735 lines
31 KiB
CSV
735 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,211200,29858580,931,931,931,931,1612
|
|
20250324,211100,29858580,931,931,931,931,0
|
|
20250324,211000,29858580,931,931,931,931,0
|
|
20250324,210900,29858580,931,931,931,931,0
|
|
20250324,210800,29858580,931,931,931,931,0
|
|
20250324,210700,29858580,931,931,931,931,0
|
|
20250324,210600,29858580,931,931,931,931,0
|
|
20250324,210500,29858580,931,931,931,931,0
|
|
20250324,210400,29858580,931,931,931,931,0
|
|
20250324,210300,29858580,931,931,931,931,0
|
|
20250324,210200,29858580,931,931,931,931,0
|
|
20250324,210100,29858580,931,931,931,931,0
|
|
20250324,210000,29858580,931,931,931,931,0
|
|
20250324,205900,29858580,931,931,931,931,0
|
|
20250324,205800,29858580,931,931,931,931,0
|
|
20250324,205700,29858580,931,931,931,931,0
|
|
20250324,205600,29858580,931,931,931,931,0
|
|
20250324,205500,29858580,931,931,931,931,0
|
|
20250324,205400,29858580,931,931,931,931,0
|
|
20250324,205300,29858580,931,931,931,931,0
|
|
20250324,205200,29858580,931,931,931,931,0
|
|
20250324,205100,29858580,931,931,931,931,0
|
|
20250324,205000,29858580,931,931,931,931,0
|
|
20250324,204900,29858580,931,931,931,931,0
|
|
20250324,204800,29858580,931,931,931,931,0
|
|
20250324,204700,29858580,931,931,931,931,0
|
|
20250324,204600,29858580,931,931,931,931,0
|
|
20250324,204500,29858580,931,931,931,931,0
|
|
20250324,204400,29858580,931,931,931,931,0
|
|
20250324,204300,29858580,931,931,931,931,0
|
|
20250324,204200,29858580,931,931,931,931,1612
|
|
20250324,204100,29858580,931,931,931,931,0
|
|
20250324,204000,29858580,931,931,931,931,0
|
|
20250324,203900,29858580,931,931,931,931,0
|
|
20250324,203800,29858580,931,931,931,931,0
|
|
20250324,203700,29858580,931,931,931,931,0
|
|
20250324,203600,29858580,931,931,931,931,0
|
|
20250324,203500,29858580,931,931,931,931,0
|
|
20250324,203400,29858580,931,931,931,931,0
|
|
20250324,203300,29858580,931,931,931,931,0
|
|
20250324,203200,29858580,931,931,931,931,0
|
|
20250324,203100,29858580,931,931,931,931,0
|
|
20250324,203000,29858580,931,931,931,931,0
|
|
20250324,202900,29858580,931,931,931,931,0
|
|
20250324,202800,29858580,931,931,931,931,0
|
|
20250324,202700,29858580,931,931,931,931,0
|
|
20250324,202600,29858580,931,931,931,931,0
|
|
20250324,202500,29858580,931,931,931,931,0
|
|
20250324,202400,29858580,931,931,931,931,0
|
|
20250324,202300,29858580,931,931,931,931,0
|
|
20250324,202200,29858580,931,931,931,931,0
|
|
20250324,202100,29858580,931,931,931,931,0
|
|
20250324,202000,29858580,931,931,931,931,0
|
|
20250324,201900,29858580,931,931,931,931,0
|
|
20250324,201800,29858580,931,931,931,931,0
|
|
20250324,201700,29858580,931,931,931,931,0
|
|
20250324,201600,29858580,931,931,931,931,0
|
|
20250324,201500,29858580,931,931,931,931,0
|
|
20250324,201400,29858580,931,931,931,931,0
|
|
20250324,201300,29858580,931,931,931,931,0
|
|
20250324,201200,29858580,931,931,931,931,1612
|
|
20250324,201100,29858580,931,931,931,931,0
|
|
20250324,201000,29858580,931,931,931,931,0
|
|
20250324,200900,29858580,931,931,931,931,0
|
|
20250324,200800,29858580,931,931,931,931,0
|
|
20250324,200700,29858580,931,931,931,931,0
|
|
20250324,200600,29858580,931,931,931,931,0
|
|
20250324,200500,29858580,931,931,931,931,0
|
|
20250324,200400,29858580,931,931,931,931,0
|
|
20250324,200300,29858580,931,931,931,931,0
|
|
20250324,200200,29858580,931,931,931,931,0
|
|
20250324,200100,29858580,931,931,931,931,0
|
|
20250324,200000,29858580,931,931,931,931,0
|
|
20250324,195900,29858580,931,931,931,931,0
|
|
20250324,195800,29858580,931,931,931,931,0
|
|
20250324,195700,29858580,931,931,931,931,0
|
|
20250324,195600,29858580,931,931,931,931,0
|
|
20250324,195500,29858580,931,931,931,931,0
|
|
20250324,195400,29858580,931,931,931,931,0
|
|
20250324,195300,29858580,931,931,931,931,0
|
|
20250324,195200,29858580,931,931,931,931,0
|
|
20250324,195100,29858580,931,931,931,931,0
|
|
20250324,195000,29858580,931,931,931,931,0
|
|
20250324,194900,29858580,931,931,931,931,0
|
|
20250324,194800,29858580,931,931,931,931,0
|
|
20250324,194700,29858580,931,931,931,931,0
|
|
20250324,194600,29858580,931,931,931,931,0
|
|
20250324,194500,29858580,931,931,931,931,0
|
|
20250324,194400,29858580,931,931,931,931,0
|
|
20250324,194300,29858580,931,931,931,931,0
|
|
