,151200,43585346,919,919,919,919,0
|
|
20250305,151100,43585346,919,919,919,919,0
|
|
20250305,151000,43585346,919,919,919,919,1
|
|
20250305,150900,43584427,919,919,919,919,0
|
|
20250305,150800,43584427,919,919,919,919,7
|
|
20250305,150700,43577994,920,920,920,920,0
|
|
20250305,150600,43577994,920,920,920,920,0
|
|
20250305,150500,43577994,920,920,920,920,0
|
|
20250305,150400,43577994,920,920,920,920,0
|
|
20250305,150300,43577994,920,917,920,917,391
|
|
20250305,150200,43219414,919,919,919,919,0
|
|
20250305,150100,43219414,919,919,919,919,0
|
|
20250305,150000,43219414,919,919,919,919,0
|
|
20250305,145900,43219414,919,919,919,919,0
|
|
20250305,145800,43219414,919,919,919,919,1
|
|
20250305,145700,43218495,915,915,915,915,0
|
|
20250305,145600,43218495,915,915,915,915,28
|
|
20250305,145500,43192875,919,919,919,919,0
|
|
20250305,145400,43192875,919,919,919,919,0
|
|
20250305,145300,43192875,919,917,919,915,45
|
|
20250305,145200,43151685,920,920,920,920,0
|
|
20250305,145100,43151685,920,920,920,920,0
|
|
20250305,145000,43151685,920,920,920,920,0
|
|
20250305,144900,43151685,920,920,920,920,0
|
|
20250305,144800,43151685,920,920,920,920,1
|
|
20250305,144700,43150765,919,919,919,919,0
|
|
20250305,144600,43150765,919,919,919,919,0
|
|
20250305,144500,43150765,919,919,919,919,0
|
|
20250305,144400,43150765,919,919,919,919,0
|
|
20250305,144300,43150765,919,919,919,919,397
|
|
20250305,144200,42785922,919,919,919,919,1
|
|
20250305,144100,42785003,917,917,917,917,0
|
|
20250305,144000,42785003,917,918,918,917,347
|
|
20250305,143900,42466792,919,919,919,919,0
|
|
20250305,143800,42466792,919,919,919,919,0
|
|
20250305,143700,42466792,919,919,919,919,0
|
|
20250305,143600,42466792,919,919,919,919,101
|
|
20250305,143500,42373973,920,920,920,920,0
|
|
20250305,143400,42373973,920,920,920,920,0
|
|
20250305,143300,42373973,920,920,920,920,0
|
|
20250305,143200,42373973,920,920,920,920,0
|
|
20250305,143100,42373973,920,920,920,920,0
|
|
20250305,143000,42373973,920,920,920,920,0
|
|
20250305,142900,42373973,920,920,920,920,0
|
|
20250305,142800,42373973,920,920,920,920,0
|
|
20250305,142700,42373973,920,920,920,920,0
|
|
20250305,142600,42373973,920,920,920,920,0
|
|
20250305,142500,42373973,920,920,920,920,0
|
|
20250305,142400,42373973,920,920,920,920,0
|
|
20250305,142300,42373973,920,920,920,920,0
|
|
20250305,142200,42373973,920,920,920,920,1
|
|
20250305,142100,42373053,920,920,920,920,0
|
|
20250305,142000,42373053,920,920,920,920,0
|
|
20250305,141900,42373053,920,920,920,920,1
|
|
20250305,141800,42372133,921,921,921,921,0
|
|
20250305,141700,42372133,921,921,921,921,0
|
|
20250305,141600,42372133,921,921,921,921,0
|
|
20250305,141500,42372133,921,921,921,921,0
|
|
20250305,141400,42372133,921,921,921,921,0
|
|
20250305,141300,42372133,921,921,921,921,0
|
|
20250305,141200,42372133,921,920,921,920,82
|
|
20250305,141100,42296692,920,912,920,912,500
|
|
