738 lines
31 KiB
CSV
738 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,211500,51110364,982,982,982,982,1437
|
|
20250306,211400,51110364,982,982,982,982,0
|
|
20250306,211300,51110364,982,982,982,982,0
|
|
20250306,211200,51110364,982,982,982,982,0
|
|
20250306,211100,51110364,982,982,982,982,0
|
|
20250306,211000,51110364,982,982,982,982,0
|
|
20250306,210900,51110364,982,982,982,982,0
|
|
20250306,210800,51110364,982,982,982,982,0
|
|
20250306,210700,51110364,982,982,982,982,0
|
|
20250306,210600,51110364,982,982,982,982,0
|
|
20250306,210500,51110364,982,982,982,982,0
|
|
20250306,210400,51110364,982,982,982,982,0
|
|
20250306,210300,51110364,982,982,982,982,0
|
|
20250306,210200,51110364,982,982,982,982,0
|
|
20250306,210100,51110364,982,982,982,982,0
|
|
20250306,210000,51110364,982,982,982,982,0
|
|
20250306,205900,51110364,982,982,982,982,0
|
|
20250306,205800,51110364,982,982,982,982,0
|
|
20250306,205700,51110364,982,982,982,982,0
|
|
20250306,205600,51110364,982,982,982,982,0
|
|
20250306,205500,51110364,982,982,982,982,0
|
|
20250306,205400,51110364,982,982,982,982,0
|
|
20250306,205300,51110364,982,982,982,982,0
|
|
20250306,205200,51110364,982,982,982,982,0
|
|
20250306,205100,51110364,982,982,982,982,0
|
|
20250306,205000,51110364,982,982,982,982,0
|
|
20250306,204900,51110364,982,982,982,982,0
|
|
20250306,204800,51110364,982,982,982,982,0
|
|
20250306,204700,51110364,982,982,982,982,0
|
|
20250306,204600,51110364,982,982,982,982,0
|
|
20250306,204500,51110364,982,982,982,982,1437
|
|
20250306,204400,51110364,982,982,982,982,0
|
|
20250306,204300,51110364,982,982,982,982,0
|
|
20250306,204200,51110364,982,982,982,982,0
|
|
20250306,204100,51110364,982,982,982,982,0
|
|
20250306,204000,51110364,982,982,982,982,0
|
|
20250306,203900,51110364,982,982,982,982,0
|
|
20250306,203800,51110364,982,982,982,982,0
|
|
20250306,203700,51110364,982,982,982,982,0
|
|
20250306,203600,51110364,982,982,982,982,0
|
|
20250306,203500,51110364,982,982,982,982,0
|
|
20250306,203400,51110364,982,982,982,982,0
|
|
20250306,203300,51110364,982,982,982,982,0
|
|
20250306,203200,51110364,982,982,982,982,0
|
|
20250306,203100,51110364,982,982,982,982,0
|
|
20250306,203000,51110364,982,982,982,982,0
|
|
20250306,202900,51110364,982,982,982,982,0
|
|
20250306,202800,51110364,982,982,982,982,0
|
|
20250306,202700,51110364,982,982,982,982,0
|
|
20250306,202600,51110364,982,982,982,982,0
|
|
20250306,202500,51110364,982,982,982,982,0
|
|
20250306,202400,51110364,982,982,982,982,0
|
|
20250306,202300,51110364,982,982,982,982,0
|
|
20250306,202200,51110364,982,982,982,982,0
|
|
20250306,202100,51110364,982,982,982,982,0
|
|
20250306,202000,51110364,982,982,982,982,0
|
|
20250306,201900,51110364,982,982,982,982,0
|
|
20250306,201800,51110364,982,982,982,982,0
|
|
20250306,201700,51110364,982,982,982,982,0
|
|
20250306,201600,51110364,982,982,982,982,0
|
|
20250306,201500,51110364,982,982,982,982,1437
|
|
20250306,201400,51110364,982,982,982,982,0
|
|
20250306,201300,51110364,982,982,982,982,0
|
|
20250306,201200,51110364,982,982,982,982,0
|
|
20250306,201100,51110364,982,982,982,982,0
|
|
20250306,201000,51110364,982,982,982,982,0
|
|
20250306,200900,51110364,982,982,982,982,0
|
|
20250306,200800,51110364,982,982,982,982,0
|
|
20250306,200700,51110364,982,982,982,982,0
|
|
20250306,200600,51110364,982,982,982,982,0
|
|
20250306,200500,51110364,982,982,982,982,0
|
|
20250306,200400,51110364,982,982,982,982,0
|
|
20250306,200300,51110364,982,982,982,982,0
|
|
20250306,200200,51110364,982,982,982,982,0
|
|
20250306,200100,51110364,982,982,982,982,0
|
|
20250306,200000,51110364,982,982,982,982,0
|
|
20250306,195900,51110364,982,982,982,982,0
|
|
20250306,195800,51110364,982,982,982,982,0
|
|
20250306,195700,51110364,982,982,982,982,0
|
|
20250306,195600,51110364,982,982,982,982,0
|
|
20250306,195500,51110364,982,982,982,982,0
|
|
20250306,195400,51110364,982,982,982,982,0
|
|
20250306,195300,51110364,982,982,982,982,0
|
|
20250306,195200,51110364,982,982,982,982,0
|
|
20250306,195100,51110364,982,982,982,982,0
|
|
20250306,195000,51110364,982,982,982,982,0
|
|
20250306,194900,51110364,982,982,982,982,0
|
|
20250306,194800,51110364,982,982,982,982,0
|
|
20250306,194700,51110364,982,982,982,982,0
|
|
20250306,194600,51110364,982,982,982,982,0
|
|
20250306,194500,51110364,982,982,982,982,1437
|
|
