732 lines
31 KiB
CSV
732 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,210900,27486387,896,896,896,896,222
|
|
20250328,210800,27486387,896,896,896,896,0
|
|
20250328,210700,27486387,896,896,896,896,0
|
|
20250328,210600,27486387,896,896,896,896,0
|
|
20250328,210500,27486387,896,896,896,896,0
|
|
20250328,210400,27486387,896,896,896,896,0
|
|
20250328,210300,27486387,896,896,896,896,0
|
|
20250328,210200,27486387,896,896,896,896,0
|
|
20250328,210100,27486387,896,896,896,896,0
|
|
20250328,210000,27486387,896,896,896,896,0
|
|
20250328,205900,27486387,896,896,896,896,0
|
|
20250328,205800,27486387,896,896,896,896,0
|
|
20250328,205700,27486387,896,896,896,896,0
|
|
20250328,205600,27486387,896,896,896,896,0
|
|
20250328,205500,27486387,896,896,896,896,0
|
|
20250328,205400,27486387,896,896,896,896,0
|
|
20250328,205300,27486387,896,896,896,896,0
|
|
20250328,205200,27486387,896,896,896,896,0
|
|
20250328,205100,27486387,896,896,896,896,0
|
|
20250328,205000,27486387,896,896,896,896,0
|
|
20250328,204900,27486387,896,896,896,896,0
|
|
20250328,204800,27486387,896,896,896,896,0
|
|
20250328,204700,27486387,896,896,896,896,0
|
|
20250328,204600,27486387,896,896,896,896,0
|
|
20250328,204500,27486387,896,896,896,896,0
|
|
20250328,204400,27486387,896,896,896,896,0
|
|
20250328,204300,27486387,896,896,896,896,0
|
|
20250328,204200,27486387,896,896,896,896,0
|
|
20250328,204100,27486387,896,896,896,896,0
|
|
20250328,204000,27486387,896,896,896,896,0
|
|
20250328,203900,27486387,896,896,896,896,222
|
|
20250328,203800,27486387,896,896,896,896,0
|
|
20250328,203700,27486387,896,896,896,896,0
|
|
20250328,203600,27486387,896,896,896,896,0
|
|
20250328,203500,27486387,896,896,896,896,0
|
|
20250328,203400,27486387,896,896,896,896,0
|
|
20250328,203300,27486387,896,896,896,896,0
|
|
20250328,203200,27486387,896,896,896,896,0
|
|
20250328,203100,27486387,896,896,896,896,0
|
|
20250328,203000,27486387,896,896,896,896,0
|
|
20250328,202900,27486387,896,896,896,896,0
|
|
20250328,202800,27486387,896,896,896,896,0
|
|
20250328,202700,27486387,896,896,896,896,0
|
|
20250328,202600,27486387,896,896,896,896,0
|
|
20250328,202500,27486387,896,896,896,896,0
|
|
20250328,202400,27486387,896,896,896,896,0
|
|
20250328,202300,27486387,896,896,896,896,0
|
|
20250328,202200,27486387,896,896,896,896,0
|
|
20250328,202100,27486387,896,896,896,896,0
|
|
20250328,202000,27486387,896,896,896,896,0
|
|
20250328,201900,27486387,896,896,896,896,0
|
|
20250328,201800,27486387,896,896,896,896,0
|
|
20250328,201700,27486387,896,896,896,896,0
|
|
20250328,201600,27486387,896,896,896,896,0
|
|
20250328,201500,27486387,896,896,896,896,0
|
|
20250328,201400,27486387,896,896,896,896,0
|
|
20250328,201300,27486387,896,896,896,896,0
|
|
20250328,201200,27486387,896,896,896,896,0
|
|
20250328,201100,27486387,896,896,896,896,0
|
|
20250328,201000,27486387,896,896,896,896,0
|
|
20250328,200900,27486387,896,896,896,896,222
|
|
20250328,200800,27486387,896,896,896,896,0
|
|
20250328,200700,27486387,896,896,896,896,0
|
|
20250328,200600,27486387,896,896,896,896,0
|
|
20250328,200500,27486387,896,896,896,896,0
|
|
20250328,200400,27486387,896,896,896,896,0
|
|
20250328,200300,27486387,896,896,896,896,0
|
|
20250328,200200,27486387,896,896,896,896,0
|
|
20250328,200100,27486387,896,896,896,896,0
|
|
20250328,200000,27486387,896,896,896,896,0
|
|
20250328,195900,27486387,896,896,896,896,0
|
|
20250328,195800,27486387,896,896,896,896,0
|
|
20250328,195700,27486387,896,896,896,896,0
|
|
20250328,195600,27486387,896,896,896,896,0
|
|
20250328,195500,27486387,896,896,896,896,0
|
|
20250328,195400,27486387,896,896,896,896,0
|
|
20250328,195300,27486387,896,896,896,896,0
|
|
20250328,195200,27486387,896,896,896,896,0
|
|
20250328,195100,27486387,896,896,896,896,0
|
|
20250328,195000,27486387,896,896,896,896,0
|
|
20250328,194900,27486387,896,896,896,896,0
|
|
20250328,194800,27486387,896,896,896,896,0
|
|
20250328,194700,27486387,896,896,896,896,0
|
|
20250328,194600,27486387,896,896,896,896,0
|
|
20250328,194500,27486387,896,896,896,896,0
|
|
20250328,194400,27486387,896,896,896,896,0
|
|
20250328,194300,27486387,896,896,896,896,0
|
|
20250328,194200,27486387,896,896,896,896,0
|
|
20250328,194100,27486387,896,896,896,896,0
|
|
20250328,194000,27486387,896,896,896,896,0
|
|