20250305,141000,41839378,912,912,912,912,32
|
|
20250305,140900,41810194,912,912,912,912,0
|
|
20250305,140800,41810194,912,912,912,912,3
|
|
20250305,140700,41807458,912,912,912,912,2
|
|
20250305,140600,41805634,912,912,912,912,0
|
|
20250305,140500,41805634,912,912,912,912,1
|
|
20250305,140400,41804722,901,901,901,901,0
|
|
20250305,140300,41804722,901,901,901,901,0
|
|
20250305,140200,41804722,901,901,901,901,0
|
|
20250305,140100,41804722,901,901,901,901,1000
|
|
20250305,140000,40903722,901,901,901,901,0
|
|
20250305,135900,40903722,901,901,901,901,0
|
|
20250305,135800,40903722,901,901,901,901,0
|
|
20250305,135700,40903722,901,901,901,901,0
|
|
20250305,135600,40903722,901,901,901,901,0
|
|
20250305,135500,40903722,901,901,901,901,0
|
|
20250305,135400,40903722,901,901,901,901,0
|
|
20250305,135300,40903722,901,901,901,901,0
|
|
20250305,135200,40903722,901,901,901,901,0
|
|
20250305,135100,40903722,901,901,901,901,60
|
|
20250305,135000,40849662,901,901,901,901,0
|
|
20250305,134900,40849662,901,901,901,901,0
|
|
20250305,134800,40849662,901,901,901,901,0
|
|
20250305,134700,40849662,901,901,901,901,0
|
|
20250305,134600,40849662,901,901,901,901,1
|
|
20250305,134500,40848761,896,896,896,896,0
|
|
20250305,134400,40848761,896,896,896,896,0
|
|
20250305,134300,40848761,896,897,897,896,94
|
|
20250305,134200,40764526,901,901,901,901,13
|
|
20250305,134100,40752813,905,905,905,905,1
|
|
20250305,134000,40751908,902,902,902,902,623
|
|
20250305,133900,40189962,901,901,901,901,0
|
|
20250305,133800,40189962,901,901,901,901,0
|
|
20250305,133700,40189962,901,901,901,901,0
|
|
20250305,133600,40189962,901,901,901,901,0
|
|
20250305,133500,40189962,901,901,901,901,0
|
|
20250305,133400,40189962,901,901,901,901,3363
|
|
20250305,133300,37159899,901,901,901,901,5
|
|
20250305,133200,37155394,901,896,902,895,1879
|
|
20250305,133100,35463816,901,901,901,901,0
|
|
20250305,133000,35463816,901,901,901,901,0
|
|
20250305,132900,35463816,901,901,901,901,0
|
|
20250305,132800,35463816,901,901,901,901,0
|
|
20250305,132700,35463816,901,901,901,901,0
|
|
20250305,132600,35463816,901,901,901,901,0
|
|
20250305,132500,35463816,901,901,901,901,0
|
|
20250305,132400,35463816,901,901,901,901,2
|
|
20250305,132300,35462014,895,895,895,895,0
|
|
20250305,132200,35462014,895,895,895,895,0
|
|
20250305,132100,35462014,895,896,896,895,18
|
|
20250305,132000,35445899,901,901,901,901,0
|
|
20250305,131900,35445899,901,901,901,901,0
|
|
20250305,131800,35445899,901,901,901,901,0
|
|
20250305,131700,35445899,901,901,901,901,0
|
|
20250305,131600,35445899,901,901,901,901,0
|
|
20250305,131500,35445899,901,901,901,901,0
|
|
20250305,131400,35445899,901,901,901,901,0
|
|
20250305,131300,35445899,901,901,901,901,0
|
|
20250305,131200,35445899,901,901,901,901,0
|
|
20250305,131100,35445899,901,901,901,901,0
|
|
20250305,131000,35445899,901,901,901,901,170
|
|
20250305,130900,35292729,901,901,901,901,0
|
|
20250305,130800,35292729,901,901,901,901,0