20250306,194400,51110364,982,982,982,982,0
|
|
20250306,194300,51110364,982,982,982,982,0
|
|
20250306,194200,51110364,982,982,982,982,0
|
|
20250306,194100,51110364,982,982,982,982,0
|
|
20250306,194000,51110364,982,982,982,982,0
|
|
20250306,193900,51110364,982,982,982,982,0
|
|
20250306,193800,51110364,982,982,982,982,0
|
|
20250306,193700,51110364,982,982,982,982,0
|
|
20250306,193600,51110364,982,982,982,982,0
|
|
20250306,193500,51110364,982,982,982,982,0
|
|
20250306,193400,51110364,982,982,982,982,0
|
|
20250306,193300,51110364,982,982,982,982,0
|
|
20250306,193200,51110364,982,982,982,982,0
|
|
20250306,193100,51110364,982,982,982,982,0
|
|
20250306,193000,51110364,982,982,982,982,0
|
|
20250306,192900,51110364,982,982,982,982,0
|
|
20250306,192800,51110364,982,982,982,982,0
|
|
20250306,192700,51110364,982,982,982,982,0
|
|
20250306,192600,51110364,982,982,982,982,0
|
|
20250306,192500,51110364,982,982,982,982,0
|
|
20250306,192400,51110364,982,982,982,982,0
|
|
20250306,192300,51110364,982,982,982,982,0
|
|
20250306,192200,51110364,982,982,982,982,0
|
|
20250306,192100,51110364,982,982,982,982,0
|
|
20250306,192000,51110364,982,982,982,982,0
|
|
20250306,191900,51110364,982,982,982,982,0
|
|
20250306,191800,51110364,982,982,982,982,0
|
|
20250306,191700,51110364,982,982,982,982,0
|
|
20250306,191600,51110364,982,982,982,982,0
|
|
20250306,191500,51110364,982,982,982,982,1437
|
|
20250306,191400,51110364,982,982,982,982,0
|
|
20250306,191300,51110364,982,982,982,982,0
|
|
20250306,191200,51110364,982,982,982,982,0
|
|
20250306,191100,51110364,982,982,982,982,0
|
|
20250306,191000,51110364,982,982,982,982,0
|
|
20250306,190900,51110364,982,982,982,982,0
|
|
20250306,190800,51110364,982,982,982,982,0
|
|
20250306,190700,51110364,982,982,982,982,0
|
|
20250306,190600,51110364,982,982,982,982,0
|
|
20250306,190500,51110364,982,982,982,982,0
|
|
20250306,190400,51110364,982,982,982,982,0
|
|
20250306,190300,51110364,982,982,982,982,0
|
|
20250306,190200,51110364,982,982,982,982,0
|
|
20250306,190100,51110364,982,982,982,982,0
|
|
20250306,190000,51110364,982,982,982,982,0
|
|
20250306,185900,51110364,982,982,982,982,0
|
|
20250306,185800,51110364,982,982,982,982,0
|
|
20250306,185700,51110364,982,982,982,982,0
|
|
20250306,185600,51110364,982,982,982,982,0
|
|
20250306,185500,51110364,982,982,982,982,0
|
|
20250306,185400,51110364,982,982,982,982,0
|
|
20250306,185300,51110364,982,982,982,982,0
|
|
20250306,185200,51110364,982,982,982,982,0
|
|
20250306,185100,51110364,982,982,982,982,0
|
|
20250306,185000,51110364,982,982,982,982,0
|
|
20250306,184900,51110364,982,982,982,982,0
|
|
20250306,184800,51110364,982,982,982,982,0
|
|
20250306,184700,51110364,982,982,982,982,0
|
|
20250306,184600,51110364,982,982,982,982,0
|
|
20250306,184500,51110364,982,982,982,982,1437
|
|
20250306,184400,51110364,982,982,982,982,0
|
|
20250306,184300,51110364,982,982,982,982,0
|
|
20250306,184200,51110364,982,982,982,982,0
|
|
20250306,184100,51110364,982,982,982,982,0
|
|
20250306,184000,51110364,982,982,982,982,0
|
|
20250306,183900,51110364,982,982,982,982,0
|
|
20250306,183800,51110364,982,982,982,982,0
|
|
20250306,183700,51110364,982,982,982,982,0
|
|
20250306,183600,51110364,982,982,982,982,0
|
|
20250306,183500,51110364,982,982,982,982,0
|
|
20250306,183400,51110364,982,982,982,982,0
|
|
20250306,183300,51110364,982,982,982,982,0
|
|
20250306,183200,51110364,982,982,982,982,0
|
|
20250306,183100,51110364,982,982,982,982,0
|
|
20250306,183000,51110364,982,982,982,982,0
|
|
20250306,182900,51110364,982,982,982,982,0
|
|
20250306,182800,51110364,982,982,982,982,0
|
|
20250306,182700,51110364,982,982,982,982,0
|
|
20250306,182600,51110364,982,982,982,982,0
|
|
20250306,182500,51110364,982,982,982,982,0
|
|
20250306,182400,51110364,982,982,982,982,0
|
|
20250306,182300,51110364,982,982,982,982,0
|
|
20250306,182200,51110364,982,982,982,982,0
|
|
20250306,182100,51110364,982,982,982,982,0
|
|
20250306,182000,51110364,982,982,982,982,0
|
|
20250306,181900,51110364,982,982,982,982,0
|
|
20250306,181800,51110364,982,982,982,982,0
|
|
20250306,181700,51110364,982,982,982,982,0
|
|
20250306,181600,51110364,982,982,982,982,0
|
|
20250306,181500,51110364,982,982,982,982,1437
|
|
20250306,181400,51110364,982,982,982,982,0
|
|
20250306,181300,51110364,982,982,982,982,0
|
|
20250306,181200,51110364,982,982,982,982,0
|
|