20250324,194200,29858580,931,931,931,931,1612
|
|
20250324,194100,29858580,931,931,931,931,0
|
|
20250324,194000,29858580,931,931,931,931,0
|
|
20250324,193900,29858580,931,931,931,931,0
|
|
20250324,193800,29858580,931,931,931,931,0
|
|
20250324,193700,29858580,931,931,931,931,0
|
|
20250324,193600,29858580,931,931,931,931,0
|
|
20250324,193500,29858580,931,931,931,931,0
|
|
20250324,193400,29858580,931,931,931,931,0
|
|
20250324,193300,29858580,931,931,931,931,0
|
|
20250324,193200,29858580,931,931,931,931,0
|
|
20250324,193100,29858580,931,931,931,931,0
|
|
20250324,193000,29858580,931,931,931,931,0
|
|
20250324,192900,29858580,931,931,931,931,0
|
|
20250324,192800,29858580,931,931,931,931,0
|
|
20250324,192700,29858580,931,931,931,931,0
|
|
20250324,192600,29858580,931,931,931,931,0
|
|
20250324,192500,29858580,931,931,931,931,0
|
|
20250324,192400,29858580,931,931,931,931,0
|
|
20250324,192300,29858580,931,931,931,931,0
|
|
20250324,192200,29858580,931,931,931,931,0
|
|
20250324,192100,29858580,931,931,931,931,0
|
|
20250324,192000,29858580,931,931,931,931,0
|
|
20250324,191900,29858580,931,931,931,931,0
|
|
20250324,191800,29858580,931,931,931,931,0
|
|
20250324,191700,29858580,931,931,931,931,0
|
|
20250324,191600,29858580,931,931,931,931,0
|
|
20250324,191500,29858580,931,931,931,931,0
|
|
20250324,191400,29858580,931,931,931,931,0
|
|
20250324,191300,29858580,931,931,931,931,0
|
|
20250324,191200,29858580,931,931,931,931,1612
|
|
20250324,191100,29858580,931,931,931,931,0
|
|
20250324,191000,29858580,931,931,931,931,0
|
|
20250324,190900,29858580,931,931,931,931,0
|
|
20250324,190800,29858580,931,931,931,931,0
|
|
20250324,190700,29858580,931,931,931,931,0
|
|
20250324,190600,29858580,931,931,931,931,0
|
|
20250324,190500,29858580,931,931,931,931,0
|
|
20250324,190400,29858580,931,931,931,931,0
|
|
20250324,190300,29858580,931,931,931,931,0
|
|
20250324,190200,29858580,931,931,931,931,0
|
|
20250324,190100,29858580,931,931,931,931,0
|
|
20250324,190000,29858580,931,931,931,931,0
|
|
20250324,185900,29858580,931,931,931,931,0
|
|
20250324,185800,29858580,931,931,931,931,0
|
|
20250324,185700,29858580,931,931,931,931,0
|
|
20250324,185600,29858580,931,931,931,931,0
|
|
20250324,185500,29858580,931,931,931,931,0
|
|
20250324,185400,29858580,931,931,931,931,0
|
|
20250324,185300,29858580,931,931,931,931,0
|
|
20250324,185200,29858580,931,931,931,931,0
|
|
20250324,185100,29858580,931,931,931,931,0
|
|
20250324,185000,29858580,931,931,931,931,0
|
|
20250324,184900,29858580,931,931,931,931,0
|
|
20250324,184800,29858580,931,931,931,931,0
|
|
20250324,184700,29858580,931,931,931,931,0
|
|
20250324,184600,29858580,931,931,931,931,0
|
|
20250324,184500,29858580,931,931,931,931,0
|
|
20250324,184400,29858580,931,931,931,931,0
|
|
20250324,184300,29858580,931,931,931,931,0
|
|
20250324,184200,29858580,931,931,931,931,1612
|
|
20250324,184100,29858580,931,931,931,931,0
|
|
20250324,184000,29858580,931,931,931,931,0
|
|
20250324,183900,29858580,931,931,931,931,0
|
|
20250324,183800,29858580,931,931,931,931,0
|
|
20250324,183700,29858580,931,931,931,931,0
|
|
20250324,183600,29858580,931,931,931,931,0
|
|
20250324,183500,29858580,931,931,931,931,0
|
|
20250324,183400,29858580,931,931,931,931,0
|
|
20250324,183300,29858580,931,931,931,931,0
|
|
20250324,183200,29858580,931,931,931,931,0
|
|
20250324,183100,29858580,931,931,931,931,0
|
|
20250324,183000,29858580,931,931,931,931,0
|
|
20250324,182900,29858580,931,931,931,931,0
|
|
20250324,182800,29858580,931,931,931,931,0
|
|
20250324,182700,29858580,931,931,931,931,0
|
|
20250324,182600,29858580,931,931,931,931,0
|
|
20250324,182500,29858580,931,931,931,931,0
|
|
20250324,182400,29858580,931,931,931,931,0
|
|
20250324,182300,29858580,931,931,931,931,0
|
|
20250324,182200,29858580,931,931,931,931,0
|
|
20250324,182100,29858580,931,931,931,931,0
|
|
20250324,182000,29858580,931,931,931,931,0
|
|
20250324,181900,29858580,931,931,931,931,0
|
|
20250324,181800,29858580,931,931,931,931,0
|
|
20250324,181700,29858580,931,931,931,931,0
|
|
20250324,181600,29858580,931,931,931,931,0
|
|
20250324,181500,29858580,931,931,931,931,0
|
|
20250324,181400,29858580,931,931,931,931,0
|
|
20250324,181300,29858580,931,931,931,931,0
|
|
20250324,181200,29858580,931,931,931,931,1612
|
|