|
|
20250305,130700,35292729,901,901,901,901,0
|
|
20250305,130600,35292729,901,901,901,901,0
|
|
20250305,130500,35292729,901,901,901,901,0
|
|
20250305,130400,35292729,901,901,901,901,0
|
|
20250305,130300,35292729,901,901,901,901,0
|
|
20250305,130200,35292729,901,901,901,901,0
|
|
20250305,130100,35292729,901,901,901,901,0
|
|
20250305,130000,35292729,901,901,901,901,0
|
|
20250305,125900,35292729,901,901,901,901,0
|
|
20250305,125800,35292729,901,901,901,901,0
|
|
20250305,125700,35292729,901,901,901,901,0
|
|
20250305,125600,35292729,901,897,901,896,114
|
|
20250305,125500,35190232,898,899,899,898,2
|
|
20250305,125400,35188435,901,901,901,901,0
|
|
20250305,125300,35188435,901,901,901,901,0
|
|
20250305,125200,35188435,901,901,901,901,0
|
|
20250305,125100,35188435,901,901,901,901,0
|
|
20250305,125000,35188435,901,901,901,901,0
|
|
20250305,124900,35188435,901,901,901,901,0
|
|
20250305,124800,35188435,901,901,901,901,0
|
|
20250305,124700,35188435,901,901,901,901,0
|
|
20250305,124600,35188435,901,901,901,901,0
|
|
20250305,124500,35188435,901,901,901,901,0
|
|
20250305,124400,35188435,901,901,901,901,0
|
|
20250305,124300,35188435,901,901,901,901,0
|
|
20250305,124200,35188435,901,893,901,893,160
|
|
20250305,124100,35045491,893,893,893,893,0
|
|
20250305,124000,35045491,893,893,893,893,0
|
|
20250305,123900,35045491,893,893,893,893,0
|
|
20250305,123800,35045491,893,893,893,893,0
|
|
20250305,123700,35045491,893,893,893,893,0
|
|
20250305,123600,35045491,893,893,893,893,176
|
|
20250305,123500,34888323,899,899,899,899,3
|
|
20250305,123400,34885626,900,900,900,900,0
|
|
20250305,123300,34885626,900,900,900,900,1
|
|
20250305,123200,34884726,900,899,900,899,85
|
|
20250305,123100,34808310,887,901,901,887,4020
|
|
20250305,123000,31231108,891,891,891,891,5
|
|
20250305,122900,31226653,901,901,901,901,0
|
|
20250305,122800,31226653,901,901,901,901,0
|
|
20250305,122700,31226653,901,899,901,899,70
|
|
20250305,122600,31163699,889,901,901,889,3
|
|
20250305,122500,31161020,890,891,891,890,3010
|
|
20250305,122400,28481525,907,907,907,907,0
|
|
20250305,122300,28481525,907,907,907,907,0
|
|
20250305,122200,28481525,907,907,907,907,0
|
|
20250305,122100,28481525,907,892,907,892,840
|
|
20250305,122000,27732230,892,907,907,892,7161
|
|
20250305,121900,21319197,912,912,912,912,0
|
|
20250305,121800,21319197,912,912,912,912,0
|
|
20250305,121700,21319197,912,912,912,912,0
|
|
20250305,121600,21319197,912,912,912,912,0
|
|
20250305,121500,21319197,912,912,912,912,0
|
|
20250305,121400,21319197,912,912,912,912,0
|
|
20250305,121300,21319197,912,912,912,912,0
|
|
20250305,121200,21319197,912,912,912,912,0
|
|
20250305,121100,21319197,912,912,912,912,0
|
|
20250305,121000,21319197,912,912,912,912,0
|
|
20250305,120900,21319197,912,912,912,912,0
|
|
20250305,120800,21319197,912,912,912,912,0
|
|
20250305,120700,21319197,912,912,912,912,0
|
|
20250305,120600,21319197,912,912,912,912,0