20250306,181100,51110364,982,982,982,982,0
|
|
20250306,181000,51110364,982,982,982,982,0
|
|
20250306,180900,51110364,982,982,982,982,0
|
|
20250306,180800,51110364,982,982,982,982,0
|
|
20250306,180700,51110364,982,982,982,982,0
|
|
20250306,180600,51110364,982,982,982,982,0
|
|
20250306,180500,51110364,982,982,982,982,0
|
|
20250306,180400,51110364,982,982,982,982,0
|
|
20250306,180300,51110364,982,982,982,982,0
|
|
20250306,180200,51110364,982,982,982,982,0
|
|
20250306,180100,51110364,982,982,982,982,0
|
|
20250306,180000,51110364,982,982,982,982,0
|
|
20250306,175900,51110364,982,982,982,982,0
|
|
20250306,175800,51110364,982,982,982,982,0
|
|
20250306,175700,51110364,982,982,982,982,0
|
|
20250306,175600,51110364,982,982,982,982,0
|
|
20250306,175500,51110364,982,982,982,982,0
|
|
20250306,175400,51110364,982,982,982,982,0
|
|
20250306,175300,51110364,982,982,982,982,0
|
|
20250306,175200,51110364,982,982,982,982,0
|
|
20250306,175100,51110364,982,982,982,982,0
|
|
20250306,175000,51110364,982,982,982,982,0
|
|
20250306,174900,51110364,982,982,982,982,0
|
|
20250306,174800,51110364,982,982,982,982,0
|
|
20250306,174700,51110364,982,982,982,982,0
|
|
20250306,174600,51110364,982,982,982,982,0
|
|
20250306,174500,51110364,982,982,982,982,1437
|
|
20250306,174400,51110364,982,982,982,982,0
|
|
20250306,174300,51110364,982,982,982,982,0
|
|
20250306,174200,51110364,982,982,982,982,0
|
|
20250306,174100,51110364,982,982,982,982,0
|
|
20250306,174000,51110364,982,982,982,982,0
|
|
20250306,173900,51110364,982,982,982,982,0
|
|
20250306,173800,51110364,982,982,982,982,0
|
|
20250306,173700,51110364,982,982,982,982,0
|
|
20250306,173600,51110364,982,982,982,982,0
|
|
20250306,173500,51110364,982,982,982,982,0
|
|
20250306,173400,51110364,982,982,982,982,0
|
|
20250306,173300,51110364,982,982,982,982,0
|
|
20250306,173200,51110364,982,982,982,982,0
|
|
20250306,173100,51110364,982,982,982,982,0
|
|
20250306,173000,51110364,982,982,982,982,0
|
|
20250306,172900,51110364,982,982,982,982,0
|
|
20250306,172800,51110364,982,982,982,982,0
|
|
20250306,172700,51110364,982,982,982,982,0
|
|
20250306,172600,51110364,982,982,982,982,0
|
|
20250306,172500,51110364,982,982,982,982,0
|
|
20250306,172400,51110364,982,982,982,982,0
|
|
20250306,172300,51110364,982,982,982,982,0
|
|
20250306,172200,51110364,982,982,982,982,0
|
|
20250306,172100,51110364,982,982,982,982,0
|
|
20250306,172000,51110364,982,982,982,982,0
|
|
20250306,171900,51110364,982,982,982,982,0
|
|
20250306,171800,51110364,982,982,982,982,0
|
|
20250306,171700,51110364,982,982,982,982,0
|
|
20250306,171600,51110364,982,982,982,982,0
|
|
20250306,171500,51110364,982,982,982,982,1437
|
|
20250306,171400,51110364,982,982,982,982,0
|
|
20250306,171300,51110364,982,982,982,982,0
|
|
20250306,171200,51110364,982,982,982,982,0
|
|
20250306,171100,51110364,982,982,982,982,0
|
|
20250306,171000,51110364,982,982,982,982,0
|
|
20250306,170900,51110364,982,982,982,982,0
|
|
20250306,170800,51110364,982,982,982,982,0
|
|
20250306,170700,51110364,982,982,982,982,0
|
|
20250306,170600,51110364,982,982,982,982,0
|
|
20250306,170500,51110364,982,982,982,982,0
|
|
20250306,170400,51110364,982,982,982,982,0
|
|
20250306,170300,51110364,982,982,982,982,0
|
|
20250306,170200,51110364,982,982,982,982,0
|
|
20250306,170100,51110364,982,982,982,982,0
|
|
20250306,170000,51110364,982,982,982,982,0
|
|
20250306,165900,51110364,982,982,982,982,0
|
|
20250306,165800,51110364,982,982,982,982,0
|
|
20250306,165700,51110364,982,982,982,982,0
|
|
20250306,165600,51110364,982,982,982,982,0
|
|
20250306,165500,51110364,982,982,982,982,0
|
|
20250306,165400,51110364,982,982,982,982,0
|
|
20250306,165300,51110364,982,982,982,982,0
|
|
20250306,165200,51110364,982,982,982,982,0
|
|
20250306,165100,51110364,982,982,982,982,0
|
|
20250306,165000,51110364,982,982,982,982,0
|
|
20250306,164900,51110364,982,982,982,982,0
|
|
20250306,164800,51110364,982,982,982,982,0
|
|
20250306,164700,51110364,982,982,982,982,0
|
|
20250306,164600,51110364,982,982,982,982,0
|
|
20250306,164500,51110364,982,982,982,982,1437
|
|
20250306,164400,51110364,982,982,982,982,0
|
|
20250306,164300,51110364,982,982,982,982,0
|
|
20250306,164200,51110364,982,982,982,982,0
|
|
20250306,164100,51110364,982,982,982,982,0
|
|
20250306,164000,51110364,982,982,982,982,0
|
|
20250306,163900,51110364,982,982,982,982,0
|
|
