732 lines
31 KiB
CSV
732 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,210900,61147404,923,923,923,923,1367
|
|
20250326,210800,61147404,923,923,923,923,0
|
|
20250326,210700,61147404,923,923,923,923,0
|
|
20250326,210600,61147404,923,923,923,923,0
|
|
20250326,210500,61147404,923,923,923,923,0
|
|
20250326,210400,61147404,923,923,923,923,0
|
|
20250326,210300,61147404,923,923,923,923,0
|
|
20250326,210200,61147404,923,923,923,923,0
|
|
20250326,210100,61147404,923,923,923,923,0
|
|
20250326,210000,61147404,923,923,923,923,0
|
|
20250326,205900,61147404,923,923,923,923,0
|
|
20250326,205800,61147404,923,923,923,923,0
|
|
20250326,205700,61147404,923,923,923,923,0
|
|
20250326,205600,61147404,923,923,923,923,0
|
|
20250326,205500,61147404,923,923,923,923,0
|
|
20250326,205400,61147404,923,923,923,923,0
|
|
20250326,205300,61147404,923,923,923,923,0
|
|
20250326,205200,61147404,923,923,923,923,0
|
|
20250326,205100,61147404,923,923,923,923,0
|
|
20250326,205000,61147404,923,923,923,923,0
|
|
20250326,204900,61147404,923,923,923,923,0
|
|
20250326,204800,61147404,923,923,923,923,0
|
|
20250326,204700,61147404,923,923,923,923,0
|
|
20250326,204600,61147404,923,923,923,923,0
|
|
20250326,204500,61147404,923,923,923,923,0
|
|
20250326,204400,61147404,923,923,923,923,0
|
|
20250326,204300,61147404,923,923,923,923,0
|
|
20250326,204200,61147404,923,923,923,923,0
|
|
20250326,204100,61147404,923,923,923,923,0
|
|
20250326,204000,61147404,923,923,923,923,0
|
|
20250326,203900,61147404,923,923,923,923,1367
|
|
20250326,203800,61147404,923,923,923,923,0
|
|
20250326,203700,61147404,923,923,923,923,0
|
|
20250326,203600,61147404,923,923,923,923,0
|
|
20250326,203500,61147404,923,923,923,923,0
|
|
20250326,203400,61147404,923,923,923,923,0
|
|
20250326,203300,61147404,923,923,923,923,0
|
|
20250326,203200,61147404,923,923,923,923,0
|
|
20250326,203100,61147404,923,923,923,923,0
|
|
20250326,203000,61147404,923,923,923,923,0
|
|
20250326,202900,61147404,923,923,923,923,0
|
|
20250326,202800,61147404,923,923,923,923,0
|
|
20250326,202700,61147404,923,923,923,923,0
|
|
20250326,202600,61147404,923,923,923,923,0
|
|
20250326,202500,61147404,923,923,923,923,0
|
|
20250326,202400,61147404,923,923,923,923,0
|
|
20250326,202300,61147404,923,923,923,923,0
|
|
20250326,202200,61147404,923,923,923,923,0
|
|
20250326,202100,61147404,923,923,923,923,0
|
|
20250326,202000,61147404,923,923,923,923,0
|
|
20250326,201900,61147404,923,923,923,923,0
|
|
20250326,201800,61147404,923,923,923,923,0
|
|
20250326,201700,61147404,923,923,923,923,0
|
|
20250326,201600,61147404,923,923,923,923,0
|
|
20250326,201500,61147404,923,923,923,923,0
|
|
20250326,201400,61147404,923,923,923,923,0
|
|
20250326,201300,61147404,923,923,923,923,0
|
|
20250326,201200,61147404,923,923,923,923,0
|
|
20250326,201100,61147404,923,923,923,923,0
|
|
20250326,201000,61147404,923,923,923,923,0
|
|
20250326,200900,61147404,923,923,923,923,1367
|
|
20250326,200800,61147404,923,923,923,923,0
|
|
20250326,200700,61147404,923,923,923,923,0
|
|
20250326,200600,61147404,923,923,923,923,0
|
|
20250326,200500,61147404,923,923,923,923,0
|
|
20250326,200400,61147404,923,923,923,923,0
|
|
20250326,200300,61147404,923,923,923,923,0
|
|
20250326,200200,61147404,923,923,923,923,0
|
|
20250326,200100,61147404,923,923,923,923,0
|
|
20250326,200000,61147404,923,923,923,923,0
|
|
20250326,195900,61147404,923,923,923,923,0
|
|
20250326,195800,61147404,923,923,923,923,0
|
|
20250326,195700,61147404,923,923,923,923,0
|
|
20250326,195600,61147404,923,923,923,923,0
|
|
20250326,195500,61147404,923,923,923,923,0
|
|
20250326,195400,61147404,923,923,923,923,0
|
|
20250326,195300,61147404,923,923,923,923,0
|
|
20250326,195200,61147404,923,923,923,923,0
|
|
20250326,195100,61147404,923,923,923,923,0
|
|
20250326,195000,61147404,923,923,923,923,0
|
|
20250326,194900,61147404,923,923,923,923,0
|
|
20250326,194800,61147404,923,923,923,923,0
|
|
20250326,194700,61147404,923,923,923,923,0
|
|
20250326,194600,61147404,923,923,923,923,0
|
|
20250326,194500,61147404,923,923,923,923,0
|
|
20250326,194400,61147404,923,923,923,923,0
|
|
20250326,194300,61147404,923,923,923,923,0
|
|
20250326,194200,61147404,923,923,923,923,0
|
|
20250326,194100,61147404,923,923,923,923,0
|
|
20250326,194000,61147404,923,923,923,923,0
|
|
