632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,192900,200863148,458,458,458,458,26442
|
|
20250319,192800,200863148,458,458,458,458,0
|
|
20250319,192700,200863148,458,458,458,458,0
|
|
20250319,192600,200863148,458,458,458,458,0
|
|
20250319,192500,200863148,458,458,458,458,0
|
|
20250319,192400,200863148,458,458,458,458,0
|
|
20250319,192300,200863148,458,458,458,458,0
|
|
20250319,192200,200863148,458,458,458,458,0
|
|
20250319,192100,200863148,458,458,458,458,0
|
|
20250319,192000,200863148,458,458,458,458,0
|
|
20250319,191900,200863148,458,458,458,458,0
|
|
20250319,191800,200863148,458,458,458,458,0
|
|
20250319,191700,200863148,458,458,458,458,0
|
|
20250319,191600,200863148,458,458,458,458,0
|
|
20250319,191500,200863148,458,458,458,458,0
|
|
20250319,191400,200863148,458,458,458,458,0
|
|
20250319,191300,200863148,458,458,458,458,0
|
|
20250319,191200,200863148,458,458,458,458,0
|
|
20250319,191100,200863148,458,458,458,458,0
|
|
20250319,191000,200863148,458,458,458,458,0
|
|
20250319,190900,200863148,458,458,458,458,0
|
|
20250319,190800,200863148,458,458,458,458,0
|
|
20250319,190700,200863148,458,458,458,458,0
|
|
20250319,190600,200863148,458,458,458,458,0
|
|
20250319,190500,200863148,458,458,458,458,0
|
|
20250319,190400,200863148,458,458,458,458,0
|
|
20250319,190300,200863148,458,458,458,458,0
|
|
20250319,190200,200863148,458,458,458,458,0
|
|
20250319,190100,200863148,458,458,458,458,0
|
|
20250319,190000,200863148,458,458,458,458,0
|
|
20250319,185900,200863148,458,458,458,458,26442
|
|
20250319,185800,200863148,458,458,458,458,0
|
|
20250319,185700,200863148,458,458,458,458,0
|
|
20250319,185600,200863148,458,458,458,458,0
|
|
20250319,185500,200863148,458,458,458,458,0
|
|
20250319,185400,200863148,458,458,458,458,0
|
|
20250319,185300,200863148,458,458,458,458,0
|
|
20250319,185200,200863148,458,458,458,458,0
|
|
20250319,185100,200863148,458,458,458,458,0
|
|
20250319,185000,200863148,458,458,458,458,0
|
|
20250319,184900,200863148,458,458,458,458,0
|
|
20250319,184800,200863148,458,458,458,458,0
|
|
20250319,184700,200863148,458,458,458,458,0
|
|
20250319,184600,200863148,458,458,458,458,0
|
|
20250319,184500,200863148,458,458,458,458,0
|
|
20250319,184400,200863148,458,458,458,458,0
|
|
20250319,184300,200863148,458,458,458,458,0
|
|
20250319,184200,200863148,458,458,458,458,0
|
|
20250319,184100,200863148,458,458,458,458,0
|
|
20250319,184000,200863148,458,458,458,458,0
|
|
20250319,183900,200863148,458,458,458,458,0
|
|
20250319,183800,200863148,458,458,458,458,0
|
|
20250319,183700,200863148,458,458,458,458,0
|
|
20250319,183600,200863148,458,458,458,458,0
|
|
20250319,183500,200863148,458,458,458,458,0
|
|
20250319,183400,200863148,458,458,458,458,0
|
|
20250319,183300,200863148,458,458,458,458,0
|
|
20250319,183200,200863148,458,458,458,458,0
|
|
20250319,183100,200863148,458,458,458,458,0
|
|
20250319,183000,200863148,458,458,458,458,0
|
|
20250319,182900,200863148,458,458,458,458,26442
|
|
20250319,182800,200863148,458,458,458,458,0
|
|
20250319,182700,200863148,458,458,458,458,0
|
|
20250319,182600,200863148,458,458,458,458,0
|
|
20250319,182500,200863148,458,458,458,458,0
|
|
20250319,182400,200863148,458,458,458,458,0
|
|
20250319,182300,200863148,458,458,458,458,0
|
|
20250319,182200,200863148,458,458,458,458,0
|
|
20250319,182100,200863148,458,458,458,458,0
|
|
20250319,182000,200863148,458,458,458,458,0
|
|
20250319,181900,200863148,458,458,458,458,0
|
|
20250319,181800,200863148,458,458,458,458,0
|
|
20250319,181700,200863148,458,458,458,458,0
|
|
20250319,181600,200863148,458,458,458,458,0
|
|
20250319,181500,200863148,458,458,458,458,0
|
|
20250319,181400,200863148,458,458,458,458,0
|
|
20250319,181300,200863148,458,458,458,458,0
|
|
20250319,181200,200863148,458,458,458,458,0
|
|
20250319,181100,200863148,458,458,458,458,0