20250306,163800,51110364,982,982,982,982,0
|
|
20250306,163700,51110364,982,982,982,982,0
|
|
20250306,163600,51110364,982,982,982,982,0
|
|
20250306,163500,51110364,982,982,982,982,0
|
|
20250306,163400,51110364,982,982,982,982,0
|
|
20250306,163300,51110364,982,982,982,982,0
|
|
20250306,163200,51110364,982,982,982,982,0
|
|
20250306,163100,51110364,982,982,982,982,0
|
|
20250306,163000,51110364,982,982,982,982,0
|
|
20250306,162900,51110364,982,982,982,982,0
|
|
20250306,162800,51110364,982,982,982,982,0
|
|
20250306,162700,51110364,982,982,982,982,0
|
|
20250306,162600,51110364,982,982,982,982,0
|
|
20250306,162500,51110364,982,982,982,982,0
|
|
20250306,162400,51110364,982,982,982,982,0
|
|
20250306,162300,51110364,982,982,982,982,0
|
|
20250306,162200,51110364,982,982,982,982,0
|
|
20250306,162100,51110364,982,982,982,982,0
|
|
20250306,162000,51110364,982,982,982,982,0
|
|
20250306,161900,51110364,982,982,982,982,0
|
|
20250306,161800,51110364,982,982,982,982,0
|
|
20250306,161700,51110364,982,982,982,982,0
|
|
20250306,161600,51110364,982,982,982,982,0
|
|
20250306,161500,51110364,982,982,982,982,1437
|
|
20250306,161400,51110364,982,982,982,982,0
|
|
20250306,161300,51110364,982,982,982,982,0
|
|
20250306,161200,51110364,982,982,982,982,0
|
|
20250306,161100,51110364,982,982,982,982,0
|
|
20250306,161000,51110364,982,982,982,982,0
|
|
20250306,160900,51110364,982,982,982,982,0
|
|
20250306,160800,51110364,982,982,982,982,0
|
|
20250306,160700,51110364,982,982,982,982,0
|
|
20250306,160600,51110364,982,982,982,982,0
|
|
20250306,160500,51110364,982,982,982,982,0
|
|
20250306,160400,51110364,982,982,982,982,0
|
|
20250306,160300,51110364,982,982,982,982,0
|
|
20250306,160200,51110364,982,982,982,982,0
|
|
20250306,160100,51110364,982,982,982,982,0
|
|
20250306,160000,51110364,982,982,982,982,0
|
|
20250306,155900,51110364,982,982,982,982,0
|
|
20250306,155800,51110364,982,982,982,982,0
|
|
20250306,155700,51110364,982,982,982,982,0
|
|
20250306,155600,51110364,982,982,982,982,0
|
|
20250306,155500,51110364,982,982,982,982,0
|
|
20250306,155400,51110364,982,982,982,982,0
|
|
20250306,155300,51110364,982,982,982,982,0
|
|
20250306,155200,51110364,982,982,982,982,0
|
|
20250306,155100,51110364,982,982,982,982,0
|
|
20250306,155000,51110364,982,982,982,982,0
|
|
20250306,154900,51110364,982,982,982,982,0
|
|
20250306,154800,51110364,982,982,982,982,0
|
|
20250306,154700,51110364,982,982,982,982,0
|
|
20250306,154600,51110364,982,982,982,982,0
|
|
20250306,154500,51110364,982,982,982,982,1437
|
|
20250306,154400,51110364,982,982,982,982,0
|
|
20250306,154300,51110364,982,982,982,982,0
|
|
20250306,154200,51110364,982,982,982,982,0
|
|
20250306,154100,51110364,982,982,982,982,0
|
|
20250306,154000,51110364,982,982,982,982,0
|
|
20250306,153900,51110364,982,982,982,982,0
|
|
20250306,153800,51110364,982,982,982,982,0
|
|
20250306,153700,51110364,982,982,982,982,0
|
|
20250306,153600,51110364,982,982,982,982,0
|
|
20250306,153500,51110364,982,982,982,982,0
|
|
20250306,153400,51110364,982,982,982,982,0
|
|
20250306,153300,51110364,982,982,982,982,0
|
|
20250306,153200,51110364,982,982,982,982,0
|
|
20250306,153100,51110364,982,982,982,982,0
|
|
20250306,153000,51110364,982,982,982,982,1437
|
|
20250306,152900,49699230,977,977,977,977,0
|
|
20250306,152800,49699230,977,977,977,977,0
|
|
20250306,152700,49699230,977,977,977,977,0
|
|
20250306,152600,49699230,977,977,977,977,0
|
|
20250306,152500,49699230,977,977,977,977,0
|
|
20250306,152400,49699230,977,977,977,977,0
|
|
20250306,152300,49699230,977,977,977,977,0
|
|
20250306,152200,49699230,977,977,977,977,0
|
|
20250306,152100,49699230,977,977,977,977,0
|
|
20250306,152000,49699230,977,977,977,977,0
|
|
20250306,151900,49699230,977,977,977,977,0
|
|
20250306,151800,49699230,977,983,983,977,1079
|
|
20250306,151700,48644447,983,983,983,983,0
|
|
20250306,151600,48644447,983,983,983,983,0
|
|
20250306,151500,48644447,983,983,983,983,0
|
|
20250306,151400,48644447,983,980,983,977,937
|
|
20250306,151300,47727544,981,981,981,980,52
|
|
20250306,151200,47676575,981,980,981,980,45
|
|
20250306,151100,47632472,980,980,980,980,551
|
|
20250306,151000,47092492,980,980,980,980,0
|
|
20250306,150900,47092492,980,980,980,980,100
|
|
20250306,150800,46994492,978,981,981,978,115
|
|
20250306,150700,46882016,981,981,981,980,2664
|
|
20250306,150600,44270933,981,981,981,981,0