20250328,193900,27486387,896,896,896,896,222
|
|
20250328,193800,27486387,896,896,896,896,0
|
|
20250328,193700,27486387,896,896,896,896,0
|
|
20250328,193600,27486387,896,896,896,896,0
|
|
20250328,193500,27486387,896,896,896,896,0
|
|
20250328,193400,27486387,896,896,896,896,0
|
|
20250328,193300,27486387,896,896,896,896,0
|
|
20250328,193200,27486387,896,896,896,896,0
|
|
20250328,193100,27486387,896,896,896,896,0
|
|
20250328,193000,27486387,896,896,896,896,0
|
|
20250328,192900,27486387,896,896,896,896,0
|
|
20250328,192800,27486387,896,896,896,896,0
|
|
20250328,192700,27486387,896,896,896,896,0
|
|
20250328,192600,27486387,896,896,896,896,0
|
|
20250328,192500,27486387,896,896,896,896,0
|
|
20250328,192400,27486387,896,896,896,896,0
|
|
20250328,192300,27486387,896,896,896,896,0
|
|
20250328,192200,27486387,896,896,896,896,0
|
|
20250328,192100,27486387,896,896,896,896,0
|
|
20250328,192000,27486387,896,896,896,896,0
|
|
20250328,191900,27486387,896,896,896,896,0
|
|
20250328,191800,27486387,896,896,896,896,0
|
|
20250328,191700,27486387,896,896,896,896,0
|
|
20250328,191600,27486387,896,896,896,896,0
|
|
20250328,191500,27486387,896,896,896,896,0
|
|
20250328,191400,27486387,896,896,896,896,0
|
|
20250328,191300,27486387,896,896,896,896,0
|
|
20250328,191200,27486387,896,896,896,896,0
|
|
20250328,191100,27486387,896,896,896,896,0
|
|
20250328,191000,27486387,896,896,896,896,0
|
|
20250328,190900,27486387,896,896,896,896,222
|
|
20250328,190800,27486387,896,896,896,896,0
|
|
20250328,190700,27486387,896,896,896,896,0
|
|
20250328,190600,27486387,896,896,896,896,0
|
|
20250328,190500,27486387,896,896,896,896,0
|
|
20250328,190400,27486387,896,896,896,896,0
|
|
20250328,190300,27486387,896,896,896,896,0
|
|
20250328,190200,27486387,896,896,896,896,0
|
|
20250328,190100,27486387,896,896,896,896,0
|
|
20250328,190000,27486387,896,896,896,896,0
|
|
20250328,185900,27486387,896,896,896,896,0
|
|
20250328,185800,27486387,896,896,896,896,0
|
|
20250328,185700,27486387,896,896,896,896,0
|
|
20250328,185600,27486387,896,896,896,896,0
|
|
20250328,185500,27486387,896,896,896,896,0
|
|
20250328,185400,27486387,896,896,896,896,0
|
|
20250328,185300,27486387,896,896,896,896,0
|
|
20250328,185200,27486387,896,896,896,896,0
|
|
20250328,185100,27486387,896,896,896,896,0
|
|
20250328,185000,27486387,896,896,896,896,0
|
|
20250328,184900,27486387,896,896,896,896,0
|
|
20250328,184800,27486387,896,896,896,896,0
|
|
20250328,184700,27486387,896,896,896,896,0
|
|
20250328,184600,27486387,896,896,896,896,0
|
|
20250328,184500,27486387,896,896,896,896,0
|
|
20250328,184400,27486387,896,896,896,896,0
|
|
20250328,184300,27486387,896,896,896,896,0
|
|
20250328,184200,27486387,896,896,896,896,0
|
|
20250328,184100,27486387,896,896,896,896,0
|
|
20250328,184000,27486387,896,896,896,896,0
|
|
20250328,183900,27486387,896,896,896,896,222
|
|
20250328,183800,27486387,896,896,896,896,0
|
|
20250328,183700,27486387,896,896,896,896,0
|
|
20250328,183600,27486387,896,896,896,896,0
|
|
20250328,183500,27486387,896,896,896,896,0
|
|
20250328,183400,27486387,896,896,896,896,0
|
|
20250328,183300,27486387,896,896,896,896,0
|
|
20250328,183200,27486387,896,896,896,896,0
|
|
20250328,183100,27486387,896,896,896,896,0
|
|
20250328,183000,27486387,896,896,896,896,0
|
|
20250328,182900,27486387,896,896,896,896,0
|
|
20250328,182800,27486387,896,896,896,896,0
|
|
20250328,182700,27486387,896,896,896,896,0
|
|
20250328,182600,27486387,896,896,896,896,0
|
|
20250328,182500,27486387,896,896,896,896,0
|
|
20250328,182400,27486387,896,896,896,896,0
|
|
20250328,182300,27486387,896,896,896,896,0
|
|
20250328,182200,27486387,896,896,896,896,0
|
|
20250328,182100,27486387,896,896,896,896,0
|
|
20250328,182000,27486387,896,896,896,896,0
|
|
20250328,181900,27486387,896,896,896,896,0
|
|
20250328,181800,27486387,896,896,896,896,0
|
|
20250328,181700,27486387,896,896,896,896,0
|
|
20250328,181600,27486387,896,896,896,896,0
|
|
20250328,181500,27486387,896,896,896,896,0
|
|
20250328,181400,27486387,896,896,896,896,0
|
|
20250328,181300,27486387,896,896,896,896,0
|
|
20250328,181200,27486387,896,896,896,896,0
|
|
20250328,181100,27486387,896,896,896,896,0
|
|
20250328,181000,27486387,896,896,896,896,0
|
|
20250328,180900,27486387,896,896,896,896,222
|
|
20250328,180800,27486387,896,896,896,896,0