20250324,181100,29858580,931,931,931,931,0
|
|
20250324,181000,29858580,931,931,931,931,0
|
|
20250324,180900,29858580,931,931,931,931,0
|
|
20250324,180800,29858580,931,931,931,931,0
|
|
20250324,180700,29858580,931,931,931,931,0
|
|
20250324,180600,29858580,931,931,931,931,0
|
|
20250324,180500,29858580,931,931,931,931,0
|
|
20250324,180400,29858580,931,931,931,931,0
|
|
20250324,180300,29858580,931,931,931,931,0
|
|
20250324,180200,29858580,931,931,931,931,0
|
|
20250324,180100,29858580,931,931,931,931,0
|
|
20250324,180000,29858580,931,931,931,931,0
|
|
20250324,175900,29858580,931,931,931,931,0
|
|
20250324,175800,29858580,931,931,931,931,0
|
|
20250324,175700,29858580,931,931,931,931,0
|
|
20250324,175600,29858580,931,931,931,931,0
|
|
20250324,175500,29858580,931,931,931,931,0
|
|
20250324,175400,29858580,931,931,931,931,0
|
|
20250324,175300,29858580,931,931,931,931,0
|
|
20250324,175200,29858580,931,931,931,931,0
|
|
20250324,175100,29858580,931,931,931,931,0
|
|
20250324,175000,29858580,931,931,931,931,0
|
|
20250324,174900,29858580,931,931,931,931,0
|
|
20250324,174800,29858580,931,931,931,931,0
|
|
20250324,174700,29858580,931,931,931,931,0
|
|
20250324,174600,29858580,931,931,931,931,0
|
|
20250324,174500,29858580,931,931,931,931,0
|
|
20250324,174400,29858580,931,931,931,931,0
|
|
20250324,174300,29858580,931,931,931,931,0
|
|
20250324,174200,29858580,931,931,931,931,1612
|
|
20250324,174100,29858580,931,931,931,931,0
|
|
20250324,174000,29858580,931,931,931,931,0
|
|
20250324,173900,29858580,931,931,931,931,0
|
|
20250324,173800,29858580,931,931,931,931,0
|
|
20250324,173700,29858580,931,931,931,931,0
|
|
20250324,173600,29858580,931,931,931,931,0
|
|
20250324,173500,29858580,931,931,931,931,0
|
|
20250324,173400,29858580,931,931,931,931,0
|
|
20250324,173300,29858580,931,931,931,931,0
|
|
20250324,173200,29858580,931,931,931,931,0
|
|
20250324,173100,29858580,931,931,931,931,0
|
|
20250324,173000,29858580,931,931,931,931,0
|
|
20250324,172900,29858580,931,931,931,931,0
|
|
20250324,172800,29858580,931,931,931,931,0
|
|
20250324,172700,29858580,931,931,931,931,0
|
|
20250324,172600,29858580,931,931,931,931,0
|
|
20250324,172500,29858580,931,931,931,931,0
|
|
20250324,172400,29858580,931,931,931,931,0
|
|
20250324,172300,29858580,931,931,931,931,0
|
|
20250324,172200,29858580,931,931,931,931,0
|
|
20250324,172100,29858580,931,931,931,931,0
|
|
20250324,172000,29858580,931,931,931,931,0
|
|
20250324,171900,29858580,931,931,931,931,0
|
|
20250324,171800,29858580,931,931,931,931,0
|
|
20250324,171700,29858580,931,931,931,931,0
|
|
20250324,171600,29858580,931,931,931,931,0
|
|
20250324,171500,29858580,931,931,931,931,0
|
|
20250324,171400,29858580,931,931,931,931,0
|
|
20250324,171300,29858580,931,931,931,931,0
|
|
20250324,171200,29858580,931,931,931,931,1612
|
|
20250324,171100,29858580,931,931,931,931,0
|
|
20250324,171000,29858580,931,931,931,931,0
|
|
20250324,170900,29858580,931,931,931,931,0
|
|
20250324,170800,29858580,931,931,931,931,0
|
|
20250324,170700,29858580,931,931,931,931,0
|
|
20250324,170600,29858580,931,931,931,931,0
|
|
20250324,170500,29858580,931,931,931,931,0
|
|
20250324,170400,29858580,931,931,931,931,0
|
|
20250324,170300,29858580,931,931,931,931,0
|
|
20250324,170200,29858580,931,931,931,931,0
|
|
20250324,170100,29858580,931,931,931,931,0
|
|
20250324,170000,29858580,931,931,931,931,0
|
|
20250324,165900,29858580,931,931,931,931,0
|
|
20250324,165800,29858580,931,931,931,931,0
|
|
20250324,165700,29858580,931,931,931,931,0
|
|
20250324,165600,29858580,931,931,931,931,0
|
|
20250324,165500,29858580,931,931,931,931,0
|
|
20250324,165400,29858580,931,931,931,931,0
|
|
20250324,165300,29858580,931,931,931,931,0
|
|
20250324,165200,29858580,931,931,931,931,0
|
|
20250324,165100,29858580,931,931,931,931,0
|
|
20250324,165000,29858580,931,931,931,931,0
|
|
20250324,164900,29858580,931,931,931,931,0
|
|
20250324,164800,29858580,931,931,931,931,0
|
|
20250324,164700,29858580,931,931,931,931,0
|
|
20250324,164600,29858580,931,931,931,931,0
|
|
20250324,164500,29858580,931,931,931,931,0
|
|
20250324,164400,29858580,931,931,931,931,0
|
|
20250324,164300,29858580,931,931,931,931,0
|
|
20250324,164200,29858580,931,931,931,931,1612
|
|
20250324,164100,29858580,931,931,931,931,0
|
|
20250324,164000,29858580,931,931,931,931,0