20250326,193900,61147404,923,923,923,923,1367
|
|
20250326,193800,61147404,923,923,923,923,0
|
|
20250326,193700,61147404,923,923,923,923,0
|
|
20250326,193600,61147404,923,923,923,923,0
|
|
20250326,193500,61147404,923,923,923,923,0
|
|
20250326,193400,61147404,923,923,923,923,0
|
|
20250326,193300,61147404,923,923,923,923,0
|
|
20250326,193200,61147404,923,923,923,923,0
|
|
20250326,193100,61147404,923,923,923,923,0
|
|
20250326,193000,61147404,923,923,923,923,0
|
|
20250326,192900,61147404,923,923,923,923,0
|
|
20250326,192800,61147404,923,923,923,923,0
|
|
20250326,192700,61147404,923,923,923,923,0
|
|
20250326,192600,61147404,923,923,923,923,0
|
|
20250326,192500,61147404,923,923,923,923,0
|
|
20250326,192400,61147404,923,923,923,923,0
|
|
20250326,192300,61147404,923,923,923,923,0
|
|
20250326,192200,61147404,923,923,923,923,0
|
|
20250326,192100,61147404,923,923,923,923,0
|
|
20250326,192000,61147404,923,923,923,923,0
|
|
20250326,191900,61147404,923,923,923,923,0
|
|
20250326,191800,61147404,923,923,923,923,0
|
|
20250326,191700,61147404,923,923,923,923,0
|
|
20250326,191600,61147404,923,923,923,923,0
|
|
20250326,191500,61147404,923,923,923,923,0
|
|
20250326,191400,61147404,923,923,923,923,0
|
|
20250326,191300,61147404,923,923,923,923,0
|
|
20250326,191200,61147404,923,923,923,923,0
|
|
20250326,191100,61147404,923,923,923,923,0
|
|
20250326,191000,61147404,923,923,923,923,0
|
|
20250326,190900,61147404,923,923,923,923,1367
|
|
20250326,190800,61147404,923,923,923,923,0
|
|
20250326,190700,61147404,923,923,923,923,0
|
|
20250326,190600,61147404,923,923,923,923,0
|
|
20250326,190500,61147404,923,923,923,923,0
|
|
20250326,190400,61147404,923,923,923,923,0
|
|
20250326,190300,61147404,923,923,923,923,0
|
|
20250326,190200,61147404,923,923,923,923,0
|
|
20250326,190100,61147404,923,923,923,923,0
|
|
20250326,190000,61147404,923,923,923,923,0
|
|
20250326,185900,61147404,923,923,923,923,0
|
|
20250326,185800,61147404,923,923,923,923,0
|
|
20250326,185700,61147404,923,923,923,923,0
|
|
20250326,185600,61147404,923,923,923,923,0
|
|
20250326,185500,61147404,923,923,923,923,0
|
|
20250326,185400,61147404,923,923,923,923,0
|
|
20250326,185300,61147404,923,923,923,923,0
|
|
20250326,185200,61147404,923,923,923,923,0
|
|
20250326,185100,61147404,923,923,923,923,0
|
|
20250326,185000,61147404,923,923,923,923,0
|
|
20250326,184900,61147404,923,923,923,923,0
|
|
20250326,184800,61147404,923,923,923,923,0
|
|
20250326,184700,61147404,923,923,923,923,0
|
|
20250326,184600,61147404,923,923,923,923,0
|
|
20250326,184500,61147404,923,923,923,923,0
|
|
20250326,184400,61147404,923,923,923,923,0
|
|
20250326,184300,61147404,923,923,923,923,0
|
|
20250326,184200,61147404,923,923,923,923,0
|
|
20250326,184100,61147404,923,923,923,923,0
|
|
20250326,184000,61147404,923,923,923,923,0
|
|
20250326,183900,61147404,923,923,923,923,1367
|
|
20250326,183800,61147404,923,923,923,923,0
|
|
20250326,183700,61147404,923,923,923,923,0
|
|
20250326,183600,61147404,923,923,923,923,0
|
|
20250326,183500,61147404,923,923,923,923,0
|
|
20250326,183400,61147404,923,923,923,923,0
|
|
20250326,183300,61147404,923,923,923,923,0
|
|
20250326,183200,61147404,923,923,923,923,0
|
|
20250326,183100,61147404,923,923,923,923,0
|
|
20250326,183000,61147404,923,923,923,923,0
|
|
20250326,182900,61147404,923,923,923,923,0
|
|
20250326,182800,61147404,923,923,923,923,0
|
|
20250326,182700,61147404,923,923,923,923,0
|
|
20250326,182600,61147404,923,923,923,923,0
|
|
20250326,182500,61147404,923,923,923,923,0
|
|
20250326,182400,61147404,923,923,923,923,0
|
|
20250326,182300,61147404,923,923,923,923,0
|
|
20250326,182200,61147404,923,923,923,923,0
|
|
20250326,182100,61147404,923,923,923,923,0
|
|
20250326,182000,61147404,923,923,923,923,0
|
|
20250326,181900,61147404,923,923,923,923,0
|
|
20250326,181800,61147404,923,923,923,923,0
|
|
20250326,181700,61147404,923,923,923,923,0
|
|
20250326,181600,61147404,923,923,923,923,0
|
|
20250326,181500,61147404,923,923,923,923,0
|
|
20250326,181400,61147404,923,923,923,923,0
|
|
20250326,181300,61147404,923,923,923,923,0
|
|
20250326,181200,61147404,923,923,923,923,0
|
|
20250326,181100,61147404,923,923,923,923,0
|
|
20250326,181000,61147404,923,923,923,923,0
|
|
20250326,180900,61147404,923,923,923,923,1367
|
|
20250326,180800,61147404,923,923,923,923,0