|
|
20250319,181000,200863148,458,458,458,458,0
|
|
20250319,180900,200863148,458,458,458,458,0
|
|
20250319,180800,200863148,458,458,458,458,0
|
|
20250319,180700,200863148,458,458,458,458,0
|
|
20250319,180600,200863148,458,458,458,458,0
|
|
20250319,180500,200863148,458,458,458,458,0
|
|
20250319,180400,200863148,458,458,458,458,0
|
|
20250319,180300,200863148,458,458,458,458,0
|
|
20250319,180200,200863148,458,458,458,458,0
|
|
20250319,180100,200863148,458,458,458,458,0
|
|
20250319,180000,200863148,458,458,458,458,0
|
|
20250319,175900,200863148,458,458,458,458,26442
|
|
20250319,175800,200863148,458,458,458,458,0
|
|
20250319,175700,200863148,458,458,458,458,0
|
|
20250319,175600,200863148,458,458,458,458,0
|
|
20250319,175500,200863148,458,458,458,458,0
|
|
20250319,175400,200863148,458,458,458,458,0
|
|
20250319,175300,200863148,458,458,458,458,0
|
|
20250319,175200,200863148,458,458,458,458,0
|
|
20250319,175100,200863148,458,458,458,458,0
|
|
20250319,175000,200863148,458,458,458,458,0
|
|
20250319,174900,200863148,458,458,458,458,0
|
|
20250319,174800,200863148,458,458,458,458,0
|
|
20250319,174700,200863148,458,458,458,458,0
|
|
20250319,174600,200863148,458,458,458,458,0
|
|
20250319,174500,200863148,458,458,458,458,0
|
|
20250319,174400,200863148,458,458,458,458,0
|
|
20250319,174300,200863148,458,458,458,458,0
|
|
20250319,174200,200863148,458,458,458,458,0
|
|
20250319,174100,200863148,458,458,458,458,0
|
|
20250319,174000,200863148,458,458,458,458,0
|
|
20250319,173900,200863148,458,458,458,458,0
|
|
20250319,173800,200863148,458,458,458,458,0
|
|
20250319,173700,200863148,458,458,458,458,0
|
|
20250319,173600,200863148,458,458,458,458,0
|
|
20250319,173500,200863148,458,458,458,458,0
|
|
20250319,173400,200863148,458,458,458,458,0
|
|
20250319,173300,200863148,458,458,458,458,0
|
|
20250319,173200,200863148,458,458,458,458,0
|
|
20250319,173100,200863148,458,458,458,458,0
|
|
20250319,173000,200863148,458,458,458,458,0
|
|
20250319,172900,200863148,458,458,458,458,26442
|
|
20250319,172800,200863148,458,458,458,458,0
|
|
20250319,172700,200863148,458,458,458,458,0
|
|
20250319,172600,200863148,458,458,458,458,0
|
|
20250319,172500,200863148,458,458,458,458,0
|
|
20250319,172400,200863148,458,458,458,458,0
|
|
20250319,172300,200863148,458,458,458,458,0
|
|
20250319,172200,200863148,458,458,458,458,0
|
|
20250319,172100,200863148,458,458,458,458,0
|
|
20250319,172000,200863148,458,458,458,458,0
|
|
20250319,171900,200863148,458,458,458,458,0
|
|
20250319,171800,200863148,458,458,458,458,0
|
|
20250319,171700,200863148,458,458,458,458,0
|
|
20250319,171600,200863148,458,458,458,458,0
|
|
20250319,171500,200863148,458,458,458,458,0
|
|
20250319,171400,200863148,458,458,458,458,0
|
|
20250319,171300,200863148,458,458,458,458,0
|
|
20250319,171200,200863148,458,458,458,458,0
|
|
20250319,171100,200863148,458,458,458,458,0
|
|
20250319,171000,200863148,458,458,458,458,0
|
|
20250319,170900,200863148,458,458,458,458,0
|
|
20250319,170800,200863148,458,458,458,458,0
|
|
20250319,170700,200863148,458,458,458,458,0
|
|
20250319,170600,200863148,458,458,458,458,0
|
|
20250319,170500,200863148,458,458,458,458,0
|
|
20250319,170400,200863148,458,458,458,458,0
|
|
20250319,170300,200863148,458,458,458,458,0
|
|
20250319,170200,200863148,458,458,458,458,0
|
|
20250319,170100,200863148,458,458,458,458,0
|
|
20250319,170000,200863148,458,458,458,458,0
|
|
20250319,165900,200863148,458,458,458,458,26442
|
|
20250319,165800,200863148,458,458,458,458,0
|
|
20250319,165700,200863148,458,458,458,458,0
|
|
20250319,165600,200863148,458,458,458,458,0
|
|
20250319,165500,200863148,458,458,458,458,0
|
|
20250319,165400,200863148,458,458,458,458,0
|
|
20250319,165300,200863148,458,458,458,458,0
|
|
20250319,165200,200863148,458,458,458,458,0
|
|