|
|
20250324,163900,29858580,931,931,931,931,0
|
|
20250324,163800,29858580,931,931,931,931,0
|
|
20250324,163700,29858580,931,931,931,931,0
|
|
20250324,163600,29858580,931,931,931,931,0
|
|
20250324,163500,29858580,931,931,931,931,0
|
|
20250324,163400,29858580,931,931,931,931,0
|
|
20250324,163300,29858580,931,931,931,931,0
|
|
20250324,163200,29858580,931,931,931,931,0
|
|
20250324,163100,29858580,931,931,931,931,0
|
|
20250324,163000,29858580,931,931,931,931,0
|
|
20250324,162900,29858580,931,931,931,931,0
|
|
20250324,162800,29858580,931,931,931,931,0
|
|
20250324,162700,29858580,931,931,931,931,0
|
|
20250324,162600,29858580,931,931,931,931,0
|
|
20250324,162500,29858580,931,931,931,931,0
|
|
20250324,162400,29858580,931,931,931,931,0
|
|
20250324,162300,29858580,931,931,931,931,0
|
|
20250324,162200,29858580,931,931,931,931,0
|
|
20250324,162100,29858580,931,931,931,931,0
|
|
20250324,162000,29858580,931,931,931,931,0
|
|
20250324,161900,29858580,931,931,931,931,0
|
|
20250324,161800,29858580,931,931,931,931,0
|
|
20250324,161700,29858580,931,931,931,931,0
|
|
20250324,161600,29858580,931,931,931,931,0
|
|
20250324,161500,29858580,931,931,931,931,0
|
|
20250324,161400,29858580,931,931,931,931,0
|
|
20250324,161300,29858580,931,931,931,931,0
|
|
20250324,161200,29858580,931,931,931,931,1612
|
|
20250324,161100,29858580,931,931,931,931,0
|
|
20250324,161000,29858580,931,931,931,931,0
|
|
20250324,160900,29858580,931,931,931,931,0
|
|
20250324,160800,29858580,931,931,931,931,0
|
|
20250324,160700,29858580,931,931,931,931,0
|
|
20250324,160600,29858580,931,931,931,931,0
|
|
20250324,160500,29858580,931,931,931,931,0
|
|
20250324,160400,29858580,931,931,931,931,0
|
|
20250324,160300,29858580,931,931,931,931,0
|
|
20250324,160200,29858580,931,931,931,931,0
|
|
20250324,160100,29858580,931,931,931,931,0
|
|
20250324,160000,29858580,931,931,931,931,0
|
|
20250324,155900,29858580,931,931,931,931,0
|
|
20250324,155800,29858580,931,931,931,931,0
|
|
20250324,155700,29858580,931,931,931,931,0
|
|
20250324,155600,29858580,931,931,931,931,0
|
|
20250324,155500,29858580,931,931,931,931,0
|
|
20250324,155400,29858580,931,931,931,931,0
|
|
20250324,155300,29858580,931,931,931,931,0
|
|
20250324,155200,29858580,931,931,931,931,0
|
|
20250324,155100,29858580,931,931,931,931,0
|
|
20250324,155000,29858580,931,931,931,931,0
|
|
20250324,154900,29858580,931,931,931,931,0
|
|
20250324,154800,29858580,931,931,931,931,0
|
|
20250324,154700,29858580,931,931,931,931,0
|
|
20250324,154600,29858580,931,931,931,931,0
|
|
20250324,154500,29858580,931,931,931,931,0
|
|
20250324,154400,29858580,931,931,931,931,0
|
|
20250324,154300,29858580,931,931,931,931,0
|
|
20250324,154200,29858580,931,931,931,931,1612
|
|
20250324,154100,29858580,931,931,931,931,0
|
|
20250324,154000,29858580,931,931,931,931,0
|
|
20250324,153900,29858580,931,931,931,931,0
|
|
20250324,153800,29858580,931,931,931,931,0
|
|
20250324,153700,29858580,931,931,931,931,0
|
|
20250324,153600,29858580,931,931,931,931,0
|
|
20250324,153500,29858580,931,931,931,931,0
|
|
20250324,153400,29858580,931,931,931,931,0
|
|
20250324,153300,29858580,931,931,931,931,0
|
|
20250324,153200,29858580,931,931,931,931,0
|
|
20250324,153100,29858580,931,931,931,931,0
|
|
20250324,153000,29858580,931,931,931,931,1612
|
|
20250324,152900,28357808,928,928,928,928,0
|
|
20250324,152800,28357808,928,928,928,928,0
|
|
20250324,152700,28357808,928,928,928,928,0
|
|
20250324,152600,28357808,928,928,928,928,0
|
|
20250324,152500,28357808,928,928,928,928,0
|
|
20250324,152400,28357808,928,928,928,928,0
|
|
20250324,152300,28357808,928,928,928,928,0
|
|
20250324,152200,28357808,928,928,928,928,0
|
|
20250324,152100,28357808,928,928,928,928,0
|
|
20250324,152000,28357808,928,928,928,928,0
|
|
20250324,151900,28357808,928,926,928,926,301
|
|
20250324,151800,28079080,926,925,926,924,201
|
|
20250324,151700,27893253,926,927,927,926,162
|
|
20250324,151600,27743240,926,927,927,926,208
|
|
20250324,151500,27550440,927,927,927,927,0
|
|
20250324,151400,27550440,927,927,927,927,0
|
|
20250324,151300,27550440,927,927,927,927,1
|
|
20250324,151200,27549513,925,926,926,925,99
|
|
20250324,151100,27457876,925,925,925,925,0
|
|
20250324,151000,27457876,925,922,925,922,404
|
|
20250324,150900,27084182,921,920,921,920,2412
|
|