|
|
20250326,180700,61147404,923,923,923,923,0
|
|
20250326,180600,61147404,923,923,923,923,0
|
|
20250326,180500,61147404,923,923,923,923,0
|
|
20250326,180400,61147404,923,923,923,923,0
|
|
20250326,180300,61147404,923,923,923,923,0
|
|
20250326,180200,61147404,923,923,923,923,0
|
|
20250326,180100,61147404,923,923,923,923,0
|
|
20250326,180000,61147404,923,923,923,923,0
|
|
20250326,175900,61147404,923,923,923,923,0
|
|
20250326,175800,61147404,923,923,923,923,0
|
|
20250326,175700,61147404,923,923,923,923,0
|
|
20250326,175600,61147404,923,923,923,923,0
|
|
20250326,175500,61147404,923,923,923,923,0
|
|
20250326,175400,61147404,923,923,923,923,0
|
|
20250326,175300,61147404,923,923,923,923,0
|
|
20250326,175200,61147404,923,923,923,923,0
|
|
20250326,175100,61147404,923,923,923,923,0
|
|
20250326,175000,61147404,923,923,923,923,0
|
|
20250326,174900,61147404,923,923,923,923,0
|
|
20250326,174800,61147404,923,923,923,923,0
|
|
20250326,174700,61147404,923,923,923,923,0
|
|
20250326,174600,61147404,923,923,923,923,0
|
|
20250326,174500,61147404,923,923,923,923,0
|
|
20250326,174400,61147404,923,923,923,923,0
|
|
20250326,174300,61147404,923,923,923,923,0
|
|
20250326,174200,61147404,923,923,923,923,0
|
|
20250326,174100,61147404,923,923,923,923,0
|
|
20250326,174000,61147404,923,923,923,923,0
|
|
20250326,173900,61147404,923,923,923,923,1367
|
|
20250326,173800,61147404,923,923,923,923,0
|
|
20250326,173700,61147404,923,923,923,923,0
|
|
20250326,173600,61147404,923,923,923,923,0
|
|
20250326,173500,61147404,923,923,923,923,0
|
|
20250326,173400,61147404,923,923,923,923,0
|
|
20250326,173300,61147404,923,923,923,923,0
|
|
20250326,173200,61147404,923,923,923,923,0
|
|
20250326,173100,61147404,923,923,923,923,0
|
|
20250326,173000,61147404,923,923,923,923,0
|
|
20250326,172900,61147404,923,923,923,923,0
|
|
20250326,172800,61147404,923,923,923,923,0
|
|
20250326,172700,61147404,923,923,923,923,0
|
|
20250326,172600,61147404,923,923,923,923,0
|
|
20250326,172500,61147404,923,923,923,923,0
|
|
20250326,172400,61147404,923,923,923,923,0
|
|
20250326,172300,61147404,923,923,923,923,0
|
|
20250326,172200,61147404,923,923,923,923,0
|
|
20250326,172100,61147404,923,923,923,923,0
|
|
20250326,172000,61147404,923,923,923,923,0
|
|
20250326,171900,61147404,923,923,923,923,0
|
|
20250326,171800,61147404,923,923,923,923,0
|
|
20250326,171700,61147404,923,923,923,923,0
|
|
20250326,171600,61147404,923,923,923,923,0
|
|
20250326,171500,61147404,923,923,923,923,0
|
|
20250326,171400,61147404,923,923,923,923,0
|
|
20250326,171300,61147404,923,923,923,923,0
|
|
20250326,171200,61147404,923,923,923,923,0
|
|
20250326,171100,61147404,923,923,923,923,0
|
|
20250326,171000,61147404,923,923,923,923,0
|
|
20250326,170900,61147404,923,923,923,923,1367
|
|
20250326,170800,61147404,923,923,923,923,0
|
|
20250326,170700,61147404,923,923,923,923,0
|
|
20250326,170600,61147404,923,923,923,923,0
|
|
20250326,170500,61147404,923,923,923,923,0
|
|
20250326,170400,61147404,923,923,923,923,0
|
|
20250326,170300,61147404,923,923,923,923,0
|
|
20250326,170200,61147404,923,923,923,923,0
|
|
20250326,170100,61147404,923,923,923,923,0
|
|
20250326,170000,61147404,923,923,923,923,0
|
|
20250326,165900,61147404,923,923,923,923,0
|
|
20250326,165800,61147404,923,923,923,923,0
|
|
20250326,165700,61147404,923,923,923,923,0
|
|
20250326,165600,61147404,923,923,923,923,0
|
|
20250326,165500,61147404,923,923,923,923,0
|
|
20250326,165400,61147404,923,923,923,923,0
|
|
20250326,165300,61147404,923,923,923,923,0
|
|
20250326,165200,61147404,923,923,923,923,0
|
|
20250326,165100,61147404,923,923,923,923,0
|
|
20250326,165000,61147404,923,923,923,923,0
|
|
20250326,164900,61147404,923,923,923,923,0
|
|
20250326,164800,61147404,923,923,923,923,0
|
|
20250326,164700,61147404,923,923,923,923,0
|
|
20250326,164600,61147404,923,923,923,923,0
|
|
20250326,164500,61147404,923,923,923,923,0
|
|
20250326,164400,61147404,923,923,923,923,0
|
|
20250326,164300,61147404,923,923,923,923,0
|
|
20250326,164200,61147404,923,923,923,923,0
|
|
20250326,164100,61147404,923,923,923,923,0
|
|
20250326,164000,61147404,923,923,923,923,0
|
|
20250326,163900,61147404,923,923,923,923,1367
|
|
20250326,163800,61147404,923,923,923,923,0
|
|
20250326,163700,61147404,923,923,923,923,0
|
|
20250326,163600,61147404,923,923,923,923,0