20250319,165100,200863148,458,458,458,458,0
|
|
20250319,165000,200863148,458,458,458,458,0
|
|
20250319,164900,200863148,458,458,458,458,0
|
|
20250319,164800,200863148,458,458,458,458,0
|
|
20250319,164700,200863148,458,458,458,458,0
|
|
20250319,164600,200863148,458,458,458,458,0
|
|
20250319,164500,200863148,458,458,458,458,0
|
|
20250319,164400,200863148,458,458,458,458,0
|
|
20250319,164300,200863148,458,458,458,458,0
|
|
20250319,164200,200863148,458,458,458,458,0
|
|
20250319,164100,200863148,458,458,458,458,0
|
|
20250319,164000,200863148,458,458,458,458,0
|
|
20250319,163900,200863148,458,458,458,458,0
|
|
20250319,163800,200863148,458,458,458,458,0
|
|
20250319,163700,200863148,458,458,458,458,0
|
|
20250319,163600,200863148,458,458,458,458,0
|
|
20250319,163500,200863148,458,458,458,458,0
|
|
20250319,163400,200863148,458,458,458,458,0
|
|
20250319,163300,200863148,458,458,458,458,0
|
|
20250319,163200,200863148,458,458,458,458,0
|
|
20250319,163100,200863148,458,458,458,458,0
|
|
20250319,163000,200863148,458,458,458,458,0
|
|
20250319,162900,200863148,458,458,458,458,26442
|
|
20250319,162800,200863148,458,458,458,458,0
|
|
20250319,162700,200863148,458,458,458,458,0
|
|
20250319,162600,200863148,458,458,458,458,0
|
|
20250319,162500,200863148,458,458,458,458,0
|
|
20250319,162400,200863148,458,458,458,458,0
|
|
20250319,162300,200863148,458,458,458,458,0
|
|
20250319,162200,200863148,458,458,458,458,0
|
|
20250319,162100,200863148,458,458,458,458,0
|
|
20250319,162000,200863148,458,458,458,458,0
|
|
20250319,161900,200863148,458,458,458,458,0
|
|
20250319,161800,200863148,458,458,458,458,0
|
|
20250319,161700,200863148,458,458,458,458,0
|
|
20250319,161600,200863148,458,458,458,458,0
|
|
20250319,161500,200863148,458,458,458,458,0
|
|
20250319,161400,200863148,458,458,458,458,0
|
|
20250319,161300,200863148,458,458,458,458,0
|
|
20250319,161200,200863148,458,458,458,458,0
|
|
20250319,161100,200863148,458,458,458,458,0
|
|
20250319,161000,200863148,458,458,458,458,0
|
|
20250319,160900,200863148,458,458,458,458,0
|
|
20250319,160800,200863148,458,458,458,458,0
|
|
20250319,160700,200863148,458,458,458,458,0
|
|
20250319,160600,200863148,458,458,458,458,0
|
|
20250319,160500,200863148,458,458,458,458,0
|
|
20250319,160400,200863148,458,458,458,458,0
|
|
20250319,160300,200863148,458,458,458,458,0
|
|
20250319,160200,200863148,458,458,458,458,0
|
|
20250319,160100,200863148,458,458,458,458,0
|
|
20250319,160000,200863148,458,458,458,458,0
|
|
20250319,155900,200863148,458,458,458,458,26442
|
|
20250319,155800,200863148,458,458,458,458,0
|
|
20250319,155700,200863148,458,458,458,458,0
|
|
20250319,155600,200863148,458,458,458,458,0
|
|
20250319,155500,200863148,458,458,458,458,0
|
|
20250319,155400,200863148,458,458,458,458,0
|
|
20250319,155300,200863148,458,458,458,458,0
|
|
20250319,155200,200863148,458,458,458,458,0
|
|
20250319,155100,200863148,458,458,458,458,0
|
|
20250319,155000,200863148,458,458,458,458,0
|
|
20250319,154900,200863148,458,458,458,458,0
|
|
20250319,154800,200863148,458,458,458,458,0
|
|
20250319,154700,200863148,458,458,458,458,0
|
|
20250319,154600,200863148,458,458,458,458,0
|
|
20250319,154500,200863148,458,458,458,458,0
|
|
20250319,154400,200863148,458,458,458,458,0
|
|
20250319,154300,200863148,458,458,458,458,0
|
|
20250319,154200,200863148,458,458,458,458,0
|
|
20250319,154100,200863148,458,458,458,458,0
|
|
20250319,154000,200863148,458,458,458,458,0
|
|
20250319,153900,200863148,458,458,458,458,0
|
|
20250319,153800,200863148,458,458,458,458,0
|
|
20250319,153700,200863148,458,458,458,458,0
|
|
20250319,153600,200863148,458,458,458,458,0
|
|
20250319,153500,200863148,458,458,458,458,0
|
|
20250319,153400,200863148,458,458,458,458,0
|
|
20250319,153300,200863148,458,458,458,458,0
|
|
20250319,153200,200863148,458,458,458,458,0