|
|
20250328,180700,27486387,896,896,896,896,0
|
|
20250328,180600,27486387,896,896,896,896,0
|
|
20250328,180500,27486387,896,896,896,896,0
|
|
20250328,180400,27486387,896,896,896,896,0
|
|
20250328,180300,27486387,896,896,896,896,0
|
|
20250328,180200,27486387,896,896,896,896,0
|
|
20250328,180100,27486387,896,896,896,896,0
|
|
20250328,180000,27486387,896,896,896,896,0
|
|
20250328,175900,27486387,896,896,896,896,0
|
|
20250328,175800,27486387,896,896,896,896,0
|
|
20250328,175700,27486387,896,896,896,896,0
|
|
20250328,175600,27486387,896,896,896,896,0
|
|
20250328,175500,27486387,896,896,896,896,0
|
|
20250328,175400,27486387,896,896,896,896,0
|
|
20250328,175300,27486387,896,896,896,896,0
|
|
20250328,175200,27486387,896,896,896,896,0
|
|
20250328,175100,27486387,896,896,896,896,0
|
|
20250328,175000,27486387,896,896,896,896,0
|
|
20250328,174900,27486387,896,896,896,896,0
|
|
20250328,174800,27486387,896,896,896,896,0
|
|
20250328,174700,27486387,896,896,896,896,0
|
|
20250328,174600,27486387,896,896,896,896,0
|
|
20250328,174500,27486387,896,896,896,896,0
|
|
20250328,174400,27486387,896,896,896,896,0
|
|
20250328,174300,27486387,896,896,896,896,0
|
|
20250328,174200,27486387,896,896,896,896,0
|
|
20250328,174100,27486387,896,896,896,896,0
|
|
20250328,174000,27486387,896,896,896,896,0
|
|
20250328,173900,27486387,896,896,896,896,222
|
|
20250328,173800,27486387,896,896,896,896,0
|
|
20250328,173700,27486387,896,896,896,896,0
|
|
20250328,173600,27486387,896,896,896,896,0
|
|
20250328,173500,27486387,896,896,896,896,0
|
|
20250328,173400,27486387,896,896,896,896,0
|
|
20250328,173300,27486387,896,896,896,896,0
|
|
20250328,173200,27486387,896,896,896,896,0
|
|
20250328,173100,27486387,896,896,896,896,0
|
|
20250328,173000,27486387,896,896,896,896,0
|
|
20250328,172900,27486387,896,896,896,896,0
|
|
20250328,172800,27486387,896,896,896,896,0
|
|
20250328,172700,27486387,896,896,896,896,0
|
|
20250328,172600,27486387,896,896,896,896,0
|
|
20250328,172500,27486387,896,896,896,896,0
|
|
20250328,172400,27486387,896,896,896,896,0
|
|
20250328,172300,27486387,896,896,896,896,0
|
|
20250328,172200,27486387,896,896,896,896,0
|
|
20250328,172100,27486387,896,896,896,896,0
|
|
20250328,172000,27486387,896,896,896,896,0
|
|
20250328,171900,27486387,896,896,896,896,0
|
|
20250328,171800,27486387,896,896,896,896,0
|
|
20250328,171700,27486387,896,896,896,896,0
|
|
20250328,171600,27486387,896,896,896,896,0
|
|
20250328,171500,27486387,896,896,896,896,0
|
|
20250328,171400,27486387,896,896,896,896,0
|
|
20250328,171300,27486387,896,896,896,896,0
|
|
20250328,171200,27486387,896,896,896,896,0
|
|
20250328,171100,27486387,896,896,896,896,0
|
|
20250328,171000,27486387,896,896,896,896,0
|
|
20250328,170900,27486387,896,896,896,896,222
|
|
20250328,170800,27486387,896,896,896,896,0
|
|
20250328,170700,27486387,896,896,896,896,0
|
|
20250328,170600,27486387,896,896,896,896,0
|
|
20250328,170500,27486387,896,896,896,896,0
|
|
20250328,170400,27486387,896,896,896,896,0
|
|
20250328,170300,27486387,896,896,896,896,0
|
|
20250328,170200,27486387,896,896,896,896,0
|
|
20250328,170100,27486387,896,896,896,896,0
|
|
20250328,170000,27486387,896,896,896,896,0
|
|
20250328,165900,27486387,896,896,896,896,0
|
|
20250328,165800,27486387,896,896,896,896,0
|
|
20250328,165700,27486387,896,896,896,896,0
|
|
20250328,165600,27486387,896,896,896,896,0
|
|
20250328,165500,27486387,896,896,896,896,0
|
|
20250328,165400,27486387,896,896,896,896,0
|
|
20250328,165300,27486387,896,896,896,896,0
|
|
20250328,165200,27486387,896,896,896,896,0
|
|
20250328,165100,27486387,896,896,896,896,0
|
|
20250328,165000,27486387,896,896,896,896,0
|
|
20250328,164900,27486387,896,896,896,896,0
|
|
20250328,164800,27486387,896,896,896,896,0
|
|
20250328,164700,27486387,896,896,896,896,0
|
|
20250328,164600,27486387,896,896,896,896,0
|
|
20250328,164500,27486387,896,896,896,896,0
|
|
20250328,164400,27486387,896,896,896,896,0
|
|
20250328,164300,27486387,896,896,896,896,0
|
|
20250328,164200,27486387,896,896,896,896,0
|
|
20250328,164100,27486387,896,896,896,896,0
|
|
20250328,164000,27486387,896,896,896,896,0
|
|
20250328,163900,27486387,896,896,896,896,222
|
|
20250328,163800,27486387,896,896,896,896,0
|
|
20250328,163700,27486387,896,896,896,896,0
|