20250324,150800,24865141,919,920,920,919,317
|
|
20250324,150700,24573568,919,920,920,919,20
|
|
20250324,150600,24555187,918,918,918,918,400
|
|
20250324,150500,24187987,919,920,920,919,115
|
|
20250324,150400,24082263,920,920,920,920,0
|
|
20250324,150300,24082263,920,920,920,919,146
|
|
20250324,150200,23947965,920,920,920,920,0
|
|
20250324,150100,23947965,920,919,920,919,79
|
|
20250324,150000,23875363,918,920,920,918,335
|
|
20250324,145900,23567332,920,919,920,919,32
|
|
20250324,145800,23537923,918,918,918,918,0
|
|
20250324,145700,23537923,918,918,918,918,0
|
|
20250324,145600,23537923,918,918,918,918,0
|
|
20250324,145500,23537923,918,918,918,918,0
|
|
20250324,145400,23537923,918,918,918,918,0
|
|
20250324,145300,23537923,918,919,919,918,76
|
|
20250324,145200,23468152,919,919,919,919,0
|
|
20250324,145100,23468152,919,920,920,919,497
|
|
20250324,145000,23011286,918,918,918,918,0
|
|
20250324,144900,23011286,918,918,918,918,1
|
|
20250324,144800,23010368,919,919,919,919,1
|
|
20250324,144700,23009449,920,920,920,920,0
|
|
20250324,144600,23009449,920,920,920,920,0
|
|
20250324,144500,23009449,920,920,920,920,0
|
|
20250324,144400,23009449,920,920,920,920,9
|
|
20250324,144300,23001169,920,921,921,920,200
|
|
20250324,144200,22817069,921,921,921,921,0
|
|
20250324,144100,22817069,921,922,922,921,120
|
|
20250324,144000,22706532,924,924,924,924,0
|
|
20250324,143900,22706532,924,924,924,924,0
|
|
20250324,143800,22706532,924,922,924,922,74
|
|
20250324,143700,22638302,924,922,924,921,131
|
|
20250324,143600,22517459,923,921,923,921,902
|
|
20250324,143500,21686114,921,921,921,921,0
|
|
20250324,143400,21686114,921,921,921,921,1
|
|
20250324,143300,21685193,918,919,921,918,36
|
|
20250324,143200,21652108,921,921,921,921,0
|
|
20250324,143100,21652108,921,919,921,919,87
|
|
20250324,143000,21572151,921,919,921,919,91
|
|
20250324,142900,21488520,921,921,921,919,7
|
|
20250324,142800,21482083,919,919,921,919,107
|
|
20250324,142700,21383748,921,921,921,921,0
|
|
20250324,142600,21383748,921,921,921,921,1
|
|
20250324,142500,21382827,918,918,921,918,104
|
|
20250324,142400,21287299,921,920,922,918,110
|
|
20250324,142300,21186107,916,917,920,916,105
|
|
20250324,142200,21089914,920,920,920,920,0
|
|
20250324,142100,21089914,920,920,920,920,0
|
|
20250324,142000,21089914,920,920,920,920,0
|
|
20250324,141900,21089914,920,920,920,920,0
|
|
20250324,141800,21089914,920,920,920,920,0
|
|
20250324,141700,21089914,920,920,920,920,1
|
|
20250324,141600,21088994,920,920,920,920,0
|
|
20250324,141500,21088994,920,920,920,920,0
|
|
20250324,141400,21088994,920,920,920,920,0
|
|
20250324,141300,21088994,920,920,920,920,1
|
|
20250324,141200,21088074,916,916,920,916,3
|
|
20250324,141100,21085322,920,920,920,920,0
|
|
20250324,141000,21085322,920,920,920,920,0
|
|
20250324,140900,21085322,920,920,920,920,1152
|
|
20250324,140800,20025482,924,924,924,924,1
|
|
20250324,140700,20024558,920,920,920,920,0
|
|
20250324,140600,20024558,920,922,922,920,2270
|
|
20250324,140500,17934644,926,926,926,926,0
|
|
20250324,140400,17934644,926,923,926,923,6
|
|
20250324,140300,17929103,926,923,926,923,9
|
|
20250324,140200,17920790,926,926,926,926,0
|
|
20250324,140100,17920790,926,926,926,926,0
|
|
20250324,140000,17920790,926,926,926,926,0
|
|
20250324,135900,17920790,926,926,926,926,0
|
|
20250324,135800,17920790,926,923,926,923,3
|
|
20250324,135700,17918018,926,926,926,926,0
|
|
20250324,135600,17918018,926,926,926,926,0
|
|
20250324,135500,17918018,926,926,926,926,0
|
|
20250324,135400,17918018,926,926,926,926,0
|
|
20250324,135300,17918018,926,926,926,926,5
|
|
20250324,135200,17913388,922,923,923,922,575
|
|
20250324,135100,17383236,926,924,926,924,2
|
|
20250324,135000,17381386,926,923,926,923,56
|
|
20250324,134900,17329695,928,928,928,928,0
|
|
20250324,134800,17329695,928,928,928,928,0
|
|
20250324,134700,17329695,928,928,928,928,0
|
|
20250324,134600,17329695,928,928,928,928,0
|
|
20250324,134500,17329695,928,928,928,928,0
|
|
20250324,134400,17329695,928,928,928,928,0
|
|
20250324,134300,17329695,928,928,928,928,0
|
|
20250324,134200,17329695,928,928,928,928,0
|
|
20250324,134100,17329695,928,928,928,928,0
|
|
20250324,134000,17329695,928,928,928,928,0
|
|
20250324,133900,17329695,928,928,928,928,0
|
|
20250324,133800,17329695,928,928,928,928,0