|
|
20250306,150500,44270933,981,981,981,981,0
|
|
20250306,150400,44270933,981,981,981,981,0
|
|
20250306,150300,44270933,981,981,981,981,0
|
|
20250306,150200,44270933,981,981,981,981,0
|
|
20250306,150100,44270933,981,981,981,981,0
|
|
20250306,150000,44270933,981,982,982,981,129
|
|
20250306,145900,44144334,984,984,984,984,0
|
|
20250306,145800,44144334,984,984,984,984,0
|
|
20250306,145700,44144334,984,984,984,984,0
|
|
20250306,145600,44144334,984,984,984,984,0
|
|
20250306,145500,44144334,984,984,984,984,0
|
|
20250306,145400,44144334,984,984,984,984,0
|
|
20250306,145300,44144334,984,984,984,984,0
|
|
20250306,145200,44144334,984,984,984,984,0
|
|
20250306,145100,44144334,984,984,984,984,0
|
|
20250306,145000,44144334,984,984,984,984,0
|
|
20250306,144900,44144334,984,984,984,984,0
|
|
20250306,144800,44144334,984,984,984,984,0
|
|
20250306,144700,44144334,984,984,984,984,0
|
|
20250306,144600,44144334,984,984,984,984,0
|
|
20250306,144500,44144334,984,984,984,984,0
|
|
20250306,144400,44144334,984,984,984,984,0
|
|
20250306,144300,44144334,984,984,984,984,0
|
|
20250306,144200,44144334,984,984,984,984,0
|
|
20250306,144100,44144334,984,984,984,984,0
|
|
20250306,144000,44144334,984,984,984,984,0
|
|
20250306,143900,44144334,984,984,984,984,0
|
|
20250306,143800,44144334,984,984,984,984,0
|
|
20250306,143700,44144334,984,984,984,984,0
|
|
20250306,143600,44144334,984,984,984,984,0
|
|
20250306,143500,44144334,984,984,984,984,0
|
|
20250306,143400,44144334,984,984,984,984,156
|
|
20250306,143300,43990830,981,981,981,981,0
|
|
20250306,143200,43990830,981,981,981,981,0
|
|
20250306,143100,43990830,981,981,981,981,1
|
|
20250306,143000,43989849,982,982,982,982,10
|
|
20250306,142900,43980029,984,984,984,984,29
|
|
20250306,142800,43951493,984,984,984,984,10
|
|
20250306,142700,43941653,985,985,985,985,0
|
|
20250306,142600,43941653,985,985,985,985,0
|
|
20250306,142500,43941653,985,985,985,985,0
|
|
20250306,142400,43941653,985,985,985,985,0
|
|
20250306,142300,43941653,985,985,985,985,0
|
|
20250306,142200,43941653,985,985,985,985,0
|
|
20250306,142100,43941653,985,985,985,985,0
|
|
20250306,142000,43941653,985,985,985,985,0
|
|
20250306,141900,43941653,985,985,985,985,115
|
|
20250306,141800,43828378,985,985,985,985,0
|
|
20250306,141700,43828378,985,985,985,985,0
|
|
20250306,141600,43828378,985,985,985,985,141
|
|
20250306,141500,43689493,985,985,985,985,0
|
|
20250306,141400,43689493,985,985,985,985,36
|
|
20250306,141300,43654033,985,985,985,985,0
|
|
20250306,141200,43654033,985,985,985,985,60
|
|
20250306,141100,43594933,986,986,986,986,100
|
|
20250306,141000,43496333,980,980,980,980,0
|
|
20250306,140900,43496333,980,980,980,980,808
|
|
20250306,140800,42704493,980,984,984,980,8292
|
|
20250306,140700,34569827,984,984,984,984,0
|
|
20250306,140600,34569827,984,985,985,984,1117
|
|
20250306,140500,33470682,985,985,985,985,0
|
|
20250306,140400,33470682,985,985,985,985,600
|
|
20250306,140300,32879682,985,985,985,985,0
|
|
20250306,140200,32879682,985,985,985,985,982
|
|
20250306,140100,31912412,985,985,985,985,0
|
|
20250306,140000,31912412,985,986,986,985,133
|
|
20250306,135900,31781307,986,986,986,986,110
|
|
20250306,135800,31672847,985,985,985,985,0
|
|
20250306,135700,31672847,985,985,985,985,0
|
|
20250306,135600,31672847,985,985,985,985,0
|
|
20250306,135500,31672847,985,985,985,985,0
|
|
20250306,135400,31672847,985,985,985,985,0
|
|
20250306,135300,31672847,985,985,985,985,0
|
|
20250306,135200,31672847,985,985,985,985,0
|
|
20250306,135100,31672847,985,985,985,985,0
|
|
20250306,135000,31672847,985,986,986,985,1444
|
|
20250306,134900,30249563,986,986,986,986,805
|
|
20250306,134800,29455833,987,988,988,987,3057
|
|
20250306,134700,26438564,987,989,989,987,1000
|
|
20250306,134600,25451044,993,993,993,993,0
|
|
20250306,134500,25451044,993,993,993,993,0
|
|
20250306,134400,25451044,993,993,993,993,0
|
|
20250306,134300,25451044,993,993,993,993,0
|
|
20250306,134200,25451044,993,993,993,993,0
|
|
20250306,134100,25451044,993,993,993,993,0
|
|
20250306,134000,25451044,993,993,993,993,0
|
|
20250306,133900,25451044,993,993,993,993,100
|
|
20250306,133800,25351744,987,987,987,987,0
|
|
20250306,133700,25351744,987,992,992,987,626
|
|
20250306,133600,24731382,992,992,992,992,0
|
|
20250306,133500,24731382,992,992,992,992,0
|
|
20250306,133400,24731382,992,992,992,992,0
|
|