|
20250328,163600,27486387,896,896,896,896,0
|
|
20250328,163500,27486387,896,896,896,896,0
|
|
20250328,163400,27486387,896,896,896,896,0
|
|
20250328,163300,27486387,896,896,896,896,0
|
|
20250328,163200,27486387,896,896,896,896,0
|
|
20250328,163100,27486387,896,896,896,896,0
|
|
20250328,163000,27486387,896,896,896,896,0
|
|
20250328,162900,27486387,896,896,896,896,0
|
|
20250328,162800,27486387,896,896,896,896,0
|
|
20250328,162700,27486387,896,896,896,896,0
|
|
20250328,162600,27486387,896,896,896,896,0
|
|
20250328,162500,27486387,896,896,896,896,0
|
|
20250328,162400,27486387,896,896,896,896,0
|
|
20250328,162300,27486387,896,896,896,896,0
|
|
20250328,162200,27486387,896,896,896,896,0
|
|
20250328,162100,27486387,896,896,896,896,0
|
|
20250328,162000,27486387,896,896,896,896,0
|
|
20250328,161900,27486387,896,896,896,896,0
|
|
20250328,161800,27486387,896,896,896,896,0
|
|
20250328,161700,27486387,896,896,896,896,0
|
|
20250328,161600,27486387,896,896,896,896,0
|
|
20250328,161500,27486387,896,896,896,896,0
|
|
20250328,161400,27486387,896,896,896,896,0
|
|
20250328,161300,27486387,896,896,896,896,0
|
|
20250328,161200,27486387,896,896,896,896,0
|
|
20250328,161100,27486387,896,896,896,896,0
|
|
20250328,161000,27486387,896,896,896,896,0
|
|
20250328,160900,27486387,896,896,896,896,222
|
|
20250328,160800,27486387,896,896,896,896,0
|
|
20250328,160700,27486387,896,896,896,896,0
|
|
20250328,160600,27486387,896,896,896,896,0
|
|
20250328,160500,27486387,896,896,896,896,0
|
|
20250328,160400,27486387,896,896,896,896,0
|
|
20250328,160300,27486387,896,896,896,896,0
|
|
20250328,160200,27486387,896,896,896,896,0
|
|
20250328,160100,27486387,896,896,896,896,0
|
|
20250328,160000,27486387,896,896,896,896,0
|
|
20250328,155900,27486387,896,896,896,896,0
|
|
20250328,155800,27486387,896,896,896,896,0
|
|
20250328,155700,27486387,896,896,896,896,0
|
|
20250328,155600,27486387,896,896,896,896,0
|
|
20250328,155500,27486387,896,896,896,896,0
|
|
20250328,155400,27486387,896,896,896,896,0
|
|
20250328,155300,27486387,896,896,896,896,0
|
|
20250328,155200,27486387,896,896,896,896,0
|
|
20250328,155100,27486387,896,896,896,896,0
|
|
20250328,155000,27486387,896,896,896,896,0
|
|
20250328,154900,27486387,896,896,896,896,0
|
|
20250328,154800,27486387,896,896,896,896,0
|
|
20250328,154700,27486387,896,896,896,896,0
|
|
20250328,154600,27486387,896,896,896,896,0
|
|
20250328,154500,27486387,896,896,896,896,0
|
|
20250328,154400,27486387,896,896,896,896,0
|
|
20250328,154300,27486387,896,896,896,896,0
|
|
20250328,154200,27486387,896,896,896,896,0
|
|
20250328,154100,27486387,896,896,896,896,0
|
|
20250328,154000,27486387,896,896,896,896,0
|
|
20250328,153900,27486387,896,896,896,896,222
|
|
20250328,153800,27486387,896,896,896,896,0
|
|
20250328,153700,27486387,896,896,896,896,0
|
|
20250328,153600,27486387,896,896,896,896,0
|
|
20250328,153500,27486387,896,896,896,896,0
|
|
20250328,153400,27486387,896,896,896,896,0
|
|
20250328,153300,27486387,896,896,896,896,0
|
|
20250328,153200,27486387,896,896,896,896,0
|
|
20250328,153100,27486387,896,896,896,896,0
|
|
20250328,153000,27486387,896,896,896,896,222
|
|
20250328,152900,27287475,896,896,896,896,0
|
|
20250328,152800,27287475,896,896,896,896,0
|
|
20250328,152700,27287475,896,896,896,896,0
|
|
20250328,152600,27287475,896,896,896,896,0
|
|
20250328,152500,27287475,896,896,896,896,0
|
|
20250328,152400,27287475,896,896,896,896,0
|
|
20250328,152300,27287475,896,896,896,896,0
|
|
20250328,152200,27287475,896,896,896,896,0
|
|
20250328,152100,27287475,896,896,896,896,0
|
|
20250328,152000,27287475,896,896,896,896,0
|
|
20250328,151900,27287475,896,896,896,896,153
|
|
20250328,151800,27150387,896,896,896,896,0
|
|
20250328,151700,27150387,896,896,896,896,0
|
|
20250328,151600,27150387,896,896,896,896,0
|
|
20250328,151500,27150387,896,896,896,896,0
|
|
20250328,151400,27150387,896,896,896,896,0
|
|
20250328,151300,27150387,896,896,896,896,0
|
|
20250328,151200,27150387,896,896,896,896,0
|
|
20250328,151100,27150387,896,896,896,896,0
|
|
20250328,151000,27150387,896,896,896,896,0
|
|
20250328,150900,27150387,896,896,896,896,0
|
|
20250328,150800,27150387,896,896,896,896,0
|
|
20250328,150700,27150387,896,896,896,896,0
|
|
20250328,150600,27150387,896,896,896,896,0
|
|