|
|
20250326,163500,61147404,923,923,923,923,0
|
|
20250326,163400,61147404,923,923,923,923,0
|
|
20250326,163300,61147404,923,923,923,923,0
|
|
20250326,163200,61147404,923,923,923,923,0
|
|
20250326,163100,61147404,923,923,923,923,0
|
|
20250326,163000,61147404,923,923,923,923,0
|
|
20250326,162900,61147404,923,923,923,923,0
|
|
20250326,162800,61147404,923,923,923,923,0
|
|
20250326,162700,61147404,923,923,923,923,0
|
|
20250326,162600,61147404,923,923,923,923,0
|
|
20250326,162500,61147404,923,923,923,923,0
|
|
20250326,162400,61147404,923,923,923,923,0
|
|
20250326,162300,61147404,923,923,923,923,0
|
|
20250326,162200,61147404,923,923,923,923,0
|
|
20250326,162100,61147404,923,923,923,923,0
|
|
20250326,162000,61147404,923,923,923,923,0
|
|
20250326,161900,61147404,923,923,923,923,0
|
|
20250326,161800,61147404,923,923,923,923,0
|
|
20250326,161700,61147404,923,923,923,923,0
|
|
20250326,161600,61147404,923,923,923,923,0
|
|
20250326,161500,61147404,923,923,923,923,0
|
|
20250326,161400,61147404,923,923,923,923,0
|
|
20250326,161300,61147404,923,923,923,923,0
|
|
20250326,161200,61147404,923,923,923,923,0
|
|
20250326,161100,61147404,923,923,923,923,0
|
|
20250326,161000,61147404,923,923,923,923,0
|
|
20250326,160900,61147404,923,923,923,923,1367
|
|
20250326,160800,61147404,923,923,923,923,0
|
|
20250326,160700,61147404,923,923,923,923,0
|
|
20250326,160600,61147404,923,923,923,923,0
|
|
20250326,160500,61147404,923,923,923,923,0
|
|
20250326,160400,61147404,923,923,923,923,0
|
|
20250326,160300,61147404,923,923,923,923,0
|
|
20250326,160200,61147404,923,923,923,923,0
|
|
20250326,160100,61147404,923,923,923,923,0
|
|
20250326,160000,61147404,923,923,923,923,0
|
|
20250326,155900,61147404,923,923,923,923,0
|
|
20250326,155800,61147404,923,923,923,923,0
|
|
20250326,155700,61147404,923,923,923,923,0
|
|
20250326,155600,61147404,923,923,923,923,0
|
|
20250326,155500,61147404,923,923,923,923,0
|
|
20250326,155400,61147404,923,923,923,923,0
|
|
20250326,155300,61147404,923,923,923,923,0
|
|
20250326,155200,61147404,923,923,923,923,0
|
|
20250326,155100,61147404,923,923,923,923,0
|
|
20250326,155000,61147404,923,923,923,923,0
|
|
20250326,154900,61147404,923,923,923,923,0
|
|
20250326,154800,61147404,923,923,923,923,0
|
|
20250326,154700,61147404,923,923,923,923,0
|
|
20250326,154600,61147404,923,923,923,923,0
|
|
20250326,154500,61147404,923,923,923,923,0
|
|
20250326,154400,61147404,923,923,923,923,0
|
|
20250326,154300,61147404,923,923,923,923,0
|
|
20250326,154200,61147404,923,923,923,923,0
|
|
20250326,154100,61147404,923,923,923,923,0
|
|
20250326,154000,61147404,923,923,923,923,0
|
|
20250326,153900,61147404,923,923,923,923,1367
|
|
20250326,153800,61147404,923,923,923,923,0
|
|
20250326,153700,61147404,923,923,923,923,0
|
|
20250326,153600,61147404,923,923,923,923,0
|
|
20250326,153500,61147404,923,923,923,923,0
|
|
20250326,153400,61147404,923,923,923,923,0
|
|
20250326,153300,61147404,923,923,923,923,0
|
|
20250326,153200,61147404,923,923,923,923,0
|
|
20250326,153100,61147404,923,923,923,923,0
|
|
20250326,153000,61147404,923,923,923,923,1367
|
|
20250326,152900,59885663,917,917,917,917,0
|
|
20250326,152800,59885663,917,917,917,917,0
|
|
20250326,152700,59885663,917,917,917,917,0
|
|
20250326,152600,59885663,917,917,917,917,0
|
|
20250326,152500,59885663,917,917,917,917,0
|
|
20250326,152400,59885663,917,917,917,917,0
|
|
20250326,152300,59885663,917,917,917,917,0
|
|
20250326,152200,59885663,917,917,917,917,0
|
|
20250326,152100,59885663,917,917,917,917,0
|
|
20250326,152000,59885663,917,917,917,917,0
|
|
20250326,151900,59885663,917,917,917,917,1
|
|
20250326,151800,59884746,914,913,914,913,1051
|
|
20250326,151700,58924229,913,913,913,913,0
|
|
20250326,151600,58924229,913,913,913,913,0
|
|
20250326,151500,58924229,913,913,913,913,0
|
|
20250326,151400,58924229,913,913,913,913,0
|
|
20250326,151300,58924229,913,913,913,913,0
|
|
20250326,151200,58924229,913,910,913,910,1915
|
|
20250326,151100,57181576,911,913,913,911,1253
|
|
20250326,151000,56039750,914,914,914,914,0
|
|
20250326,150900,56039750,914,914,914,914,602
|
|
20250326,150800,55489522,914,914,914,914,530
|
|
20250326,150700,55005102,914,914,914,914,1
|
|
20250326,150600,55004188,913,913,913,913,400
|
|
20250326,150500,54638988,913,913,913,913,0