20250306,133300,24731382,992,992,992,992,0
|
|
20250306,133200,24731382,992,992,992,992,0
|
|
20250306,133100,24731382,992,992,992,992,0
|
|
20250306,133000,24731382,992,992,992,992,0
|
|
20250306,132900,24731382,992,992,992,992,0
|
|
20250306,132800,24731382,992,992,992,992,0
|
|
20250306,132700,24731382,992,992,992,992,0
|
|
20250306,132600,24731382,992,992,992,992,0
|
|
20250306,132500,24731382,992,992,992,992,0
|
|
20250306,132400,24731382,992,992,992,992,0
|
|
20250306,132300,24731382,992,992,992,992,0
|
|
20250306,132200,24731382,992,992,992,992,0
|
|
20250306,132100,24731382,992,992,992,992,0
|
|
20250306,132000,24731382,992,992,992,992,1
|
|
20250306,131900,24730390,987,987,987,987,0
|
|
20250306,131800,24730390,987,987,987,987,0
|
|
20250306,131700,24730390,987,987,987,987,0
|
|
20250306,131600,24730390,987,987,987,987,0
|
|
20250306,131500,24730390,987,987,987,987,0
|
|
20250306,131400,24730390,987,987,987,987,0
|
|
20250306,131300,24730390,987,987,987,987,0
|
|
20250306,131200,24730390,987,987,987,987,0
|
|
20250306,131100,24730390,987,988,988,987,96
|
|
20250306,131000,24635637,992,992,992,992,0
|
|
20250306,130900,24635637,992,992,992,992,0
|
|
20250306,130800,24635637,992,992,992,992,0
|
|
20250306,130700,24635637,992,992,992,992,0
|
|
20250306,130600,24635637,992,992,992,992,0
|
|
20250306,130500,24635637,992,992,992,992,0
|
|
20250306,130400,24635637,992,992,992,992,0
|
|
20250306,130300,24635637,992,992,992,992,0
|
|
20250306,130200,24635637,992,992,992,992,1
|
|
20250306,130100,24634645,987,992,992,987,255
|
|
20250306,130000,24382935,992,992,992,992,0
|
|
20250306,125900,24382935,992,992,992,992,0
|
|
20250306,125800,24382935,992,992,992,992,0
|
|
20250306,125700,24382935,992,992,992,992,0
|
|
20250306,125600,24382935,992,992,992,992,1
|
|
20250306,125500,24381943,991,991,991,991,0
|
|
20250306,125400,24381943,991,990,991,990,237
|
|
20250306,125300,24147260,990,990,990,990,316
|
|
20250306,125200,23834420,991,991,991,991,499
|
|
20250306,125100,23339911,991,991,991,991,0
|
|
20250306,125000,23339911,991,991,991,991,0
|
|
20250306,124900,23339911,991,991,991,991,1
|
|
20250306,124800,23338920,991,991,991,991,0
|
|
20250306,124700,23338920,991,991,991,991,0
|
|
20250306,124600,23338920,991,991,991,991,0
|
|
20250306,124500,23338920,991,991,991,991,0
|
|
20250306,124400,23338920,991,991,991,991,0
|
|
20250306,124300,23338920,991,991,991,991,0
|
|
20250306,124200,23338920,991,991,991,991,0
|
|
20250306,124100,23338920,991,991,991,991,0
|
|
20250306,124000,23338920,991,991,991,991,0
|
|
20250306,123900,23338920,991,991,991,991,0
|
|
20250306,123800,23338920,991,991,991,991,0
|
|
20250306,123700,23338920,991,991,991,991,158
|
|
20250306,123600,23182342,992,992,992,992,0
|
|
20250306,123500,23182342,992,992,992,992,0
|
|
20250306,123400,23182342,992,992,992,992,0
|
|
20250306,123300,23182342,992,992,992,992,0
|
|
20250306,123200,23182342,992,992,992,992,0
|
|
20250306,123100,23182342,992,992,992,992,0
|
|
20250306,123000,23182342,992,992,992,992,0
|
|
20250306,122900,23182342,992,992,992,992,0
|
|
20250306,122800,23182342,992,992,992,992,180
|
|
20250306,122700,23003782,992,992,992,992,500
|
|
20250306,122600,22507782,993,993,993,993,60
|
|
20250306,122500,22448202,993,993,993,993,358
|
|
20250306,122400,22092708,999,999,999,999,0
|
|
20250306,122300,22092708,999,999,999,999,0
|
|
20250306,122200,22092708,999,999,999,999,0
|
|
20250306,122100,22092708,999,999,999,999,0
|
|
20250306,122000,22092708,999,999,999,999,0
|
|
20250306,121900,22092708,999,999,999,999,1
|
|
20250306,121800,22091709,1000,1000,1000,1000,0
|
|
20250306,121700,22091709,1000,1000,1000,1000,0
|
|
20250306,121600,22091709,1000,1000,1000,1000,0
|
|
20250306,121500,22091709,1000,1000,1000,1000,0
|
|
20250306,121400,22091709,1000,1000,1000,1000,0
|
|
20250306,121300,22091709,1000,1000,1000,1000,0
|
|
20250306,121200,22091709,1000,1000,1000,1000,0
|
|
20250306,121100,22091709,1000,1000,1000,1000,0
|
|
20250306,121000,22091709,1000,990,1000,990,1299
|
|
20250306,120900,20796239,990,990,990,990,0
|
|
20250306,120800,20796239,990,990,990,990,30
|
|
20250306,120700,20766539,992,992,992,992,0
|
|
20250306,120600,20766539,992,992,992,992,100
|
|
20250306,120500,20667339,992,992,992,992,101
|
|
20250306,120400,20567147,992,992,992,992,0
|
|
20250306,120300,20567147,992,992,992,992,0
|
|
20250306,120200,20567147,992,992,992,992,0