|
|
20250319,153100,200863148,458,458,458,458,0
|
|
20250319,153000,200863148,458,458,458,458,26442
|
|
20250319,152900,188752712,458,458,458,458,0
|
|
20250319,152800,188752712,458,458,458,458,0
|
|
20250319,152700,188752712,458,458,458,458,0
|
|
20250319,152600,188752712,458,458,458,458,0
|
|
20250319,152500,188752712,458,458,458,458,0
|
|
20250319,152400,188752712,458,458,458,458,0
|
|
20250319,152300,188752712,458,458,458,458,0
|
|
20250319,152200,188752712,458,458,458,458,0
|
|
20250319,152100,188752712,458,458,458,458,0
|
|
20250319,152000,188752712,458,458,458,458,0
|
|
20250319,151900,188752712,458,462,462,458,1799
|
|
20250319,151800,187928354,462,457,462,457,1224
|
|
20250319,151700,187366945,457,459,459,457,10683
|
|
20250319,151600,182475081,460,462,462,460,4796
|
|
20250319,151500,180263620,462,463,463,462,534
|
|
20250319,151400,180016879,463,463,463,463,300
|
|
20250319,151300,179877979,463,463,463,463,1
|
|
20250319,151200,179877516,462,462,462,462,1
|
|
20250319,151100,179877054,461,462,462,461,200
|
|
20250319,151000,179784655,462,463,464,462,5
|
|
20250319,150900,179782338,464,464,465,464,3484
|
|
20250319,150800,178165761,464,463,465,463,2457
|
|
20250319,150700,177025455,463,463,463,463,100
|
|
20250319,150600,176979155,462,462,462,462,276
|
|
20250319,150500,176851643,462,462,462,462,0
|
|
20250319,150400,176851643,462,462,462,462,0
|
|
20250319,150300,176851643,462,462,462,462,48
|
|
20250319,150200,176829467,464,464,464,464,0
|
|
20250319,150100,176829467,464,464,464,464,0
|
|
20250319,150000,176829467,464,464,464,464,125
|
|
20250319,145900,176771467,464,463,464,463,198
|
|
20250319,145800,176679719,462,462,462,462,5
|
|
20250319,145700,176677409,462,462,462,462,0
|
|
20250319,145600,176677409,462,462,462,462,0
|
|
20250319,145500,176677409,462,463,463,462,66
|
|
20250319,145400,176646912,464,464,464,464,46
|
|
20250319,145300,176625568,464,464,464,464,0
|
|
20250319,145200,176625568,464,464,464,464,56
|
|
20250319,145100,176599584,465,465,465,465,0
|
|
20250319,145000,176599584,465,465,465,465,2
|
|
20250319,144900,176598654,465,465,465,465,0
|
|
20250319,144800,176598654,465,460,465,460,4449
|
|
20250319,144700,174549681,460,462,465,460,6476
|
|
20250319,144600,171567641,461,462,462,461,2000
|
|
20250319,144500,170645048,465,465,465,465,0
|
|
20250319,144400,170645048,465,465,465,465,0
|
|
20250319,144300,170645048,465,465,465,465,202
|
|
20250319,144200,170551118,465,465,465,465,100
|
|
20250319,144100,170504618,465,465,465,465,0
|
|
20250319,144000,170504618,465,465,465,465,0
|
|
20250319,143900,170504618,465,461,465,461,1523
|
|
20250319,143800,169802511,461,461,461,461,78
|
|
20250319,143700,169766553,461,461,461,461,0
|
|
20250319,143600,169766553,461,461,463,461,1580
|
|
20250319,143500,169038013,464,464,464,464,0
|
|
20250319,143400,169038013,464,464,464,464,646
|
|
20250319,143300,168738269,464,464,464,464,0
|
|
20250319,143200,168738269,464,464,464,464,1
|
|
20250319,143100,168737805,464,461,464,461,2
|
|
20250319,143000,168736880,460,462,462,460,8588
|
|
20250319,142900,164782269,464,464,464,464,0
|
|
20250319,142800,164782269,464,464,464,464,0
|
|
20250319,142700,164782269,464,463,464,463,70
|
|
20250319,142600,164749858,463,462,463,462,81
|
|
20250319,142500,164712435,463,463,463,463,10
|
|
20250319,142400,164707805,463,463,463,463,0
|
|
20250319,142300,164707805,463,464,464,463,21
|
|
20250319,142200,164698081,464,464,464,464,1
|
|
20250319,142100,164697617,462,463,463,462,144
|
|
20250319,142000,164631079,464,464,464,464,1
|
|
20250319,141900,164630615,464,464,464,464,9
|
|
20250319,141800,164626439,464,464,464,464,10
|
|
20250319,141700,164621799,464,464,464,464,0
|
|
20250319,141600,164621799,464,464,464,464,101
|
|
20250319,141500,164574935,464,464,464,464,154
|
|
20250319,141400,164503479,464,464,464,464,100
|
|