|
|
20250326,150400,54638988,913,913,913,913,1
|
|
20250326,150300,54638075,911,911,911,911,1225
|
|
20250326,150200,53522100,913,913,913,913,0
|
|
20250326,150100,53522100,913,911,913,911,5
|
|
20250326,150000,53517543,913,913,913,913,4
|
|
20250326,145900,53513891,913,913,913,913,61
|
|
20250326,145800,53458198,914,914,914,914,6
|
|
20250326,145700,53452714,914,914,914,914,0
|
|
20250326,145600,53452714,914,914,914,914,0
|
|
20250326,145500,53452714,914,914,914,914,0
|
|
20250326,145400,53452714,914,914,914,914,3
|
|
20250326,145300,53449972,914,914,914,914,0
|
|
20250326,145200,53449972,914,914,914,914,121
|
|
20250326,145100,53339378,914,914,914,914,0
|
|
20250326,145000,53339378,914,914,914,914,0
|
|
20250326,144900,53339378,914,914,914,914,0
|
|
20250326,144800,53339378,914,914,914,914,0
|
|
20250326,144700,53339378,914,914,914,914,0
|
|
20250326,144600,53339378,914,914,914,914,0
|
|
20250326,144500,53339378,914,914,914,914,0
|
|
20250326,144400,53339378,914,914,914,914,0
|
|
20250326,144300,53339378,914,914,914,914,0
|
|
20250326,144200,53339378,914,914,914,914,0
|
|
20250326,144100,53339378,914,914,914,914,0
|
|
20250326,144000,53339378,914,914,914,914,4
|
|
20250326,143900,53335722,913,913,913,913,5
|
|
20250326,143800,53331157,913,913,913,913,700
|
|
20250326,143700,52692057,914,914,914,914,0
|
|
20250326,143600,52692057,914,914,914,914,30
|
|
20250326,143500,52664637,914,914,914,914,0
|
|
20250326,143400,52664637,914,914,914,914,0
|
|
20250326,143300,52664637,914,914,914,914,30
|
|
20250326,143200,52637217,914,914,914,914,1
|
|
20250326,143100,52636303,913,913,913,913,0
|
|
20250326,143000,52636303,913,913,913,913,4
|
|
20250326,142900,52632651,916,916,916,916,0
|
|
20250326,142800,52632651,916,916,916,916,0
|
|
20250326,142700,52632651,916,916,916,916,0
|
|
20250326,142600,52632651,916,916,916,916,0
|
|
20250326,142500,52632651,916,916,916,916,0
|
|
20250326,142400,52632651,916,916,916,916,1
|
|
20250326,142300,52631735,915,915,915,915,0
|
|
20250326,142200,52631735,915,915,915,915,450
|
|
20250326,142100,52219985,915,915,915,915,0
|
|
20250326,142000,52219985,915,915,915,915,0
|
|
20250326,141900,52219985,915,915,915,915,6
|
|
20250326,141800,52214495,915,915,915,911,66
|
|
20250326,141700,52154113,915,915,915,915,0
|
|
20250326,141600,52154113,915,915,915,915,0
|
|
20250326,141500,52154113,915,915,915,915,0
|
|
20250326,141400,52154113,915,915,915,915,0
|
|
20250326,141300,52154113,915,915,915,915,0
|
|
20250326,141200,52154113,915,915,915,915,0
|
|
20250326,141100,52154113,915,915,915,915,0
|
|
20250326,141000,52154113,915,915,915,915,0
|
|
20250326,140900,52154113,915,915,915,915,1
|
|
20250326,140800,52153198,914,914,914,914,6
|
|
20250326,140700,52147714,914,914,914,914,0
|
|
20250326,140600,52147714,914,914,914,914,0
|
|
20250326,140500,52147714,914,914,914,914,0
|
|
20250326,140400,52147714,914,914,914,914,0
|
|
20250326,140300,52147714,914,914,914,914,0
|
|
20250326,140200,52147714,914,914,914,914,0
|
|
20250326,140100,52147714,914,914,914,914,0
|
|
20250326,140000,52147714,914,912,914,912,2
|
|
20250326,135900,52145888,914,914,914,914,0
|
|
20250326,135800,52145888,914,914,914,914,0
|
|
20250326,135700,52145888,914,914,914,914,0
|
|
20250326,135600,52145888,914,914,914,914,4
|
|
20250326,135500,52142232,914,914,914,914,0
|
|
20250326,135400,52142232,914,914,914,914,0
|
|
20250326,135300,52142232,914,914,914,914,1000
|
|
20250326,135200,51228232,914,914,914,914,0
|
|
20250326,135100,51228232,914,914,914,914,0
|
|
20250326,135000,51228232,914,914,914,914,0
|
|
20250326,134900,51228232,914,914,914,914,0
|
|
20250326,134800,51228232,914,914,914,914,1
|
|
20250326,134700,51227318,910,910,910,910,0
|
|
20250326,134600,51227318,910,913,913,910,3000
|
|
20250326,134500,48496964,914,914,914,914,0
|
|
20250326,134400,48496964,914,914,914,914,0
|
|
20250326,134300,48496964,914,914,914,914,0
|
|
20250326,134200,48496964,914,914,914,914,0
|
|
20250326,134100,48496964,914,914,914,914,0
|
|
20250326,134000,48496964,914,914,914,914,0
|
|
20250326,133900,48496964,914,914,914,914,0
|
|
20250326,133800,48496964,914,914,914,914,0
|
|
20250326,133700,48496964,914,914,914,914,0
|
|
20250326,133600,48496964,914,914,914,914,2
|
|
20250326,133500,48495136,915,915,915,915,2
|
|
20250326,133400,48493306,916,916,916,916,4
|
|