|
|
20250306,120100,20567147,992,992,992,992,4
|
|
20250306,120000,20563179,992,992,992,992,1
|
|
20250306,115900,20562187,990,990,990,990,0
|
|
20250306,115800,20562187,990,990,990,990,500
|
|
20250306,115700,20067187,990,990,990,990,0
|
|
20250306,115600,20067187,990,990,990,990,1
|
|
20250306,115500,20066197,986,992,992,986,2025
|
|
20250306,115400,18064280,992,992,992,992,0
|
|
20250306,115300,18064280,992,992,992,992,300
|
|
20250306,115200,17766680,990,990,990,990,0
|
|
20250306,115100,17766680,990,990,990,990,0
|
|
20250306,115000,17766680,990,990,990,990,0
|
|
20250306,114900,17766680,990,990,990,990,61
|
|
20250306,114800,17706290,990,990,990,990,4
|
|
20250306,114700,17702330,989,989,989,989,0
|
|
20250306,114600,17702330,989,989,989,989,0
|
|
20250306,114500,17702330,989,989,989,989,0
|
|
20250306,114400,17702330,989,989,989,989,348
|
|
20250306,114300,17358158,989,989,989,989,0
|
|
20250306,114200,17358158,989,989,989,989,0
|
|
20250306,114100,17358158,989,989,989,989,1169
|
|
20250306,114000,16202017,990,990,990,990,14
|
|
20250306,113900,16188157,989,989,989,989,121
|
|
20250306,113800,16068488,990,992,992,990,6423
|
|
20250306,113700,9701803,992,992,992,992,0
|
|
20250306,113600,9701803,992,992,992,992,18
|
|
20250306,113500,9683947,993,993,996,993,22
|
|
20250306,113400,9662098,993,993,996,993,126
|
|
20250306,113300,9536974,993,993,993,993,18
|
|
20250306,113200,9519100,993,993,993,993,141
|
|
20250306,113100,9379087,999,999,999,999,0
|
|
20250306,113000,9379087,999,999,999,999,0
|
|
20250306,112900,9379087,999,992,999,992,501
|
|
20250306,112800,8882088,992,992,992,992,0
|
|
20250306,112700,8882088,992,992,992,992,0
|
|
20250306,112600,8882088,992,992,992,992,0
|
|
20250306,112500,8882088,992,992,992,992,0
|
|
20250306,112400,8882088,992,992,992,992,0
|
|
20250306,112300,8882088,992,992,992,992,0
|
|
20250306,112200,8882088,992,992,992,992,0
|
|
20250306,112100,8882088,992,992,992,992,0
|
|
20250306,112000,8882088,992,992,992,992,500
|
|
20250306,111900,8386088,992,992,992,992,0
|
|
20250306,111800,8386088,992,992,992,992,0
|
|
20250306,111700,8386088,992,992,992,992,25
|
|
20250306,111600,8361288,1000,1000,1000,1000,0
|
|
20250306,111500,8361288,1000,1000,1000,1000,10
|
|
20250306,111400,8351288,1000,1000,1000,1000,0
|
|
20250306,111300,8351288,1000,1000,1000,1000,1
|
|
20250306,111200,8350288,991,991,991,991,0
|
|
20250306,111100,8350288,991,992,992,991,760
|
|
20250306,111000,7596375,992,992,992,992,0
|
|
20250306,110900,7596375,992,992,992,992,0
|
|
20250306,110800,7596375,992,992,992,992,4
|
|
20250306,110700,7592407,992,992,992,992,0
|
|
20250306,110600,7592407,992,992,992,992,0
|
|
20250306,110500,7592407,992,992,992,992,0
|
|
20250306,110400,7592407,992,992,992,992,0
|
|
20250306,110300,7592407,992,992,992,992,6
|
|
20250306,110200,7586455,994,994,994,994,0
|
|
20250306,110100,7586455,994,994,994,994,0
|
|
20250306,110000,7586455,994,994,994,994,0
|
|
20250306,105900,7586455,994,994,994,994,1
|
|
20250306,105800,7585461,991,991,991,991,100
|
|
20250306,105700,7486361,991,991,991,991,50
|
|
20250306,105600,7436811,992,992,992,992,0
|
|
20250306,105500,7436811,992,992,992,992,1673
|
|
20250306,105400,5777195,993,1001,1002,993,287
|
|
20250306,105300,5491750,1003,1003,1003,1003,0
|
|
20250306,105200,5491750,1003,1003,1003,1003,0
|
|
20250306,105100,5491750,1003,1003,1003,1003,0
|
|
20250306,105000,5491750,1003,1003,1003,1003,0
|
|
20250306,104900,5491750,1003,1003,1003,1003,0
|
|
20250306,104800,5491750,1003,1003,1003,1003,0
|
|
20250306,104700,5491750,1003,1003,1003,1003,0
|
|
20250306,104600,5491750,1003,1003,1003,1003,0
|
|
20250306,104500,5491750,1003,1003,1003,1003,0
|
|
20250306,104400,5491750,1003,1003,1003,1003,0
|
|
20250306,104300,5491750,1003,1003,1003,1003,0
|
|
20250306,104200,5491750,1003,1003,1003,1003,0
|
|
20250306,104100,5491750,1003,1003,1003,1003,0
|
|
20250306,104000,5491750,1003,1002,1003,1002,5
|
|
20250306,103900,5486739,993,993,993,993,4
|
|
20250306,103800,5482767,1003,1003,1003,1003,0
|
|
20250306,103700,5482767,1003,1003,1003,1003,0
|
|
20250306,103600,5482767,1003,1003,1003,1003,0
|
|
20250306,103500,5482767,1003,1003,1003,1003,0
|
|
20250306,103400,5482767,1003,1003,1003,1003,0
|
|
20250306,103300,5482767,1003,1003,1003,1003,0
|
|
20250306,103200,5482767,1003,1003,1003,1003,0
|
|
20250306,103100,5482767,1003,1002,1003,1002,16
|
|