20250328,150500,27150387,896,899,902,896,190
|
|
20250328,150400,26979247,895,895,895,895,0
|
|
20250328,150300,26979247,895,895,895,895,0
|
|
20250328,150200,26979247,895,895,895,895,0
|
|
20250328,150100,26979247,895,895,895,895,0
|
|
20250328,150000,26979247,895,895,895,895,0
|
|
20250328,145900,26979247,895,895,895,895,0
|
|
20250328,145800,26979247,895,897,898,895,101
|
|
20250328,145700,26888553,895,895,895,895,0
|
|
20250328,145600,26888553,895,895,895,895,0
|
|
20250328,145500,26888553,895,897,897,895,3
|
|
20250328,145400,26885864,895,895,895,895,0
|
|
20250328,145300,26885864,895,895,895,895,0
|
|
20250328,145200,26885864,895,895,895,895,0
|
|
20250328,145100,26885864,895,895,895,895,0
|
|
20250328,145000,26885864,895,895,895,895,0
|
|
20250328,144900,26885864,895,895,895,895,0
|
|
20250328,144800,26885864,895,896,896,895,20
|
|
20250328,144700,26867945,896,896,896,896,0
|
|
20250328,144600,26867945,896,896,896,896,0
|
|
20250328,144500,26867945,896,896,896,896,0
|
|
20250328,144400,26867945,896,898,898,896,666
|
|
20250328,144300,26270436,898,898,898,898,0
|
|
20250328,144200,26270436,898,898,898,898,0
|
|
20250328,144100,26270436,898,900,900,898,959
|
|
20250328,144000,25407338,901,901,901,901,0
|
|
20250328,143900,25407338,901,901,901,901,0
|
|
20250328,143800,25407338,901,901,901,901,95
|
|
20250328,143700,25321743,901,901,901,901,0
|
|
20250328,143600,25321743,901,901,901,901,0
|
|
20250328,143500,25321743,901,902,902,901,17
|
|
20250328,143400,25306424,902,902,902,902,0
|
|
20250328,143300,25306424,902,902,902,902,1
|
|
20250328,143200,25305522,901,901,901,901,0
|
|
20250328,143100,25305522,901,901,901,901,0
|
|
20250328,143000,25305522,901,901,901,901,0
|
|
20250328,142900,25305522,901,901,901,901,0
|
|
20250328,142800,25305522,901,901,901,901,0
|
|
20250328,142700,25305522,901,901,901,901,0
|
|
20250328,142600,25305522,901,901,901,901,0
|
|
20250328,142500,25305522,901,901,901,901,1
|
|
20250328,142400,25304621,905,905,905,905,0
|
|
20250328,142300,25304621,905,905,905,905,0
|
|
20250328,142200,25304621,905,905,905,905,0
|
|
20250328,142100,25304621,905,905,905,905,0
|
|
20250328,142000,25304621,905,905,905,905,0
|
|
20250328,141900,25304621,905,905,905,905,0
|
|
20250328,141800,25304621,905,905,905,905,0
|
|
20250328,141700,25304621,905,905,905,905,0
|
|
20250328,141600,25304621,905,905,905,905,0
|
|
20250328,141500,25304621,905,905,905,905,0
|
|
20250328,141400,25304621,905,905,905,905,0
|
|
20250328,141300,25304621,905,905,905,905,0
|
|
20250328,141200,25304621,905,905,905,905,0
|
|
20250328,141100,25304621,905,905,905,905,0
|
|
20250328,141000,25304621,905,905,905,905,0
|
|
20250328,140900,25304621,905,905,905,905,0
|
|
20250328,140800,25304621,905,905,905,905,0
|
|
20250328,140700,25304621,905,905,905,905,0
|
|
20250328,140600,25304621,905,905,905,905,0
|
|
20250328,140500,25304621,905,905,905,905,0
|
|
20250328,140400,25304621,905,905,905,905,0
|
|
20250328,140300,25304621,905,905,905,905,0
|
|
20250328,140200,25304621,905,905,905,905,0
|
|
20250328,140100,25304621,905,905,905,905,0
|
|
20250328,140000,25304621,905,902,905,902,2
|
|
20250328,135900,25302814,902,902,902,902,0
|
|
20250328,135800,25302814,902,902,902,902,0
|
|
20250328,135700,25302814,902,902,902,902,10
|
|
20250328,135600,25293794,905,905,905,905,0
|
|
20250328,135500,25293794,905,905,905,905,0
|
|
20250328,135400,25293794,905,905,905,905,0
|
|
20250328,135300,25293794,905,905,905,905,300
|
|
20250328,135200,25022294,905,905,905,905,1001
|
|
20250328,135100,24116389,904,904,904,904,68
|
|
20250328,135000,24054917,904,904,904,904,0
|
|
20250328,134900,24054917,904,904,904,904,0
|
|
20250328,134800,24054917,904,904,904,904,0
|
|
20250328,134700,24054917,904,904,904,904,0
|
|
20250328,134600,24054917,904,904,904,904,0
|
|
20250328,134500,24054917,904,904,904,904,200
|
|
20250328,134400,23874117,904,903,904,903,43
|
|
20250328,134300,23835287,903,903,903,903,0
|
|
20250328,134200,23835287,903,903,903,903,1
|
|
20250328,134100,23834384,899,899,899,899,0
|
|
20250328,134000,23834384,899,899,899,899,0
|
|
20250328,133900,23834384,899,900,900,899,100
|
|
20250328,133800,23744446,904,904,904,904,0
|
|
20250328,133700,23744446,904,904,904,904,0
|
|
20250328,133600,23744446,904,904,904,904,0
|
|
20250328,133500,23744446,904,904,904,904,1
|
|
20250328,133400,23743542,900,900,900,900,0