20250326,133300,48489642,916,916,916,916,0
|
|
20250326,133200,48489642,916,916,916,916,1121
|
|
20250326,133100,47462806,916,916,916,916,0
|
|
20250326,133000,47462806,916,916,916,916,5
|
|
20250326,132900,47458226,917,913,917,913,7180
|
|
20250326,132800,40897742,913,913,913,913,0
|
|
20250326,132700,40897742,913,913,913,913,0
|
|
20250326,132600,40897742,913,913,913,913,3
|
|
20250326,132500,40895003,913,913,913,913,0
|
|
20250326,132400,40895003,913,913,913,913,0
|
|
20250326,132300,40895003,913,913,913,913,0
|
|
20250326,132200,40895003,913,913,913,913,8
|
|
20250326,132100,40887699,913,913,913,913,8
|
|
20250326,132000,40880395,913,913,913,913,0
|
|
20250326,131900,40880395,913,913,913,913,1
|
|
20250326,131800,40879482,912,912,912,912,1
|
|
20250326,131700,40878570,913,913,913,913,0
|
|
20250326,131600,40878570,913,913,913,913,0
|
|
20250326,131500,40878570,913,913,913,913,0
|
|
20250326,131400,40878570,913,913,913,913,0
|
|
20250326,131300,40878570,913,913,913,913,0
|
|
20250326,131200,40878570,913,913,913,913,4
|
|
20250326,131100,40874918,913,913,913,913,0
|
|
20250326,131000,40874918,913,913,913,913,0
|
|
20250326,130900,40874918,913,913,913,913,0
|
|
20250326,130800,40874918,913,913,913,913,0
|
|
20250326,130700,40874918,913,913,913,913,1
|
|
20250326,130600,40874005,913,913,913,913,0
|
|
20250326,130500,40874005,913,913,913,913,0
|
|
20250326,130400,40874005,913,913,913,913,0
|
|
20250326,130300,40874005,913,913,913,913,0
|
|
20250326,130200,40874005,913,913,913,913,0
|
|
20250326,130100,40874005,913,913,913,913,1
|
|
20250326,130000,40873092,912,912,912,912,4
|
|
20250326,125900,40869444,913,913,913,913,0
|
|
20250326,125800,40869444,913,913,913,913,0
|
|
20250326,125700,40869444,913,913,913,913,0
|
|
20250326,125600,40869444,913,913,913,913,0
|
|
20250326,125500,40869444,913,913,913,913,0
|
|
20250326,125400,40869444,913,913,913,913,0
|
|
20250326,125300,40869444,913,913,913,913,0
|
|
20250326,125200,40869444,913,913,913,913,0
|
|
20250326,125100,40869444,913,913,913,913,0
|
|
20250326,125000,40869444,913,913,913,913,4
|
|
20250326,124900,40865792,913,913,913,913,0
|
|
20250326,124800,40865792,913,913,913,913,0
|
|
20250326,124700,40865792,913,913,913,913,1
|
|
20250326,124600,40864879,912,912,912,912,0
|
|
20250326,124500,40864879,912,912,912,912,0
|
|
20250326,124400,40864879,912,912,912,912,0
|
|
20250326,124300,40864879,912,912,912,912,0
|
|
20250326,124200,40864879,912,912,912,912,7
|
|
20250326,124100,40858495,913,913,913,913,0
|
|
20250326,124000,40858495,913,913,913,913,0
|
|
20250326,123900,40858495,913,913,913,913,0
|
|
20250326,123800,40858495,913,913,913,913,109
|
|
20250326,123700,40758978,913,913,913,913,0
|
|
20250326,123600,40758978,913,913,913,913,0
|
|
20250326,123500,40758978,913,913,913,913,0
|
|
20250326,123400,40758978,913,913,913,913,0
|
|
20250326,123300,40758978,913,913,913,913,100
|
|
20250326,123200,40667678,913,913,913,913,0
|
|
20250326,123100,40667678,913,913,913,913,0
|
|
20250326,123000,40667678,913,913,913,913,106
|
|
20250326,122900,40570900,913,913,913,913,1
|
|
20250326,122800,40569987,913,913,913,913,4
|
|
20250326,122700,40566335,913,913,913,913,0
|
|
20250326,122600,40566335,913,913,913,913,0
|
|
20250326,122500,40566335,913,913,913,913,16
|
|
20250326,122400,40551727,913,913,913,913,0
|
|
20250326,122300,40551727,913,913,913,913,0
|
|
20250326,122200,40551727,913,913,913,913,0
|
|
20250326,122100,40551727,913,913,913,913,0
|
|
20250326,122000,40551727,913,913,913,913,0
|
|
20250326,121900,40551727,913,913,913,913,1
|
|
20250326,121800,40550814,912,912,912,912,44
|
|
20250326,121700,40510686,912,912,912,912,0
|
|
20250326,121600,40510686,912,912,912,912,0
|
|
20250326,121500,40510686,912,912,912,912,0
|
|
20250326,121400,40510686,912,912,912,912,16
|
|
20250326,121300,40496094,913,913,913,913,0
|
|
20250326,121200,40496094,913,913,913,913,0
|
|
20250326,121100,40496094,913,913,913,913,0
|
|
20250326,121000,40496094,913,913,913,913,0
|
|
20250326,120900,40496094,913,913,913,913,0
|
|
20250326,120800,40496094,913,913,913,913,100
|
|
20250326,120700,40404794,913,913,913,913,0
|
|
20250326,120600,40404794,913,913,913,913,4
|
|
20250326,120500,40401142,913,912,913,910,921
|
|
20250326,120400,39562011,913,913,913,913,0
|
|
20250326,120300,39562011,913,913,913,913,0
|
|
20250326,120200,39562011,913,913,913,913,0