20250306,103000,5466734,1001,1001,1001,1001,0
|
|
20250306,102900,5466734,1001,1001,1001,1001,0
|
|
20250306,102800,5466734,1001,1000,1001,1000,999
|
|
20250306,102700,4466747,1001,999,1001,999,25
|
|
20250306,102600,4441747,999,999,999,999,0
|
|
20250306,102500,4441747,999,999,999,999,0
|
|
20250306,102400,4441747,999,999,999,999,0
|
|
20250306,102300,4441747,999,999,999,999,1
|
|
20250306,102200,4440748,992,992,992,992,3
|
|
20250306,102100,4437772,992,993,993,992,700
|
|
20250306,102000,3743217,999,999,999,999,0
|
|
20250306,101900,3743217,999,999,999,999,0
|
|
20250306,101800,3743217,999,999,999,999,2
|
|
20250306,101700,3741219,993,993,993,993,0
|
|
20250306,101600,3741219,993,993,993,993,15
|
|
20250306,101500,3726324,999,999,999,999,0
|
|
20250306,101400,3726324,999,999,999,999,0
|
|
20250306,101300,3726324,999,999,999,999,0
|
|
20250306,101200,3726324,999,999,999,999,10
|
|
20250306,101100,3716334,999,999,999,999,0
|
|
20250306,101000,3716334,999,999,999,999,1
|
|
20250306,100900,3715335,999,999,999,999,30
|
|
20250306,100800,3685365,999,999,999,999,0
|
|
20250306,100700,3685365,999,999,999,999,1
|
|
20250306,100600,3684366,1000,1000,1000,1000,1
|
|
20250306,100500,3683366,1000,1000,1000,1000,1
|
|
20250306,100400,3682366,1001,1001,1001,1001,0
|
|
20250306,100300,3682366,1001,1001,1001,1001,3
|
|
20250306,100200,3679363,993,993,993,993,2
|
|
20250306,100100,3677377,1001,1001,1001,1001,0
|
|
20250306,100000,3677377,1001,1001,1001,1001,0
|
|
20250306,095900,3677377,1001,1001,1001,1001,0
|
|
20250306,095800,3677377,1001,1001,1001,1001,0
|
|
20250306,095700,3677377,1001,1001,1001,1001,0
|
|
20250306,095600,3677377,1001,1001,1001,1001,0
|
|
20250306,095500,3677377,1001,1001,1001,1001,0
|
|
20250306,095400,3677377,1001,1001,1001,1001,0
|
|
20250306,095300,3677377,1001,1001,1001,1001,0
|
|
20250306,095200,3677377,1001,1001,1001,1001,0
|
|
20250306,095100,3677377,1001,1001,1001,1001,0
|
|
20250306,095000,3677377,1001,1001,1001,1001,0
|
|
20250306,094900,3677377,1001,1001,1001,1001,0
|
|
20250306,094800,3677377,1001,999,1001,999,11
|
|
20250306,094700,3666386,999,999,999,999,0
|
|
20250306,094600,3666386,999,999,999,999,0
|
|
20250306,094500,3666386,999,999,999,999,5
|
|
20250306,094400,3661391,999,999,999,999,9
|
|
20250306,094300,3652400,999,999,999,999,1
|
|
20250306,094200,3651401,999,999,999,999,0
|
|
20250306,094100,3651401,999,999,999,999,0
|
|
20250306,094000,3651401,999,999,999,999,0
|
|
20250306,093900,3651401,999,999,999,999,0
|
|
20250306,093800,3651401,999,999,999,999,0
|
|
20250306,093700,3651401,999,999,999,999,0
|
|
20250306,093600,3651401,999,999,999,999,0
|
|
20250306,093500,3651401,999,999,999,999,0
|
|
20250306,093400,3651401,999,999,999,999,0
|
|
20250306,093300,3651401,999,999,999,999,0
|
|
20250306,093200,3651401,999,999,999,999,0
|
|
20250306,093100,3651401,999,999,999,999,0
|
|
20250306,093000,3651401,999,999,999,999,10
|
|
20250306,092900,3641411,999,999,999,999,1
|
|
20250306,092800,3640412,992,992,992,992,0
|
|
20250306,092700,3640412,992,992,992,992,30
|
|
20250306,092600,3610652,999,999,999,999,0
|
|
20250306,092500,3610652,999,999,999,999,1
|
|
20250306,092400,3609653,992,992,992,991,685
|
|
20250306,092300,2930600,1004,1001,1004,1001,100
|
|
20250306,092200,2830260,1007,1007,1007,1007,0
|
|
20250306,092100,2830260,1007,1007,1007,1007,0
|
|
20250306,092000,2830260,1007,1007,1007,1007,0
|
|
20250306,091900,2830260,1007,1007,1007,1007,0
|
|
20250306,091800,2830260,1007,1007,1007,1007,0
|
|
20250306,091700,2830260,1007,1007,1007,1007,0
|
|
20250306,091600,2830260,1007,1007,1007,1007,0
|
|
20250306,091500,2830260,1007,1007,1007,1007,0
|
|
20250306,091400,2830260,1007,1007,1007,1007,0
|
|
20250306,091300,2830260,1007,1007,1007,1007,0
|
|
20250306,091200,2830260,1007,1006,1007,1006,55
|
|
20250306,091100,2774925,990,1000,1000,990,402
|
|
20250306,091000,2375185,1001,1006,1008,1001,112
|
|
20250306,090900,2263061,1006,1006,1006,1006,166
|
|
20250306,090800,2096065,1006,1006,1006,1006,318
|
|
20250306,090700,1776157,1006,1006,1006,1006,0
|
|
20250306,090600,1776157,1006,1006,1006,1006,445
|
|
20250306,090500,1328487,1006,1006,1006,1006,0
|
|
20250306,090400,1328487,1006,1002,1006,1002,51
|
|
20250306,090300,1277306,1000,1000,1000,1000,20
|
|
20250306,090200,1257306,1000,1000,1000,1000,0
|
|
20250306,090100,1257306,1000,1010,1010,1000,618
|
|
20250306,090000,636235,1011,1015,1015,1011,627
|