|
|
20250324,133700,17329695,928,928,928,928,0
|
|
20250324,133600,17329695,928,928,928,928,0
|
|
20250324,133500,17329695,928,928,928,928,0
|
|
20250324,133400,17329695,928,928,928,928,0
|
|
20250324,133300,17329695,928,928,928,928,0
|
|
20250324,133200,17329695,928,928,928,928,0
|
|
20250324,133100,17329695,928,928,928,928,0
|
|
20250324,133000,17329695,928,928,928,928,0
|
|
20250324,132900,17329695,928,928,928,928,0
|
|
20250324,132800,17329695,928,928,928,928,0
|
|
20250324,132700,17329695,928,928,928,928,1
|
|
20250324,132600,17328767,924,924,924,924,0
|
|
20250324,132500,17328767,924,924,924,924,5
|
|
20250324,132400,17324147,928,928,928,928,0
|
|
20250324,132300,17324147,928,928,928,928,0
|
|
20250324,132200,17324147,928,928,928,928,0
|
|
20250324,132100,17324147,928,928,928,928,0
|
|
20250324,132000,17324147,928,928,928,928,0
|
|
20250324,131900,17324147,928,928,928,928,0
|
|
20250324,131800,17324147,928,928,928,928,0
|
|
20250324,131700,17324147,928,928,928,928,0
|
|
20250324,131600,17324147,928,928,928,928,0
|
|
20250324,131500,17324147,928,925,928,925,6
|
|
20250324,131400,17318594,928,928,928,928,1
|
|
20250324,131300,17317666,928,928,928,928,0
|
|
20250324,131200,17317666,928,928,928,928,0
|
|
20250324,131100,17317666,928,924,928,924,134
|
|
20250324,131000,17193846,928,928,928,928,0
|
|
20250324,130900,17193846,928,928,928,928,0
|
|
20250324,130800,17193846,928,928,928,928,0
|
|
20250324,130700,17193846,928,928,928,928,0
|
|
20250324,130600,17193846,928,928,928,928,0
|
|
20250324,130500,17193846,928,928,928,928,0
|
|
20250324,130400,17193846,928,928,928,928,0
|
|
20250324,130300,17193846,928,928,928,928,0
|
|
20250324,130200,17193846,928,928,928,928,0
|
|
20250324,130100,17193846,928,928,928,928,0
|
|
20250324,130000,17193846,928,928,928,928,0
|
|
20250324,125900,17193846,928,928,928,928,0
|
|
20250324,125800,17193846,928,928,928,928,0
|
|
20250324,125700,17193846,928,924,928,924,10
|
|
20250324,125600,17184602,928,928,928,928,0
|
|
20250324,125500,17184602,928,928,928,928,0
|
|
20250324,125400,17184602,928,928,928,928,0
|
|
20250324,125300,17184602,928,928,928,928,0
|
|
20250324,125200,17184602,928,928,928,928,0
|
|
20250324,125100,17184602,928,928,928,928,0
|
|
20250324,125000,17184602,928,925,928,924,4001
|
|
20250324,124900,13487622,929,929,929,929,0
|
|
20250324,124800,13487622,929,929,929,929,0
|
|
20250324,124700,13487622,929,929,929,928,80
|
|
20250324,124600,13413332,929,929,929,929,0
|
|
20250324,124500,13413332,929,929,929,929,1
|
|
20250324,124400,13412403,925,925,925,925,0
|
|
20250324,124300,13412403,925,925,925,925,0
|
|
20250324,124200,13412403,925,925,925,925,0
|
|
20250324,124100,13412403,925,925,925,925,1
|
|
20250324,124000,13411478,929,929,929,929,0
|
|
20250324,123900,13411478,929,925,929,925,53
|
|
20250324,123800,13362444,928,925,928,925,6
|
|
20250324,123700,13356891,928,928,928,928,0
|
|
20250324,123600,13356891,928,925,928,925,87
|
|
20250324,123500,13276256,927,927,927,927,0
|
|
20250324,123400,13276256,927,927,927,925,28
|
|
20250324,123300,13250350,925,925,927,925,4
|
|
20250324,123200,13246648,927,925,927,925,30
|
|
20250324,123100,13218873,926,926,926,926,0
|
|
20250324,123000,13218873,926,924,926,924,2
|
|
20250324,122900,13217023,926,924,926,924,3001
|
|
20250324,122800,10444097,926,924,926,924,2
|
|
20250324,122700,10442247,925,926,926,925,501
|
|
20250324,122600,9978821,925,925,925,925,2500
|
|
20250324,122500,7666321,925,925,925,925,0
|
|
20250324,122400,7666321,925,925,925,925,0
|
|
20250324,122300,7666321,925,925,925,925,0
|
|
20250324,122200,7666321,925,925,925,925,0
|
|
20250324,122100,7666321,925,925,925,925,1
|
|
20250324,122000,7665396,923,923,923,923,185
|
|
20250324,121900,7494641,925,925,925,925,0
|
|
20250324,121800,7494641,925,925,925,925,1
|
|
20250324,121700,7493716,924,924,924,924,5
|
|
20250324,121600,7489096,925,925,925,925,0
|
|
20250324,121500,7489096,925,925,925,925,1
|
|
20250324,121400,7488171,924,924,924,924,0
|
|
20250324,121300,7488171,924,924,924,924,44
|
|
20250324,121200,7447515,924,924,924,924,0
|
|
20250324,121100,7447515,924,924,924,924,1
|
|
20250324,121000,7446591,924,924,924,924,1
|
|
20250324,120900,7445667,925,925,925,925,0
|
|
20250324,120800,7445667,925,925,925,925,0
|
|
20250324,120700,7445667,925,925,925,925,0
|
|