|
|
20250326,120100,39562011,913,913,913,913,0
|
|
20250326,120000,39562011,913,913,913,913,0
|
|
20250326,115900,39562011,913,913,913,913,0
|
|
20250326,115800,39562011,913,913,913,913,0
|
|
20250326,115700,39562011,913,912,913,912,419
|
|
20250326,115600,39179882,913,912,913,912,3
|
|
20250326,115500,39177145,913,913,913,913,0
|
|
20250326,115400,39177145,913,913,913,913,0
|
|
20250326,115300,39177145,913,913,913,913,0
|
|
20250326,115200,39177145,913,913,913,913,0
|
|
20250326,115100,39177145,913,913,913,913,0
|
|
20250326,115000,39177145,913,913,913,913,0
|
|
20250326,114900,39177145,913,913,913,913,0
|
|
20250326,114800,39177145,913,913,913,913,20
|
|
20250326,114700,39158885,913,913,913,913,0
|
|
20250326,114600,39158885,913,913,913,913,444
|
|
20250326,114500,38753513,913,913,913,913,150
|
|
20250326,114400,38616563,913,913,913,913,4
|
|
20250326,114300,38612911,913,913,913,913,0
|
|
20250326,114200,38612911,913,913,913,913,0
|
|
20250326,114100,38612911,913,913,913,913,0
|
|
20250326,114000,38612911,913,913,913,913,0
|
|
20250326,113900,38612911,913,913,913,913,0
|
|
20250326,113800,38612911,913,913,913,913,0
|
|
20250326,113700,38612911,913,913,913,913,5
|
|
20250326,113600,38608346,912,912,912,912,0
|
|
20250326,113500,38608346,912,912,912,912,535
|
|
20250326,113400,38120426,913,913,913,913,1000
|
|
20250326,113300,37207426,913,911,913,911,238
|
|
20250326,113200,36990576,913,913,913,913,1
|
|
20250326,113100,36989663,913,913,913,913,1
|
|
20250326,113000,36988750,910,910,910,910,21
|
|
20250326,112900,36969640,906,910,910,906,1923
|
|
20250326,112800,35219714,909,909,909,909,0
|
|
20250326,112700,35219714,909,909,909,909,40
|
|
20250326,112600,35183354,909,909,909,909,0
|
|
20250326,112500,35183354,909,909,909,909,280
|
|
20250326,112400,34928834,908,908,908,908,177
|
|
20250326,112300,34768118,908,908,908,906,320
|
|
20250326,112200,34477560,908,906,908,906,5
|
|
20250326,112100,34473022,908,908,908,908,47
|
|
20250326,112000,34430346,908,908,908,908,16
|
|
20250326,111900,34415818,908,908,908,908,0
|
|
20250326,111800,34415818,908,908,908,908,2
|
|
20250326,111700,34414002,908,908,908,908,1
|
|
20250326,111600,34413094,908,908,908,908,1
|
|
20250326,111500,34412186,909,909,909,909,0
|
|
20250326,111400,34412186,909,909,909,909,0
|
|
20250326,111300,34412186,909,905,909,905,211
|
|
20250326,111200,34221227,906,906,906,906,1
|
|
20250326,111100,34220321,900,909,909,900,8244
|
|
20250326,111000,26787821,908,908,908,908,5
|
|
20250326,110900,26783281,910,910,910,910,0
|
|
20250326,110800,26783281,910,910,910,910,0
|
|
20250326,110700,26783281,910,910,910,910,0
|
|
20250326,110600,26783281,910,910,910,910,19
|
|
20250326,110500,26765991,910,910,910,910,0
|
|
20250326,110400,26765991,910,910,910,910,1
|
|
20250326,110300,26765081,909,909,909,909,0
|
|
20250326,110200,26765081,909,909,909,909,1
|
|
20250326,110100,26764172,908,908,908,905,1199
|
|
20250326,110000,25678634,907,910,910,907,407
|
|
20250326,105900,25309042,910,909,910,909,24
|
|
20250326,105800,25287203,910,910,910,910,0
|
|
20250326,105700,25287203,910,910,910,910,16
|
|
20250326,105600,25272643,910,910,910,909,3
|
|
20250326,105500,25269914,908,908,908,908,1
|
|
20250326,105400,25269006,910,910,910,910,0
|
|
20250326,105300,25269006,910,910,910,909,37
|
|
20250326,105200,25235337,909,909,909,909,1
|
|
20250326,105100,25234428,910,910,910,910,55
|
|
20250326,105000,25184378,910,910,910,910,0
|
|
20250326,104900,25184378,910,910,910,910,1
|
|
20250326,104800,25183468,908,908,908,908,350
|
|
20250326,104700,24865668,908,909,909,908,60
|
|
20250326,104600,24811172,908,908,908,908,0
|
|
20250326,104500,24811172,908,908,908,908,0
|
|
20250326,104400,24811172,908,909,909,908,1000
|
|
20250326,104300,23903156,913,913,913,913,0
|
|
20250326,104200,23903156,913,913,913,913,1
|
|
20250326,104100,23902243,910,910,910,910,0
|
|
20250326,104000,23902243,910,910,910,910,798
|
|
20250326,103900,23176063,910,910,910,910,1
|
|
20250326,103800,23175153,910,910,910,910,14
|
|
20250326,103700,23162413,910,910,910,910,0
|
|
20250326,103600,23162413,910,909,910,909,505
|
|
20250326,103500,22703181,909,909,909,909,0
|
|
20250326,103400,22703181,909,909,909,909,27
|
|
20250326,103300,22678638,909,913,913,903,2301
|
|
20250326,103200,20599549,907,907,907,905,1256
|
|