20250319,141300,164457079,464,464,464,464,2
|
|
20250319,141200,164456151,464,464,464,464,8
|
|
20250319,141100,164452439,465,462,465,462,604
|
|
20250319,141000,164173379,461,461,461,461,0
|
|
20250319,140900,164173379,461,465,465,461,19755
|
|
20250319,140800,155042904,466,467,467,466,1688
|
|
20250319,140700,154256246,469,469,469,469,2
|
|
20250319,140600,154255308,468,468,468,468,0
|
|
20250319,140500,154255308,468,469,469,468,20
|
|
20250319,140400,154245939,469,469,469,469,0
|
|
20250319,140300,154245939,469,468,469,468,1128
|
|
20250319,140200,153716917,468,468,468,468,1044
|
|
20250319,140100,153228325,468,466,468,466,206
|
|
20250319,140000,153132318,468,466,468,466,3
|
|
20250319,135900,153130916,468,468,468,468,2
|
|
20250319,135800,153129980,468,467,468,466,501
|
|
20250319,135700,152896443,467,467,467,467,0
|
|
20250319,135600,152896443,467,467,467,467,0
|
|
20250319,135500,152896443,467,467,467,467,0
|
|
20250319,135400,152896443,467,467,467,467,0
|
|
20250319,135300,152896443,467,467,467,467,0
|
|
20250319,135200,152896443,467,467,467,467,132
|
|
20250319,135100,152834799,469,469,469,469,0
|
|
20250319,135000,152834799,469,470,470,469,13
|
|
20250319,134900,152828699,470,470,470,470,1
|
|
20250319,134800,152828229,470,470,470,470,72
|
|
20250319,134700,152794389,471,471,471,471,0
|
|
20250319,134600,152794389,471,471,471,471,0
|
|
20250319,134500,152794389,471,471,471,471,0
|
|
20250319,134400,152794389,471,471,471,471,1
|
|
20250319,134300,152793918,471,471,471,471,5
|
|
20250319,134200,152791563,471,471,471,471,5
|
|
20250319,134100,152789208,471,471,471,471,2
|
|
20250319,134000,152788266,471,471,471,471,5
|
|
20250319,133900,152785911,471,470,471,470,106
|
|
20250319,133800,152736085,470,469,470,469,10
|
|
20250319,133700,152731390,469,469,469,469,3738
|
|
20250319,133600,150978268,469,469,469,469,0
|
|
20250319,133500,150978268,469,469,469,469,2
|
|
20250319,133400,150977330,469,469,469,469,0
|
|
20250319,133300,150977330,469,469,469,469,3
|
|
20250319,133200,150975923,465,465,465,465,0
|
|
20250319,133100,150975923,465,465,465,465,0
|
|
20250319,133000,150975923,465,465,465,465,0
|
|
20250319,132900,150975923,465,465,465,465,0
|
|
20250319,132800,150975923,465,465,465,465,0
|
|
20250319,132700,150975923,465,468,468,465,156
|
|
20250319,132600,150903360,469,469,469,469,1
|
|
20250319,132500,150902891,469,469,469,469,3
|
|
20250319,132400,150901484,469,469,469,469,0
|
|
20250319,132300,150901484,469,469,469,469,0
|
|
20250319,132200,150901484,469,469,469,469,1
|
|
20250319,132100,150901015,469,469,469,469,0
|
|
20250319,132000,150901015,469,465,469,465,3
|
|
20250319,131900,150899616,465,465,465,465,0
|
|
20250319,131800,150899616,465,466,466,465,481
|
|
20250319,131700,150675864,465,465,465,465,0
|
|
20250319,131600,150675864,465,465,465,465,0
|
|
20250319,131500,150675864,465,465,465,465,0
|
|
20250319,131400,150675864,465,468,468,465,274
|
|
20250319,131300,150548448,469,469,469,469,0
|
|
20250319,131200,150548448,469,469,469,469,7843
|
|
20250319,131100,146870081,469,469,469,469,19
|
|
20250319,131000,146861170,469,469,470,469,2399
|
|
20250319,130900,145735810,468,465,468,465,23
|
|
20250319,130800,145725061,465,465,465,465,20
|
|
20250319,130700,145715761,465,465,465,465,0
|
|
20250319,130600,145715761,465,465,465,465,2
|
|
20250319,130500,145714831,467,467,467,467,0
|
|
20250319,130400,145714831,467,467,467,467,0
|
|
20250319,130300,145714831,467,465,467,465,403
|
|
20250319,130200,145527416,465,465,465,465,10
|
|
20250319,130100,145522766,469,469,469,469,0
|
|
20250319,130000,145522766,469,469,469,469,1
|
|
20250319,125900,145522297,466,466,466,466,0
|
|
20250319,125800,145522297,466,466,466,465,36
|
|
20250319,125700,145505539,469,469,469,469,5
|
|
20250319,125600,145503194,469,469,469,469,0
|
|
20250319,125500,145503194,469,469,469,469,0