20250324,120600,7445667,925,925,925,925,0
|
|
20250324,120500,7445667,925,923,925,923,146
|
|
20250324,120400,7310907,923,923,923,923,0
|
|
20250324,120300,7310907,923,923,923,923,0
|
|
20250324,120200,7310907,923,923,923,923,0
|
|
20250324,120100,7310907,923,923,923,923,0
|
|
20250324,120000,7310907,923,923,923,923,1
|
|
20250324,115900,7309984,922,922,922,922,0
|
|
20250324,115800,7309984,922,922,922,922,0
|
|
20250324,115700,7309984,922,922,922,922,1
|
|
20250324,115600,7309062,924,924,924,924,0
|
|
20250324,115500,7309062,924,924,924,924,0
|
|
20250324,115400,7309062,924,924,924,924,0
|
|
20250324,115300,7309062,924,924,924,924,0
|
|
20250324,115200,7309062,924,924,924,924,0
|
|
20250324,115100,7309062,924,924,924,924,0
|
|
20250324,115000,7309062,924,924,924,924,0
|
|
20250324,114900,7309062,924,924,924,924,1
|
|
20250324,114800,7308138,923,926,926,923,48
|
|
20250324,114700,7263732,926,926,926,926,0
|
|
20250324,114600,7263732,926,926,926,926,0
|
|
20250324,114500,7263732,926,926,926,926,0
|
|
20250324,114400,7263732,926,926,926,926,0
|
|
20250324,114300,7263732,926,926,926,926,0
|
|
20250324,114200,7263732,926,926,926,926,0
|
|
20250324,114100,7263732,926,923,926,923,3
|
|
20250324,114000,7260959,928,928,928,928,0
|
|
20250324,113900,7260959,928,928,928,928,0
|
|
20250324,113800,7260959,928,928,928,928,0
|
|
20250324,113700,7260959,928,928,928,928,0
|
|
20250324,113600,7260959,928,928,928,928,0
|
|
20250324,113500,7260959,928,928,928,924,3
|
|
20250324,113400,7258179,924,925,929,924,22
|
|
20250324,113300,7237845,929,929,929,929,0
|
|
20250324,113200,7237845,929,929,929,929,1
|
|
20250324,113100,7236916,924,924,924,924,0
|
|
20250324,113000,7236916,924,924,924,924,0
|
|
20250324,112900,7236916,924,924,924,924,0
|
|
20250324,112800,7236916,924,924,924,924,0
|
|
20250324,112700,7236916,924,924,924,924,0
|
|
20250324,112600,7236916,924,924,924,924,0
|
|
20250324,112500,7236916,924,924,924,924,121
|
|
20250324,112400,7125112,924,924,924,924,0
|
|
20250324,112300,7125112,924,924,924,924,0
|
|
20250324,112200,7125112,924,924,924,924,5
|
|
20250324,112100,7120492,931,931,931,931,0
|
|
20250324,112000,7120492,931,931,931,931,0
|
|
20250324,111900,7120492,931,929,931,925,82
|
|
20250324,111800,7044330,925,925,925,925,5
|
|
20250324,111700,7039705,932,932,932,932,0
|
|
20250324,111600,7039705,932,932,932,932,0
|
|
20250324,111500,7039705,932,932,932,932,0
|
|
20250324,111400,7039705,932,929,932,929,44
|
|
20250324,111300,6998826,932,932,932,932,0
|
|
20250324,111200,6998826,932,925,932,925,2
|
|
20250324,111100,6996969,932,932,932,932,0
|
|
20250324,111000,6996969,932,932,932,932,0
|
|
20250324,110900,6996969,932,926,932,926,2
|
|
20250324,110800,6995111,932,932,932,926,6
|
|
20250324,110700,6989543,926,926,926,926,2
|
|
20250324,110600,6987691,932,927,932,925,7
|
|
20250324,110500,6981207,932,932,932,932,0
|
|
20250324,110400,6981207,932,925,932,921,201
|
|
20250324,110300,6796049,932,932,932,932,0
|
|
20250324,110200,6796049,932,926,933,925,147
|
|
20250324,110100,6660044,932,932,932,932,0
|
|
20250324,110000,6660044,932,932,932,932,0
|
|
20250324,105900,6660044,932,932,932,932,0
|
|
20250324,105800,6660044,932,932,932,932,1
|
|
20250324,105700,6659112,933,933,933,933,0
|
|
20250324,105600,6659112,933,933,933,933,0
|
|
20250324,105500,6659112,933,933,933,933,1
|
|
20250324,105400,6658179,933,933,933,933,1
|
|
20250324,105300,6657246,929,929,929,929,53
|
|
20250324,105200,6608009,933,933,933,933,0
|
|
20250324,105100,6608009,933,933,933,933,0
|
|
20250324,105000,6608009,933,933,933,933,0
|
|
20250324,104900,6608009,933,933,933,933,1
|
|
20250324,104800,6607076,921,921,921,921,0
|
|
20250324,104700,6607076,921,921,921,921,21
|
|
20250324,104600,6587735,921,925,925,921,400
|
|
20250324,104500,6219078,934,934,934,934,10
|
|
20250324,104400,6209738,934,934,934,934,0
|
|
20250324,104300,6209738,934,934,934,934,0
|
|
20250324,104200,6209738,934,934,934,934,0
|
|
20250324,104100,6209738,934,934,934,934,2
|
|
20250324,104000,6207870,934,934,934,934,0
|
|
20250324,103900,6207870,934,934,934,934,0
|
|
20250324,103800,6207870,934,934,934,934,0
|
|
20250324,103700,6207870,934,934,934,934,0
|
|
20250324,103600,6207870,934,933,934,933,258
|
|
20250324,103500,5967050,921,921,921,921,0
|
|
20250324,103400,5967050,921,921,921,921,0
|
|
20250324,103300,5967050,921,921,921,921,0
