688 lines
29 KiB
CSV
688 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,202500,29904335,568,568,568,568,337
|
|
20250403,202400,29904335,568,568,568,568,0
|
|
20250403,202300,29904335,568,568,568,568,0
|
|
20250403,202200,29904335,568,568,568,568,0
|
|
20250403,202100,29904335,568,568,568,568,0
|
|
20250403,202000,29904335,568,568,568,568,0
|
|
20250403,201900,29904335,568,568,568,568,0
|
|
20250403,201800,29904335,568,568,568,568,0
|
|
20250403,201700,29904335,568,568,568,568,0
|
|
20250403,201600,29904335,568,568,568,568,0
|
|
20250403,201500,29904335,568,568,568,568,0
|
|
20250403,201400,29904335,568,568,568,568,0
|
|
20250403,201300,29904335,568,568,568,568,0
|
|
20250403,201200,29904335,568,568,568,568,0
|
|
20250403,201100,29904335,568,568,568,568,0
|
|
20250403,201000,29904335,568,568,568,568,0
|
|
20250403,200900,29904335,568,568,568,568,0
|
|
20250403,200800,29904335,568,568,568,568,0
|
|
20250403,200700,29904335,568,568,568,568,0
|
|
20250403,200600,29904335,568,568,568,568,0
|
|
20250403,200500,29904335,568,568,568,568,0
|
|
20250403,200400,29904335,568,568,568,568,0
|
|
20250403,200300,29904335,568,568,568,568,0
|
|
20250403,200200,29904335,568,568,568,568,0
|
|
20250403,200100,29904335,568,568,568,568,0
|
|
20250403,200000,29904335,568,568,568,568,0
|
|
20250403,195900,29904335,568,568,568,568,0
|
|
20250403,195800,29904335,568,568,568,568,0
|
|
20250403,195700,29904335,568,568,568,568,0
|
|
20250403,195600,29904335,568,568,568,568,0
|
|
20250403,195500,29904335,568,568,568,568,337
|
|
20250403,195400,29904335,568,568,568,568,0
|
|
20250403,195300,29904335,568,568,568,568,0
|
|
20250403,195200,29904335,568,568,568,568,0
|
|
20250403,195100,29904335,568,568,568,568,0
|
|
20250403,195000,29904335,568,568,568,568,0
|
|
20250403,194900,29904335,568,568,568,568,0
|
|
20250403,194800,29904335,568,568,568,568,0
|
|
20250403,194700,29904335,568,568,568,568,0
|
|
20250403,194600,29904335,568,568,568,568,0
|
|
20250403,194500,29904335,568,568,568,568,0
|
|
20250403,194400,29904335,568,568,568,568,0
|
|
20250403,194300,29904335,568,568,568,568,0
|
|
20250403,194200,29904335,568,568,568,568,0
|
|
20250403,194100,29904335,568,568,568,568,0
|
|
20250403,194000,29904335,568,568,568,568,0
|
|
20250403,193900,29904335,568,568,568,568,0
|
|
20250403,193800,29904335,568,568,568,568,0
|
|
20250403,193700,29904335,568,568,568,568,0
|
|
20250403,193600,29904335,568,568,568,568,0
|
|
20250403,193500,29904335,568,568,568,568,0
|
|
20250403,193400,29904335,568,568,568,568,0
|
|
20250403,193300,29904335,568,568,568,568,0
|
|
20250403,193200,29904335,568,568,568,568,0
|
|
20250403,193100,29904335,568,568,568,568,0
|
|
20250403,193000,29904335,568,568,568,568,0
|
|
20250403,192900,29904335,568,568,568,568,0
|
|
20250403,192800,29904335,568,568,568,568,0
|
|
20250403,192700,29904335,568,568,568,568,0
|
|
20250403,192600,29904335,568,568,568,568,0
|
|
20250403,192500,29904335,568,568,568,568,337
|
|
20250403,192400,29904335,568,568,568,568,0
|
|
20250403,192300,29904335,568,568,568,568,0
|
|
20250403,192200,29904335,568,568,568,568,0
|
|
20250403,192100,29904335,568,568,568,568,0
|
|
20250403,192000,29904335,568,568,568,568,0
|
|
20250403,191900,29904335,568,568,568,568,0
|
|
20250403,191800,29904335,568,568,568,568,0
|
|
20250403,191700,29904335,568,568,568,568,0
|
|
20250403,191600,29904335,568,568,568,568,0
|
|
20250403,191500,29904335,568,568,568,568,0
|
|
20250403,191400,29904335,568,568,568,568,0
|
|
20250403,191300,29904335,568,568,568,568,0