|
|
20250319,125400,145503194,469,469,469,469,1
|
|
20250319,125300,145502725,465,465,465,465,0
|
|
20250319,125200,145502725,465,466,466,465,1000
|
|
20250319,125100,145037510,465,469,469,465,4001
|
|
20250319,125000,143177041,469,469,469,469,0
|
|
20250319,124900,143177041,469,469,469,469,160
|
|
20250319,124800,143102001,469,469,469,469,0
|
|
20250319,124700,143102001,469,469,469,469,0
|
|
20250319,124600,143102001,469,469,469,469,4
|
|
20250319,124500,143100125,465,465,465,465,4
|
|
20250319,124400,143098265,468,468,468,468,0
|
|
20250319,124300,143098265,468,468,468,468,0
|
|
20250319,124200,143098265,468,468,468,468,31
|
|
20250319,124100,143083757,468,468,468,468,0
|
|
20250319,124000,143083757,468,465,468,465,10
|
|
20250319,123900,143079092,470,470,470,470,0
|
|
20250319,123800,143079092,470,466,470,464,8384
|
|
20250319,123700,139185130,468,468,468,468,1
|
|
20250319,123600,139184662,466,466,466,466,0
|
|
20250319,123500,139184662,466,466,466,466,0
|
|
20250319,123400,139184662,466,466,466,466,0
|
|
20250319,123300,139184662,466,466,466,466,64
|
|
20250319,123200,139154838,466,466,466,466,53
|
|
20250319,123100,139130140,469,468,471,468,879
|
|
20250319,123000,138716941,467,467,467,467,0
|
|
20250319,122900,138716941,467,466,467,466,1252
|
|
20250319,122800,138133359,466,466,466,466,1931
|
|
20250319,122700,137233513,468,467,468,465,3571
|
|
20250319,122600,135572687,468,468,468,468,0
|
|
20250319,122500,135572687,468,468,468,468,0
|
|
20250319,122400,135572687,468,468,468,468,20
|
|
20250319,122300,135563327,468,468,468,468,184
|
|
20250319,122200,135477215,468,468,468,468,0
|
|
20250319,122100,135477215,468,468,468,468,0
|
|
20250319,122000,135477215,468,468,468,468,0
|
|
20250319,121900,135477215,468,468,468,468,1
|
|
20250319,121800,135476747,467,468,468,467,2
|
|
20250319,121700,135475812,467,467,468,467,4
|
|
20250319,121600,135473943,467,467,467,467,1560
|
|
20250319,121500,134745423,466,466,466,466,5
|
|
20250319,121400,134743093,466,466,466,466,0
|
|
20250319,121300,134743093,466,466,466,466,0
|
|
20250319,121200,134743093,466,466,466,466,1
|
|
20250319,121100,134742627,470,470,470,470,1
|
|
20250319,121000,134742157,468,468,468,468,90
|
|
20250319,120900,134700037,469,469,469,469,0
|
|
20250319,120800,134700037,469,468,469,468,2128
|
|
20250319,120700,133703233,469,468,469,468,351
|
|
20250319,120600,133538636,469,469,469,469,3
|
|
20250319,120500,133537229,469,469,469,469,0
|
|
20250319,120400,133537229,469,469,469,469,0
|
|
20250319,120300,133537229,469,468,469,468,30
|
|
20250319,120200,133523160,469,469,469,469,0
|
|
20250319,120100,133523160,469,469,469,469,0
|
|
20250319,120000,133523160,469,469,469,469,0
|
|
20250319,115900,133523160,469,469,469,469,0
|
|
20250319,115800,133523160,469,469,469,469,0
|
|
20250319,115700,133523160,469,469,469,469,0
|
|
20250319,115600,133523160,469,469,469,469,0
|
|
20250319,115500,133523160,469,469,469,469,0
|
|
20250319,115400,133523160,469,469,469,469,0
|
|
20250319,115300,133523160,469,469,469,469,1
|
|
20250319,115200,133522691,468,468,468,468,0
|
|
20250319,115100,133522691,468,468,468,468,600
|
|
20250319,115000,133241891,468,468,468,468,0
|
|
20250319,114900,133241891,468,468,468,468,90
|
|
20250319,114800,133199771,468,468,468,468,0
|
|
20250319,114700,133199771,468,468,468,468,0
|
|
20250319,114600,133199771,468,468,468,468,0
|
|
20250319,114500,133199771,468,468,468,468,10
|
|
20250319,114400,133195091,467,467,467,467,0
|
|
20250319,114300,133195091,467,467,467,467,1
|
|
20250319,114200,133194624,466,466,466,466,1001
|
|
20250319,114100,132728158,465,465,465,464,16302
|
|
20250319,114000,125147892,465,465,465,465,0
|
|
20250319,113900,125147892,465,465,465,465,10
|
|
20250319,113800,125143242,469,469,469,469,0
|
|
20250319,113700,125143242,469,469,469,469,0
|
|
20250319,113600,125143242,469,469,469,469,115