|
|
20250328,133300,23743542,900,900,900,900,0
|
|
20250328,133200,23743542,900,900,900,900,0
|
|
20250328,133100,23743542,900,900,900,900,0
|
|
20250328,133000,23743542,900,900,900,900,0
|
|
20250328,132900,23743542,900,900,900,900,0
|
|
20250328,132800,23743542,900,900,900,900,0
|
|
20250328,132700,23743542,900,900,900,900,0
|
|
20250328,132600,23743542,900,900,900,900,0
|
|
20250328,132500,23743542,900,900,900,900,0
|
|
20250328,132400,23743542,900,900,900,900,0
|
|
20250328,132300,23743542,900,900,900,900,0
|
|
20250328,132200,23743542,900,900,900,900,0
|
|
20250328,132100,23743542,900,900,900,900,27
|
|
20250328,132000,23719242,905,905,905,905,0
|
|
20250328,131900,23719242,905,905,905,905,0
|
|
20250328,131800,23719242,905,905,905,905,0
|
|
20250328,131700,23719242,905,905,905,905,0
|
|
20250328,131600,23719242,905,905,905,905,0
|
|
20250328,131500,23719242,905,905,905,905,0
|
|
20250328,131400,23719242,905,905,905,905,0
|
|
20250328,131300,23719242,905,905,905,905,0
|
|
20250328,131200,23719242,905,905,905,905,0
|
|
20250328,131100,23719242,905,905,905,905,0
|
|
20250328,131000,23719242,905,905,905,905,0
|
|
20250328,130900,23719242,905,905,905,905,0
|
|
20250328,130800,23719242,905,905,905,905,0
|
|
20250328,130700,23719242,905,905,905,905,0
|
|
20250328,130600,23719242,905,905,905,905,0
|
|
20250328,130500,23719242,905,905,905,905,100
|
|
20250328,130400,23628742,905,904,905,904,250
|
|
20250328,130300,23402728,903,903,903,903,0
|
|
20250328,130200,23402728,903,903,903,903,0
|
|
20250328,130100,23402728,903,903,903,903,0
|
|
20250328,130000,23402728,903,903,903,903,0
|
|
20250328,125900,23402728,903,903,903,903,0
|
|
20250328,125800,23402728,903,903,903,903,0
|
|
20250328,125700,23402728,903,903,903,903,0
|
|
20250328,125600,23402728,903,903,903,903,0
|
|
20250328,125500,23402728,903,903,903,903,0
|
|
20250328,125400,23402728,903,904,904,898,52
|
|
20250328,125300,23355727,905,905,905,905,0
|
|
20250328,125200,23355727,905,905,905,905,0
|
|
20250328,125100,23355727,905,905,905,905,0
|
|
20250328,125000,23355727,905,905,905,905,0
|
|
20250328,124900,23355727,905,905,905,905,0
|
|
20250328,124800,23355727,905,905,905,905,0
|
|
20250328,124700,23355727,905,905,905,905,0
|
|
20250328,124600,23355727,905,905,905,905,0
|
|
20250328,124500,23355727,905,905,905,905,0
|
|
20250328,124400,23355727,905,905,905,905,0
|
|
20250328,124300,23355727,905,905,905,905,0
|
|
20250328,124200,23355727,905,905,905,905,0
|
|
20250328,124100,23355727,905,905,905,905,0
|
|
20250328,124000,23355727,905,905,905,905,0
|
|
20250328,123900,23355727,905,905,905,905,0
|
|
20250328,123800,23355727,905,905,905,905,0
|
|
20250328,123700,23355727,905,905,905,905,0
|
|
20250328,123600,23355727,905,905,905,905,0
|
|
20250328,123500,23355727,905,905,905,905,0
|
|
20250328,123400,23355727,905,905,905,905,0
|
|
20250328,123300,23355727,905,905,905,905,0
|
|
20250328,123200,23355727,905,905,905,905,0
|
|
20250328,123100,23355727,905,905,905,905,0
|
|
20250328,123000,23355727,905,905,905,905,0
|
|
20250328,122900,23355727,905,905,905,905,0
|
|
20250328,122800,23355727,905,905,905,905,0
|
|
20250328,122700,23355727,905,905,905,905,0
|
|
20250328,122600,23355727,905,905,905,905,1000
|
|
20250328,122500,22450727,905,905,905,905,0
|
|
20250328,122400,22450727,905,905,905,905,0
|
|
20250328,122300,22450727,905,905,905,905,0
|
|
20250328,122200,22450727,905,905,905,905,0
|
|
20250328,122100,22450727,905,905,905,905,0
|
|
20250328,122000,22450727,905,905,905,905,0
|
|
20250328,121900,22450727,905,905,905,905,0
|
|
20250328,121800,22450727,905,905,905,905,0
|
|
20250328,121700,22450727,905,905,905,905,0
|
|
20250328,121600,22450727,905,905,905,905,0
|
|
20250328,121500,22450727,905,905,905,905,0
|
|
20250328,121400,22450727,905,905,905,905,0
|
|
20250328,121300,22450727,905,905,905,905,2
|
|
20250328,121200,22448917,895,895,895,895,23
|
|
20250328,121100,22428332,905,896,905,896,97
|
|
20250328,121000,22341411,898,899,899,898,5
|
|
20250328,120900,22336919,905,905,905,905,0
|
|
20250328,120800,22336919,905,905,905,905,0
|
|
20250328,120700,22336919,905,905,905,905,0
|
|
20250328,120600,22336919,905,905,905,905,0
|
|
20250328,120500,22336919,905,905,905,905,0
|
|
20250328,120400,22336919,905,905,905,905,0
|
|
20250328,120300,22336919,905,905,905,905,0
|