20250326,103100,19462098,913,909,913,906,875
|
|
20250326,103000,18667859,910,913,913,910,3020
|
|
20250326,102900,15917255,913,913,913,913,0
|
|
20250326,102800,15917255,913,913,913,913,0
|
|
20250326,102700,15917255,913,913,913,913,211
|
|
20250326,102600,15724612,913,913,913,913,368
|
|
20250326,102500,15388628,913,913,913,913,421
|
|
20250326,102400,15004255,914,914,914,914,0
|
|
20250326,102300,15004255,914,914,914,914,0
|
|
20250326,102200,15004255,914,913,914,913,220
|
|
20250326,102100,14803186,914,914,914,914,0
|
|
20250326,102000,14803186,914,914,914,914,0
|
|
20250326,101900,14803186,914,914,914,914,0
|
|
20250326,101800,14803186,914,914,914,914,0
|
|
20250326,101700,14803186,914,914,914,914,0
|
|
20250326,101600,14803186,914,914,914,914,4
|
|
20250326,101500,14799530,914,914,914,914,0
|
|
20250326,101400,14799530,914,914,914,914,54
|
|
20250326,101300,14750174,915,915,915,915,0
|
|
20250326,101200,14750174,915,915,915,915,0
|
|
20250326,101100,14750174,915,916,916,915,2
|
|
20250326,101000,14748343,915,915,915,915,0
|
|
20250326,100900,14748343,915,914,915,914,2998
|
|
20250326,100800,12006671,913,913,913,913,707
|
|
20250326,100700,11361180,913,913,913,913,93
|
|
20250326,100600,11276271,913,913,913,913,0
|
|
20250326,100500,11276271,913,913,913,913,200
|
|
20250326,100400,11093671,914,914,914,914,0
|
|
20250326,100300,11093671,914,914,914,914,0
|
|
20250326,100200,11093671,914,914,914,914,0
|
|
20250326,100100,11093671,914,914,914,914,0
|
|
20250326,100000,11093671,914,914,914,914,3
|
|
20250326,095900,11090929,914,913,914,913,763
|
|
20250326,095800,10394309,913,913,913,913,300
|
|
20250326,095700,10120409,913,913,913,913,160
|
|
20250326,095600,9974329,913,913,913,913,0
|
|
20250326,095500,9974329,913,913,913,913,0
|
|
20250326,095400,9974329,913,913,913,913,116
|
|
20250326,095300,9868421,913,912,913,912,329
|
|
20250326,095200,9568372,912,912,912,912,185
|
|
20250326,095100,9399652,912,912,912,912,65
|
|
20250326,095000,9340372,912,912,912,912,0
|
|
20250326,094900,9340372,912,912,912,912,623
|
|
20250326,094800,8772196,912,912,912,912,1
|
|
20250326,094700,8771284,907,911,911,907,57
|
|
20250326,094600,8719490,913,913,913,913,1
|
|
20250326,094500,8718577,913,909,913,909,515
|
|
20250326,094400,8249926,910,912,913,909,14
|
|
20250326,094300,8237158,913,913,913,913,0
|
|
20250326,094200,8237158,913,910,913,910,192
|
|
20250326,094100,8062435,908,908,913,908,221
|
|
20250326,094000,7861739,913,909,913,909,161
|
|
20250326,093900,7714754,908,910,913,908,211
|
|
20250326,093800,7522947,914,914,914,914,0
|
|
20250326,093700,7522947,914,914,914,914,1
|
|
20250326,093600,7522033,909,909,909,909,1
|
|
20250326,093500,7521124,916,912,916,908,101
|
|
20250326,093400,7429379,918,918,918,918,0
|
|
20250326,093300,7429379,918,915,918,913,4
|
|
20250326,093200,7425718,919,914,922,913,392
|
|
20250326,093100,7065488,924,912,924,912,6
|
|
20250326,093000,7060000,912,912,924,912,165
|
|
20250326,092900,6909383,911,925,925,911,121
|
|
20250326,092800,6798858,925,925,925,925,90
|
|
20250326,092700,6715608,925,925,925,925,1
|
|
20250326,092600,6714683,909,909,909,909,100
|
|
20250326,092500,6623783,909,909,909,909,100
|
|
20250326,092400,6532883,927,927,927,927,0
|
|
20250326,092300,6532883,927,927,927,927,0
|
|
20250326,092200,6532883,927,927,927,927,1
|
|
20250326,092100,6531956,901,927,927,901,1277
|
|
20250326,092000,5373132,929,929,929,929,876
|
|
20250326,091900,4559328,929,929,929,929,200
|
|
20250326,091800,4373528,929,929,929,929,0
|
|
20250326,091700,4373528,929,929,929,929,0
|
|
20250326,091600,4373528,929,915,929,915,727
|
|
20250326,091500,3708309,909,909,909,909,1
|
|
20250326,091400,3707400,915,915,915,915,533
|
|
20250326,091300,3219705,929,929,929,929,3
|
|
20250326,091200,3216918,929,929,929,929,0
|
|
20250326,091100,3216918,929,929,929,929,0
|
|
20250326,091000,3216918,929,922,929,892,2463
|
|
20250326,090900,996388,932,932,932,932,0
|
|
20250326,090800,996388,932,932,932,932,0
|
|
20250326,090700,996388,932,932,932,932,0
|
|
20250326,090600,996388,932,932,932,932,1
|
|
20250326,090500,995456,932,932,932,932,0
|
|
20250326,090400,995456,932,932,932,932,348
|
|
20250326,090300,671120,932,932,932,932,0
|
|
20250326,090200,671120,932,932,932,932,0
|
|
20250326,090100,671120,932,932,932,932,710
|
|
20250326,090000,9400,940,940,940,940,10
|