|
|
20250319,113500,125089307,469,466,469,466,14917
|
|
20250319,113400,118137982,466,466,466,466,10
|
|
20250319,113300,118133322,466,466,466,464,10739
|
|
20250319,113200,113138489,469,467,469,467,302
|
|
20250319,113100,112996853,466,467,467,465,10034
|
|
20250319,113000,108330690,469,469,469,469,0
|
|
20250319,112900,108330690,469,469,469,469,0
|
|
20250319,112800,108330690,469,469,469,469,0
|
|
20250319,112700,108330690,469,469,469,469,1
|
|
20250319,112600,108330221,469,469,469,469,11
|
|
20250319,112500,108325062,469,469,469,469,0
|
|
20250319,112400,108325062,469,467,469,467,802
|
|
20250319,112300,107950526,466,468,468,466,766
|
|
20250319,112200,107592879,469,469,469,469,0
|
|
20250319,112100,107592879,469,469,469,469,0
|
|
20250319,112000,107592879,469,469,469,469,13
|
|
20250319,111900,107586782,469,469,469,469,0
|
|
20250319,111800,107586782,469,469,469,469,145
|
|
20250319,111700,107518777,469,469,469,469,5
|
|
20250319,111600,107516432,470,469,470,469,500
|
|
20250319,111500,107281681,467,468,468,467,173
|
|
20250319,111400,107200886,469,469,469,469,50
|
|
20250319,111300,107177436,469,469,469,469,0
|
|
20250319,111200,107177436,469,469,469,469,0
|
|
20250319,111100,107177436,469,469,469,469,11
|
|
20250319,111000,107172277,468,470,470,468,1750
|
|
20250319,110900,106351626,469,469,469,469,10
|
|
20250319,110800,106346936,470,469,470,469,11
|
|
20250319,110700,106341776,470,470,470,470,0
|
|
20250319,110600,106341776,470,470,470,470,433
|
|
20250319,110500,106138266,470,470,470,470,0
|
|
20250319,110400,106138266,470,470,470,470,53
|
|
20250319,110300,106113356,470,470,470,470,1
|
|
20250319,110200,106112886,469,468,469,468,629
|
|
20250319,110100,105818175,468,468,468,468,0
|
|
20250319,110000,105818175,468,465,468,465,1001
|
|
20250319,105900,105349710,468,468,468,468,170
|
|
20250319,105800,105270150,468,468,468,468,0
|
|
20250319,105700,105270150,468,465,468,465,23
|
|
20250319,105600,105259392,465,465,465,465,48
|
|
20250319,105500,105237072,468,468,468,468,0
|
|
20250319,105400,105237072,468,468,468,468,55
|
|
20250319,105300,105211332,464,464,464,464,0
|
|
20250319,105200,105211332,464,464,464,464,0
|
|
20250319,105100,105211332,464,468,468,464,538
|
|
20250319,105000,104961690,468,468,468,468,1
|
|
20250319,104900,104961222,464,465,465,464,696
|
|
20250319,104800,104637583,465,465,465,465,107
|
|
20250319,104700,104587828,467,467,467,467,3
|
|
20250319,104600,104586427,467,467,467,466,2439
|
|
20250319,104500,103447424,467,467,467,467,23
|
|
20250319,104400,103436683,468,468,468,468,10
|
|
20250319,104300,103432003,468,468,468,468,0
|
|
20250319,104200,103432003,468,467,468,467,399
|
|
20250319,104100,103245669,468,468,468,468,47
|
|
20250319,104000,103223673,469,469,469,469,1
|
|
20250319,103900,103223204,471,471,471,471,1
|
|
20250319,103800,103222733,468,470,470,468,36
|
|
20250319,103700,103205849,471,471,471,471,0
|
|
20250319,103600,103205849,471,471,471,471,0
|
|
20250319,103500,103205849,471,468,471,468,3530
|
|
20250319,103400,101553806,469,469,469,469,532
|
|
20250319,103300,101304298,471,471,471,471,0
|
|
20250319,103200,101304298,471,471,471,471,0
|
|
20250319,103100,101304298,471,471,471,471,1705
|
|
20250319,103000,100501243,471,471,471,471,91
|
|
20250319,102900,100458382,471,471,471,471,4557
|
|
20250319,102800,98312035,471,471,471,470,6593
|
|
20250319,102700,95213124,471,470,471,470,603
|
|
20250319,102600,94929315,470,471,471,470,217
|
|
20250319,102500,94827275,470,470,470,470,1773
|
|
20250319,102400,93993965,469,469,469,469,10
|
|
20250319,102300,93989275,469,469,469,469,150
|
|
20250319,102200,93918925,470,470,470,470,514
|
|
20250319,102100,93677345,469,468,470,468,9352
|
|
20250319,102000,89298598,468,468,468,468,1049
|
|
20250319,101900,88807666,467,469,469,467,321
|
|
20250319,101800,88657544,471,471,471,471,1