|
20250328,120200,22336919,905,905,905,905,0
|
|
20250328,120100,22336919,905,905,905,905,0
|
|
20250328,120000,22336919,905,905,905,905,0
|
|
20250328,115900,22336919,905,905,905,905,0
|
|
20250328,115800,22336919,905,905,905,905,1
|
|
20250328,115700,22336014,900,900,900,900,0
|
|
20250328,115600,22336014,900,900,900,900,2
|
|
20250328,115500,22334214,906,906,906,906,0
|
|
20250328,115400,22334214,906,906,906,906,0
|
|
20250328,115300,22334214,906,906,906,906,0
|
|
20250328,115200,22334214,906,906,906,906,0
|
|
20250328,115100,22334214,906,906,906,906,0
|
|
20250328,115000,22334214,906,906,906,906,0
|
|
20250328,114900,22334214,906,906,906,906,0
|
|
20250328,114800,22334214,906,906,906,906,0
|
|
20250328,114700,22334214,906,906,906,906,0
|
|
20250328,114600,22334214,906,906,906,906,0
|
|
20250328,114500,22334214,906,906,906,906,0
|
|
20250328,114400,22334214,906,906,906,906,0
|
|
20250328,114300,22334214,906,906,906,906,0
|
|
20250328,114200,22334214,906,906,906,906,0
|
|
20250328,114100,22334214,906,906,906,906,0
|
|
20250328,114000,22334214,906,906,906,906,0
|
|
20250328,113900,22334214,906,906,906,906,0
|
|
20250328,113800,22334214,906,906,906,906,0
|
|
20250328,113700,22334214,906,906,906,906,0
|
|
20250328,113600,22334214,906,906,906,906,0
|
|
20250328,113500,22334214,906,906,906,906,0
|
|
20250328,113400,22334214,906,906,906,906,0
|
|
20250328,113300,22334214,906,906,906,906,0
|
|
20250328,113200,22334214,906,906,906,906,0
|
|
20250328,113100,22334214,906,906,906,906,0
|
|
20250328,113000,22334214,906,906,906,906,0
|
|
20250328,112900,22334214,906,906,906,906,0
|
|
20250328,112800,22334214,906,906,906,906,0
|
|
20250328,112700,22334214,906,906,906,906,0
|
|
20250328,112600,22334214,906,906,906,906,0
|
|
20250328,112500,22334214,906,906,906,906,0
|
|
20250328,112400,22334214,906,906,906,906,0
|
|
20250328,112300,22334214,906,906,906,906,0
|
|
20250328,112200,22334214,906,906,906,906,0
|
|
20250328,112100,22334214,906,906,906,906,0
|
|
20250328,112000,22334214,906,906,906,906,0
|
|
20250328,111900,22334214,906,906,906,906,1
|
|
20250328,111800,22333308,898,903,907,898,472
|
|
20250328,111700,21906849,902,902,902,902,0
|
|
20250328,111600,21906849,902,902,902,902,1
|
|
20250328,111500,21905947,902,902,902,902,0
|
|
20250328,111400,21905947,902,902,902,902,0
|
|
20250328,111300,21905947,902,897,902,897,3479
|
|
20250328,111200,18785279,897,897,897,897,0
|
|
20250328,111100,18785279,897,897,897,897,3793
|
|
20250328,111000,15382958,896,896,896,896,1
|
|
20250328,110900,15382062,896,896,896,896,0
|
|
20250328,110800,15382062,896,896,896,896,0
|
|
20250328,110700,15382062,896,896,896,896,1
|
|
20250328,110600,15381166,897,895,897,895,7
|
|
20250328,110500,15374894,897,896,897,896,5
|
|
20250328,110400,15370413,897,897,897,897,0
|
|
20250328,110300,15370413,897,897,897,897,0
|
|
20250328,110200,15370413,897,896,897,896,2
|
|
20250328,110100,15368620,897,897,897,897,0
|
|
20250328,110000,15368620,897,897,897,897,10
|
|
20250328,105900,15359650,897,896,897,896,305
|
|
20250328,105800,15086280,896,896,896,896,0
|
|
20250328,105700,15086280,896,896,896,896,0
|
|
20250328,105600,15086280,896,896,896,896,0
|
|
20250328,105500,15086280,896,896,896,896,100
|
|
20250328,105400,14996680,896,896,896,896,0
|
|
20250328,105300,14996680,896,896,896,896,1
|
|
20250328,105200,14995784,896,896,896,896,100
|
|
20250328,105100,14906184,896,896,896,896,0
|
|
20250328,105000,14906184,896,896,896,896,0
|
|
20250328,104900,14906184,896,896,896,896,0
|
|
20250328,104800,14906184,896,896,896,896,0
|
|
20250328,104700,14906184,896,892,896,892,450
|
|
20250328,104600,14504780,897,897,897,897,0
|
|
20250328,104500,14504780,897,897,897,897,0
|
|
20250328,104400,14504780,897,897,897,892,1174
|
|
20250328,104300,13455067,893,894,897,893,328
|
|
20250328,104200,13162137,897,897,897,897,0
|
|
20250328,104100,13162137,897,897,897,897,0
|
|
20250328,104000,13162137,897,897,897,897,1
|
|
20250328,103900,13161240,894,894,894,894,0
|
|
20250328,103800,13161240,894,897,897,894,505
|
|
20250328,103700,12708258,897,897,897,897,0
|
|
20250328,103600,12708258,897,897,897,897,0
|
|
20250328,103500,12708258,897,897,897,897,0
|
|
20250328,103400,12708258,897,897,897,897,0
|
|
20250328,103300,12708258,897,897,897,897,1
|
|
20250328,103200,12707361,894,894,894,894,10
|
|