|
|
20250305,120500,21319197,912,912,912,912,0
|
|
20250305,120400,21319197,912,910,912,910,5
|
|
20250305,120300,21314641,910,910,910,910,0
|
|
20250305,120200,21314641,910,910,910,910,0
|
|
20250305,120100,21314641,910,910,910,910,0
|
|
20250305,120000,21314641,910,910,910,910,27
|
|
20250305,115900,21290071,912,912,912,912,0
|
|
20250305,115800,21290071,912,912,912,912,0
|
|
20250305,115700,21290071,912,912,912,912,0
|
|
20250305,115600,21290071,912,912,912,912,0
|
|
20250305,115500,21290071,912,912,912,912,0
|
|
20250305,115400,21290071,912,912,912,912,0
|
|
20250305,115300,21290071,912,912,912,912,0
|
|
20250305,115200,21290071,912,912,912,912,0
|
|
20250305,115100,21290071,912,912,912,912,1
|
|
20250305,115000,21289159,912,912,912,912,0
|
|
20250305,114900,21289159,912,906,912,906,6
|
|
20250305,114800,21283717,906,906,906,906,0
|
|
20250305,114700,21283717,906,906,906,906,1
|
|
20250305,114600,21282811,911,911,911,911,0
|
|
20250305,114500,21282811,911,911,911,911,0
|
|
20250305,114400,21282811,911,911,911,911,6
|
|
20250305,114300,21277345,913,913,913,913,0
|
|
20250305,114200,21277345,913,913,913,913,2
|
|
20250305,114100,21275519,913,913,913,913,0
|
|
20250305,114000,21275519,913,913,913,913,32
|
|
20250305,113900,21246303,913,913,913,913,0
|
|
20250305,113800,21246303,913,913,913,913,0
|
|
20250305,113700,21246303,913,913,913,913,0
|
|
20250305,113600,21246303,913,913,913,913,0
|
|
20250305,113500,21246303,913,913,913,913,0
|
|
20250305,113400,21246303,913,913,913,913,0
|
|
20250305,113300,21246303,913,913,913,913,0
|
|
20250305,113200,21246303,913,913,913,913,17
|
|
20250305,113100,21230782,915,915,915,915,0
|
|
20250305,113000,21230782,915,915,915,915,0
|
|
20250305,112900,21230782,915,915,915,915,0
|
|
20250305,112800,21230782,915,915,915,915,0
|
|
20250305,112700,21230782,915,915,915,915,0
|
|
20250305,112600,21230782,915,915,915,915,0
|
|
20250305,112500,21230782,915,915,915,915,0
|
|
20250305,112400,21230782,915,915,915,915,0
|
|
20250305,112300,21230782,915,915,915,915,0
|
|
20250305,112200,21230782,915,915,915,915,10
|
|
20250305,112100,21221632,915,915,915,915,0
|
|
20250305,112000,21221632,915,915,915,915,0
|
|
20250305,111900,21221632,915,915,915,915,0
|
|
20250305,111800,21221632,915,915,915,915,0
|
|
20250305,111700,21221632,915,915,915,915,1
|
|
20250305,111600,21220717,916,916,916,916,0
|
|
20250305,111500,21220717,916,916,916,916,0
|
|
20250305,111400,21220717,916,916,916,916,0
|
|
20250305,111300,21220717,916,915,916,915,2
|
|
20250305,111200,21218886,899,916,916,899,451
|
|
20250305,111100,20809084,916,916,916,916,0
|
|
20250305,111000,20809084,916,916,916,916,0
|
|
20250305,110900,20809084,916,916,916,916,0
|
|
20250305,110800,20809084,916,916,916,916,1
|
|
20250305,110700,20808168,913,913,913,913,0
|
|
20250305,110600,20808168,913,913,913,913,59
|
|
20250305,110500,20754301,916,916,916,916,0
|
|
20250305,110400,20754301,916,916,916,916,0