|
|
20250319,101700,88657073,471,470,471,470,2723
|
|
20250319,101600,87377261,470,469,470,469,1704
|
|
20250319,101500,86577319,467,467,467,467,2600
|
|
20250319,101400,85363119,470,470,470,470,0
|
|
20250319,101300,85363119,470,470,470,470,0
|
|
20250319,101200,85363119,470,470,470,470,2
|
|
20250319,101100,85362179,470,470,470,470,0
|
|
20250319,101000,85362179,470,470,470,470,6
|
|
20250319,100900,85359359,470,470,470,470,2535
|
|
20250319,100800,84167909,470,467,470,465,606
|
|
20250319,100700,83885769,469,469,469,469,565
|
|
20250319,100600,83620784,469,469,469,469,15
|
|
20250319,100500,83613749,469,469,469,468,12
|
|
20250319,100400,83608126,469,467,469,465,1258
|
|
20250319,100300,83022724,469,469,469,469,59
|
|
20250319,100200,82995053,469,467,469,467,1002
|
|
20250319,100100,82527113,469,467,469,467,7006
|
|
20250319,100000,79255305,469,469,469,469,65
|
|
20250319,095900,79224820,469,470,470,465,117
|
|
20250319,095800,79170388,470,467,470,464,958
|
|
20250319,095700,78723139,471,470,471,470,8
|
|
20250319,095600,78719376,472,472,472,472,13
|
|
20250319,095500,78713240,473,466,473,466,3984
|
|
20250319,095400,76856612,470,470,470,470,9
|
|
20250319,095300,76852382,470,470,470,470,19
|
|
20250319,095200,76843452,473,473,473,473,6
|
|
20250319,095100,76840614,473,473,473,473,50
|
|
20250319,095000,76816964,470,473,473,470,2167
|
|
20250319,094900,75797323,473,473,474,473,805
|
|
20250319,094800,75416552,473,473,473,473,489
|
|
20250319,094700,75185255,474,474,474,473,322
|
|
20250319,094600,75032937,474,474,474,474,9
|
|
20250319,094500,75028671,473,473,473,473,10
|
|
20250319,094400,75023941,474,474,474,474,1
|
|
20250319,094300,75023467,474,474,474,474,15
|
|
20250319,094200,75016357,474,472,474,471,12214
|
|
20250319,094100,69255262,472,469,472,469,6523
|
|
20250319,094000,66181441,470,469,470,469,1089
|
|
20250319,093900,65669767,469,469,469,469,0
|
|
20250319,093800,65669767,469,467,469,465,2401
|
|
20250319,093700,64545596,467,467,467,464,11043
|
|
20250319,093600,59388566,467,469,469,467,14
|
|
20250319,093500,59382022,467,464,469,464,9463
|
|
20250319,093400,54973290,464,464,464,464,1
|
|
20250319,093300,54972826,464,464,464,464,6
|
|
20250319,093200,54970042,464,464,464,463,24
|
|
20250319,093100,54958921,464,464,464,464,103
|
|
20250319,093000,54911129,464,464,464,463,707
|
|
20250319,092900,54583482,464,466,466,464,9
|
|
20250319,092800,54579294,466,466,466,460,3851
|
|
20250319,092700,52804458,466,466,466,466,203
|
|
20250319,092600,52709860,467,463,467,463,2346
|
|
20250319,092500,51623634,467,467,467,467,3
|
|
20250319,092400,51622233,463,467,467,463,503
|
|
20250319,092300,51389277,464,467,467,464,2333
|
|
20250319,092200,50306724,467,467,467,467,2
|
|
20250319,092100,50305790,467,467,467,467,0
|
|
20250319,092000,50305790,467,467,467,467,501
|
|
20250319,091900,50071823,464,464,464,464,300
|
|
20250319,091800,49932623,464,464,464,464,900
|
|
20250319,091700,49515023,468,465,468,465,1766
|
|
20250319,091600,48693830,465,465,468,465,76
|
|
20250319,091500,48658487,465,467,469,465,1608
|
|
20250319,091400,47909471,466,470,470,466,1011
|
|
20250319,091300,47438333,467,467,467,467,424
|
|
20250319,091200,47240325,471,469,472,468,3416
|
|
20250319,091100,45640448,474,470,474,470,1319
|
|
20250319,091000,45020038,475,474,475,474,1501
|
|
20250319,090900,44308474,471,469,475,469,1513
|
|
20250319,090800,43596473,465,466,466,465,111
|
|
20250319,090700,43544758,467,465,467,465,4457
|
|
20250319,090600,41468394,465,465,465,458,6490
|
|
20250319,090500,38473586,465,466,466,465,590
|
|
20250319,090400,38199235,466,466,470,454,13878
|
|
20250319,090300,31781911,469,468,469,468,4397
|
|
20250319,090200,29721719,465,469,469,465,3470
|
|
20250319,090100,28102557,469,469,471,469,15578
|
|
20250319,090000,20791234,470,461,470,454,44155
|