|
|
20250403,191200,29904335,568,568,568,568,0
|
|
20250403,191100,29904335,568,568,568,568,0
|
|
20250403,191000,29904335,568,568,568,568,0
|
|
20250403,190900,29904335,568,568,568,568,0
|
|
20250403,190800,29904335,568,568,568,568,0
|
|
20250403,190700,29904335,568,568,568,568,0
|
|
20250403,190600,29904335,568,568,568,568,0
|
|
20250403,190500,29904335,568,568,568,568,0
|
|
20250403,190400,29904335,568,568,568,568,0
|
|
20250403,190300,29904335,568,568,568,568,0
|
|
20250403,190200,29904335,568,568,568,568,0
|
|
20250403,190100,29904335,568,568,568,568,0
|
|
20250403,190000,29904335,568,568,568,568,0
|
|
20250403,185900,29904335,568,568,568,568,0
|
|
20250403,185800,29904335,568,568,568,568,0
|
|
20250403,185700,29904335,568,568,568,568,0
|
|
20250403,185600,29904335,568,568,568,568,0
|
|
20250403,185500,29904335,568,568,568,568,337
|
|
20250403,185400,29904335,568,568,568,568,0
|
|
20250403,185300,29904335,568,568,568,568,0
|
|
20250403,185200,29904335,568,568,568,568,0
|
|
20250403,185100,29904335,568,568,568,568,0
|
|
20250403,185000,29904335,568,568,568,568,0
|
|
20250403,184900,29904335,568,568,568,568,0
|
|
20250403,184800,29904335,568,568,568,568,0
|
|
20250403,184700,29904335,568,568,568,568,0
|
|
20250403,184600,29904335,568,568,568,568,0
|
|
20250403,184500,29904335,568,568,568,568,0
|
|
20250403,184400,29904335,568,568,568,568,0
|
|
20250403,184300,29904335,568,568,568,568,0
|
|
20250403,184200,29904335,568,568,568,568,0
|
|
20250403,184100,29904335,568,568,568,568,0
|
|
20250403,184000,29904335,568,568,568,568,0
|
|
20250403,183900,29904335,568,568,568,568,0
|
|
20250403,183800,29904335,568,568,568,568,0
|
|
20250403,183700,29904335,568,568,568,568,0
|
|
20250403,183600,29904335,568,568,568,568,0
|
|
20250403,183500,29904335,568,568,568,568,0
|
|
20250403,183400,29904335,568,568,568,568,0
|
|
20250403,183300,29904335,568,568,568,568,0
|
|
20250403,183200,29904335,568,568,568,568,0
|
|
20250403,183100,29904335,568,568,568,568,0
|
|
20250403,183000,29904335,568,568,568,568,0
|
|
20250403,182900,29904335,568,568,568,568,0
|
|
20250403,182800,29904335,568,568,568,568,0
|
|
20250403,182700,29904335,568,568,568,568,0
|
|
20250403,182600,29904335,568,568,568,568,0
|
|
20250403,182500,29904335,568,568,568,568,337
|
|
20250403,182400,29904335,568,568,568,568,0
|
|
20250403,182300,29904335,568,568,568,568,0
|
|
20250403,182200,29904335,568,568,568,568,0
|
|
20250403,182100,29904335,568,568,568,568,0
|
|
20250403,182000,29904335,568,568,568,568,0
|
|
20250403,181900,29904335,568,568,568,568,0
|
|
20250403,181800,29904335,568,568,568,568,0
|
|
20250403,181700,29904335,568,568,568,568,0
|
|
20250403,181600,29904335,568,568,568,568,0
|
|
20250403,181500,29904335,568,568,568,568,0
|
|
20250403,181400,29904335,568,568,568,568,0
|
|
20250403,181300,29904335,568,568,568,568,0
|
|
20250403,181200,29904335,568,568,568,568,0
|
|
20250403,181100,29904335,568,568,568,568,0
|
|
20250403,181000,29904335,568,568,568,568,0
|
|
20250403,180900,29904335,568,568,568,568,0
|
|
20250403,180800,29904335,568,568,568,568,0
|
|
20250403,180700,29904335,568,568,568,568,0
|
|
20250403,180600,29904335,568,568,568,568,0
|
|
20250403,180500,29904335,568,568,568,568,0
|
|
20250403,180400,29904335,568,568,568,568,0
|
|
20250403,180300,29904335,568,568,568,568,0
|
|
20250403,180200,29904335,568,568,568,568,0
|
|
20250403,180100,29904335,568,568,568,568,0
|
|
20250403,180000,29904335,568,568,568,568,0
|
|
20250403,175900,29904335,568,568,568,568,0