|
|
20250305,110300,20754301,916,916,916,916,0
|
|
20250305,110200,20754301,916,915,916,915,1285
|
|
20250305,110100,19577254,916,916,916,916,0
|
|
20250305,110000,19577254,916,916,916,916,0
|
|
20250305,105900,19577254,916,916,916,916,0
|
|
20250305,105800,19577254,916,916,916,916,0
|
|
20250305,105700,19577254,916,916,916,916,1
|
|
20250305,105600,19576338,913,914,914,913,9
|
|
20250305,105500,19568115,916,916,916,914,203
|
|
20250305,105400,19382459,916,916,916,916,0
|
|
20250305,105300,19382459,916,916,916,916,84
|
|
20250305,105200,19305515,916,917,917,916,150
|
|
20250305,105100,19167980,917,917,917,917,0
|
|
20250305,105000,19167980,917,917,917,917,0
|
|
20250305,104900,19167980,917,917,917,917,0
|
|
20250305,104800,19167980,917,917,917,917,5
|
|
20250305,104700,19163395,918,918,918,918,45
|
|
20250305,104600,19122085,917,920,920,917,390
|
|
20250305,104500,18763698,919,921,921,919,393
|
|
20250305,104400,18402189,921,920,921,918,22
|
|
20250305,104300,18381942,921,921,921,921,0
|
|
20250305,104200,18381942,921,920,921,920,109
|
|
20250305,104100,18281652,920,920,920,920,0
|
|
20250305,104000,18281652,920,920,920,920,0
|
|
20250305,103900,18281652,920,920,920,920,1
|
|
20250305,103800,18280732,920,920,920,920,0
|
|
20250305,103700,18280732,920,920,920,920,0
|
|
20250305,103600,18280732,920,920,920,920,1
|
|
20250305,103500,18279812,920,920,920,920,0
|
|
20250305,103400,18279812,920,920,920,920,0
|
|
20250305,103300,18279812,920,920,920,920,0
|
|
20250305,103200,18279812,920,919,920,919,3
|
|
20250305,103100,18277053,921,921,921,921,0
|
|
20250305,103000,18277053,921,921,921,921,0
|
|
20250305,102900,18277053,921,921,921,921,0
|
|
20250305,102800,18277053,921,921,921,921,0
|
|
20250305,102700,18277053,921,921,921,921,0
|
|
20250305,102600,18277053,921,921,921,921,0
|
|
20250305,102500,18277053,921,913,921,913,2076
|
|
20250305,102400,16377430,913,913,913,913,1
|
|
20250305,102300,16376517,899,905,905,899,1104
|
|
20250305,102200,15381042,906,906,906,906,0
|
|
20250305,102100,15381042,906,906,906,906,1
|
|
20250305,102000,15380136,906,909,909,906,561
|
|
20250305,101900,14871401,914,914,914,914,0
|
|
20250305,101800,14871401,914,914,914,914,166
|
|
20250305,101700,14719677,915,915,915,915,0
|
|
20250305,101600,14719677,915,915,915,915,0
|
|
20250305,101500,14719677,915,915,915,915,0
|
|
20250305,101400,14719677,915,915,915,915,0
|
|
20250305,101300,14719677,915,915,915,915,0
|
|
20250305,101200,14719677,915,915,915,915,0
|
|
20250305,101100,14719677,915,915,915,915,1
|
|
20250305,101000,14718762,915,915,915,915,0
|
|
20250305,100900,14718762,915,915,915,915,0
|
|
20250305,100800,14718762,915,915,915,915,10
|
|
20250305,100700,14709612,915,915,915,915,10
|
|
20250305,100600,14700462,915,915,915,915,180
|
|
20250305,100500,14535762,915,915,915,915,0
|
|
20250305,100400,14535762,915,915,915,915,0
|
|
20250305,100300,14535762,915,915,915,915,0
|
|
20250305,100200,14535762,915,915,915,915,0