|
|
20250324,103200,5967050,921,926,926,921,500
|
|
20250324,103100,5506377,934,933,934,933,255
|
|
20250324,103000,5268308,933,933,933,933,0
|
|
20250324,102900,5268308,933,933,933,933,0
|
|
20250324,102800,5268308,933,933,933,933,0
|
|
20250324,102700,5268308,933,933,933,933,0
|
|
20250324,102600,5268308,933,933,933,933,255
|
|
20250324,102500,5030393,933,933,933,933,4
|
|
20250324,102400,5026661,933,933,933,933,1
|
|
20250324,102300,5025728,934,934,934,934,0
|
|
20250324,102200,5025728,934,934,934,934,0
|
|
20250324,102100,5025728,934,934,934,934,0
|
|
20250324,102000,5025728,934,934,934,934,0
|
|
20250324,101900,5025728,934,934,934,934,0
|
|
20250324,101800,5025728,934,934,934,934,0
|
|
20250324,101700,5025728,934,934,934,934,0
|
|
20250324,101600,5025728,934,934,934,934,0
|
|
20250324,101500,5025728,934,934,934,934,1
|
|
20250324,101400,5024794,932,932,932,932,0
|
|
20250324,101300,5024794,932,932,932,932,0
|
|
20250324,101200,5024794,932,932,932,932,0
|
|
20250324,101100,5024794,932,927,932,927,3
|
|
20250324,101000,5022008,934,934,934,934,0
|
|
20250324,100900,5022008,934,934,934,934,1
|
|
20250324,100800,5021074,930,934,934,930,11
|
|
20250324,100700,5010840,930,930,930,930,0
|
|
20250324,100600,5010840,930,930,930,930,0
|
|
20250324,100500,5010840,930,930,930,930,0
|
|
20250324,100400,5010840,930,930,930,930,0
|
|
20250324,100300,5010840,930,930,930,930,36
|
|
20250324,100200,4977360,936,936,936,936,0
|
|
20250324,100100,4977360,936,936,936,936,0
|
|
20250324,100000,4977360,936,936,936,936,0
|
|
20250324,095900,4977360,936,936,936,936,0
|
|
20250324,095800,4977360,936,936,936,936,0
|
|
20250324,095700,4977360,936,936,936,936,0
|
|
20250324,095600,4977360,936,936,936,936,0
|
|
20250324,095500,4977360,936,936,936,936,0
|
|
20250324,095400,4977360,936,936,936,936,0
|
|
20250324,095300,4977360,936,936,936,936,0
|
|
20250324,095200,4977360,936,936,936,936,0
|
|
20250324,095100,4977360,936,935,936,935,3
|
|
20250324,095000,4974553,936,936,936,936,1
|
|
20250324,094900,4973617,936,936,936,936,4
|
|
20250324,094800,4969873,936,936,936,936,1
|
|
20250324,094700,4968937,930,930,936,930,1114
|
|
20250324,094600,3932866,934,934,934,934,0
|
|
20250324,094500,3932866,934,934,934,934,0
|
|
20250324,094400,3932866,934,934,934,934,1
|
|
20250324,094300,3931932,934,934,934,934,0
|
|
20250324,094200,3931932,934,934,934,934,0
|
|
20250324,094100,3931932,934,934,934,934,0
|
|
20250324,094000,3931932,934,934,934,934,0
|
|
20250324,093900,3931932,934,934,934,934,1
|
|
20250324,093800,3930998,912,912,912,912,0
|
|
20250324,093700,3930998,912,912,912,912,0
|
|
20250324,093600,3930998,912,929,929,912,1000
|
|
20250324,093500,3009476,935,935,935,935,1
|
|
20250324,093400,3008541,936,936,936,936,0
|
|
20250324,093300,3008541,936,936,936,936,0
|
|
20250324,093200,3008541,936,936,936,936,100
|
|
20250324,093100,2914941,936,936,936,936,0
|
|
20250324,093000,2914941,936,936,936,936,0
|
|
20250324,092900,2914941,936,936,936,936,0
|
|
20250324,092800,2914941,936,936,936,936,0
|
|
20250324,092700,2914941,936,936,936,936,0
|
|
20250324,092600,2914941,936,936,936,936,10
|
|
20250324,092500,2905581,936,936,936,936,358
|
|
20250324,092400,2570493,936,936,936,936,0
|
|
20250324,092300,2570493,936,936,936,936,0
|
|
20250324,092200,2570493,936,936,936,936,0
|
|
20250324,092100,2570493,936,933,936,933,4
|
|
20250324,092000,2566755,926,926,926,926,0
|
|
20250324,091900,2566755,926,926,926,926,0
|
|
20250324,091800,2566755,926,926,926,926,0
|
|
20250324,091700,2566755,926,926,926,926,0
|
|
20250324,091600,2566755,926,926,926,926,0
|
|
20250324,091500,2566755,926,926,926,926,160
|
|
20250324,091400,2418595,931,931,931,931,0
|
|
20250324,091300,2418595,931,926,931,926,30
|
|
20250324,091200,2390810,926,926,926,926,0
|
|
20250324,091100,2390810,926,926,926,926,0
|
|
20250324,091000,2390810,926,938,938,926,1924
|
|
20250324,090900,599564,931,931,931,931,0
|
|
20250324,090800,599564,931,931,931,931,0
|
|
20250324,090700,599564,931,931,931,931,0
|
|
20250324,090600,599564,931,931,931,931,0
|
|
20250324,090500,599564,931,931,931,931,0
|
|
20250324,090400,599564,931,931,931,931,0
|
|
20250324,090300,599564,931,931,931,931,0
|
|
20250324,090200,599564,931,931,931,931,0
|
|
20250324,090100,599564,931,931,931,931,0
|
|
20250324,090000,599564,931,931,931,931,644
|