20250328,103100,12698421,897,897,897,897,0
|
|
20250328,103000,12698421,897,897,897,897,0
|
|
20250328,102900,12698421,897,897,897,897,0
|
|
20250328,102800,12698421,897,897,897,897,0
|
|
20250328,102700,12698421,897,897,897,897,0
|
|
20250328,102600,12698421,897,897,897,897,0
|
|
20250328,102500,12698421,897,897,897,897,0
|
|
20250328,102400,12698421,897,897,897,897,510
|
|
20250328,102300,12240951,893,896,896,893,1000
|
|
20250328,102200,11346266,897,897,897,897,500
|
|
20250328,102100,10897766,897,897,897,897,0
|
|
20250328,102000,10897766,897,897,897,897,0
|
|
20250328,101900,10897766,897,897,897,897,0
|
|
20250328,101800,10897766,897,897,897,897,1
|
|
20250328,101700,10896869,897,897,897,897,1
|
|
20250328,101600,10895972,897,897,897,897,0
|
|
20250328,101500,10895972,897,897,897,897,0
|
|
20250328,101400,10895972,897,897,897,897,99
|
|
20250328,101300,10807169,896,896,896,896,0
|
|
20250328,101200,10807169,896,896,896,896,0
|
|
20250328,101100,10807169,896,896,896,896,200
|
|
20250328,101000,10627969,897,897,897,897,0
|
|
20250328,100900,10627969,897,897,897,897,0
|
|
20250328,100800,10627969,897,897,897,897,0
|
|
20250328,100700,10627969,897,897,897,897,50
|
|
20250328,100600,10583119,897,897,897,897,633
|
|
20250328,100500,10015318,897,897,897,897,0
|
|
20250328,100400,10015318,897,897,897,896,18
|
|
20250328,100300,9999173,897,896,897,896,2
|
|
20250328,100200,9997380,897,897,897,897,1
|
|
20250328,100100,9996483,897,897,897,897,20
|
|
20250328,100000,9978543,897,897,897,897,2
|
|
20250328,095900,9976749,897,897,897,897,0
|
|
20250328,095800,9976749,897,897,897,897,0
|
|
20250328,095700,9976749,897,897,897,897,0
|
|
20250328,095600,9976749,897,897,897,897,0
|
|
20250328,095500,9976749,897,897,897,897,0
|
|
20250328,095400,9976749,897,897,897,897,0
|
|
20250328,095300,9976749,897,896,897,896,2
|
|
20250328,095200,9974956,897,897,897,897,4
|
|
20250328,095100,9971368,897,897,897,897,0
|
|
20250328,095000,9971368,897,897,897,897,0
|
|
20250328,094900,9971368,897,897,897,897,0
|
|
20250328,094800,9971368,897,897,897,897,1
|
|
20250328,094700,9970471,897,897,897,897,0
|
|
20250328,094600,9970471,897,897,897,897,1
|
|
20250328,094500,9969574,897,897,897,897,8
|
|
20250328,094400,9962398,895,895,895,895,0
|
|
20250328,094300,9962398,895,895,895,895,0
|
|
20250328,094200,9962398,895,895,895,895,1
|
|
20250328,094100,9961503,896,896,897,895,138
|
|
20250328,094000,9837867,896,896,896,896,1
|
|
20250328,093900,9836971,897,897,897,897,0
|
|
20250328,093800,9836971,897,897,897,897,0
|
|
20250328,093700,9836971,897,897,897,897,0
|
|
20250328,093600,9836971,897,897,897,897,0
|
|
20250328,093500,9836971,897,897,897,897,0
|
|
20250328,093400,9836971,897,897,897,897,0
|
|
20250328,093300,9836971,897,897,897,897,0
|
|
20250328,093200,9836971,897,893,897,893,2
|
|
20250328,093100,9835181,893,897,897,893,301
|
|
20250328,093000,9565188,897,897,897,897,10
|
|
20250328,092900,9556218,897,897,897,897,0
|
|
20250328,092800,9556218,897,897,897,897,0
|
|
20250328,092700,9556218,897,897,897,897,0
|
|
20250328,092600,9556218,897,896,897,892,2501
|
|
20250328,092500,7321568,897,896,897,896,2
|
|
20250328,092400,7319775,897,897,897,897,5
|
|
20250328,092300,7315290,897,896,897,896,18
|
|
20250328,092200,7299145,897,897,897,897,220
|
|
20250328,092100,7101805,896,895,897,895,115
|
|
20250328,092000,6998655,897,896,897,896,4
|
|
20250328,091900,6995070,897,896,897,896,178
|
|
20250328,091800,6835405,897,897,897,897,0
|
|
20250328,091700,6835405,897,897,897,897,0
|
|
20250328,091600,6835405,897,897,897,897,0
|
|
20250328,091500,6835405,897,898,898,897,387
|
|
20250328,091400,6488264,902,901,902,901,14
|
|
20250328,091300,6475649,903,899,903,898,310
|
|
20250328,091200,6196959,894,902,902,894,18
|
|
20250328,091100,6180827,902,902,902,902,0
|
|
20250328,091000,6180827,902,902,902,902,0
|
|
20250328,090900,6180827,902,902,902,902,0
|
|
20250328,090800,6180827,902,902,902,902,24
|
|
20250328,090700,6159179,902,901,902,901,101
|
|
20250328,090600,6068127,902,903,903,900,204
|
|
20250328,090500,5884119,890,895,895,890,1500
|
|
20250328,090400,4547180,903,900,903,900,1274
|
|
20250328,090300,3398598,899,899,899,899,0
|
|
20250328,090200,3398598,899,899,899,899,0
|
|
20250328,090100,3398598,899,900,900,899,122
|
|
20250328,090000,3288919,893,893,893,893,3683
|