|
|
20250305,100100,14535762,915,915,915,915,0
|
|
20250305,100000,14535762,915,915,915,915,0
|
|
20250305,095900,14535762,915,915,915,915,0
|
|
20250305,095800,14535762,915,915,915,915,0
|
|
20250305,095700,14535762,915,915,915,915,0
|
|
20250305,095600,14535762,915,915,915,915,0
|
|
20250305,095500,14535762,915,915,915,915,0
|
|
20250305,095400,14535762,915,915,915,915,0
|
|
20250305,095300,14535762,915,915,915,915,0
|
|
20250305,095200,14535762,915,915,915,915,0
|
|
20250305,095100,14535762,915,915,915,915,0
|
|
20250305,095000,14535762,915,915,915,915,1
|
|
20250305,094900,14534847,910,910,910,910,0
|
|
20250305,094800,14534847,910,910,910,910,0
|
|
20250305,094700,14534847,910,910,910,910,0
|
|
20250305,094600,14534847,910,908,910,908,694
|
|
20250305,094500,13903850,908,908,908,908,2
|
|
20250305,094400,13902034,907,907,907,907,0
|
|
20250305,094300,13902034,907,907,907,907,0
|
|
20250305,094200,13902034,907,907,907,907,0
|
|
20250305,094100,13902034,907,907,907,907,0
|
|
20250305,094000,13902034,907,908,908,907,2
|
|
20250305,093900,13900219,908,908,908,908,1
|
|
20250305,093800,13899311,909,909,909,909,0
|
|
20250305,093700,13899311,909,909,909,909,0
|
|
20250305,093600,13899311,909,909,909,909,0
|
|
20250305,093500,13899311,909,909,909,909,0
|
|
20250305,093400,13899311,909,900,909,900,1501
|
|
20250305,093300,12548402,900,900,900,900,0
|
|
20250305,093200,12548402,900,900,900,900,0
|
|
20250305,093100,12548402,900,900,900,900,477
|
|
20250305,093000,12119102,908,908,908,908,0
|
|
20250305,092900,12119102,908,908,908,908,0
|
|
20250305,092800,12119102,908,904,908,904,75
|
|
20250305,092700,12051058,900,908,908,900,280
|
|
20250305,092600,11796826,908,908,908,908,0
|
|
20250305,092500,11796826,908,908,908,908,0
|
|
20250305,092400,11796826,908,908,908,908,0
|
|
20250305,092300,11796826,908,908,908,908,1302
|
|
20250305,092200,10614610,908,908,908,908,0
|
|
20250305,092100,10614610,908,908,908,908,247
|
|
20250305,092000,10390334,908,909,909,899,662
|
|
20250305,091900,9792915,909,910,910,909,357
|
|
20250305,091800,9468055,915,915,915,915,0
|
|
20250305,091700,9468055,915,915,915,915,0
|
|
20250305,091600,9468055,915,915,915,915,0
|
|
20250305,091500,9468055,915,915,915,915,0
|
|
20250305,091400,9468055,915,915,915,915,0
|
|
20250305,091300,9468055,915,915,915,915,0
|
|
20250305,091200,9468055,915,910,915,909,252
|
|
20250305,091100,9237809,911,919,919,911,114
|
|
20250305,091000,9133523,921,921,921,921,4
|
|
20250305,090900,9129839,893,907,907,893,500
|
|
20250305,090800,8680688,900,918,918,900,505
|
|
20250305,090700,8223664,919,919,919,919,3
|
|
20250305,090600,8220907,920,921,921,920,4
|
|
20250305,090500,8217225,921,921,921,921,0
|
|
20250305,090400,8217225,921,930,930,921,3488
|
|
20250305,090300,5002547,931,931,931,931,0
|
|
20250305,090200,5002547,931,928,932,928,526
|
|
20250305,090100,4513528,927,935,935,921,4537
|
|
20250305,090000,325524,967,926,967,926,341
|