|
|
20250403,175800,29904335,568,568,568,568,0
|
|
20250403,175700,29904335,568,568,568,568,0
|
|
20250403,175600,29904335,568,568,568,568,0
|
|
20250403,175500,29904335,568,568,568,568,337
|
|
20250403,175400,29904335,568,568,568,568,0
|
|
20250403,175300,29904335,568,568,568,568,0
|
|
20250403,175200,29904335,568,568,568,568,0
|
|
20250403,175100,29904335,568,568,568,568,0
|
|
20250403,175000,29904335,568,568,568,568,0
|
|
20250403,174900,29904335,568,568,568,568,0
|
|
20250403,174800,29904335,568,568,568,568,0
|
|
20250403,174700,29904335,568,568,568,568,0
|
|
20250403,174600,29904335,568,568,568,568,0
|
|
20250403,174500,29904335,568,568,568,568,0
|
|
20250403,174400,29904335,568,568,568,568,0
|
|
20250403,174300,29904335,568,568,568,568,0
|
|
20250403,174200,29904335,568,568,568,568,0
|
|
20250403,174100,29904335,568,568,568,568,0
|
|
20250403,174000,29904335,568,568,568,568,0
|
|
20250403,173900,29904335,568,568,568,568,0
|
|
20250403,173800,29904335,568,568,568,568,0
|
|
20250403,173700,29904335,568,568,568,568,0
|
|
20250403,173600,29904335,568,568,568,568,0
|
|
20250403,173500,29904335,568,568,568,568,0
|
|
20250403,173400,29904335,568,568,568,568,0
|
|
20250403,173300,29904335,568,568,568,568,0
|
|
20250403,173200,29904335,568,568,568,568,0
|
|
20250403,173100,29904335,568,568,568,568,0
|
|
20250403,173000,29904335,568,568,568,568,0
|
|
20250403,172900,29904335,568,568,568,568,0
|
|
20250403,172800,29904335,568,568,568,568,0
|
|
20250403,172700,29904335,568,568,568,568,0
|
|
20250403,172600,29904335,568,568,568,568,0
|
|
20250403,172500,29904335,568,568,568,568,337
|
|
20250403,172400,29904335,568,568,568,568,0
|
|
20250403,172300,29904335,568,568,568,568,0
|
|
20250403,172200,29904335,568,568,568,568,0
|
|
20250403,172100,29904335,568,568,568,568,0
|
|
20250403,172000,29904335,568,568,568,568,0
|
|
20250403,171900,29904335,568,568,568,568,0
|
|
20250403,171800,29904335,568,568,568,568,0
|
|
20250403,171700,29904335,568,568,568,568,0
|
|
20250403,171600,29904335,568,568,568,568,0
|
|
20250403,171500,29904335,568,568,568,568,0
|
|
20250403,171400,29904335,568,568,568,568,0
|
|
20250403,171300,29904335,568,568,568,568,0
|
|
20250403,171200,29904335,568,568,568,568,0
|
|
20250403,171100,29904335,568,568,568,568,0
|
|
20250403,171000,29904335,568,568,568,568,0
|
|
20250403,170900,29904335,568,568,568,568,0
|
|
20250403,170800,29904335,568,568,568,568,0
|
|
20250403,170700,29904335,568,568,568,568,0
|
|
20250403,170600,29904335,568,568,568,568,0
|
|
20250403,170500,29904335,568,568,568,568,0
|
|
20250403,170400,29904335,568,568,568,568,0
|
|
20250403,170300,29904335,568,568,568,568,0
|
|
20250403,170200,29904335,568,568,568,568,0
|
|
20250403,170100,29904335,568,568,568,568,0
|
|
20250403,170000,29904335,568,568,568,568,0
|
|
20250403,165900,29904335,568,568,568,568,0
|
|
20250403,165800,29904335,568,568,568,568,0
|
|
20250403,165700,29904335,568,568,568,568,0
|
|
20250403,165600,29904335,568,568,568,568,0
|
|
20250403,165500,29904335,568,568,568,568,337
|
|
20250403,165400,29904335,568,568,568,568,0
|
|
20250403,165300,29904335,568,568,568,568,0
|
|
20250403,165200,29904335,568,568,568,568,0
|
|
20250403,165100,29904335,568,568,568,568,0
|
|
20250403,165000,29904335,568,568,568,568,0
|
|
20250403,164900,29904335,568,568,568,568,0
|
|
20250403,164800,29904335,568,568,568,568,0
|
|
20250403,164700,29904335,568,568,568,568,0
|
|
20250403,164600,29904335,568,568,568,568,0
|
|
20250403,164500,29904335,568,568,568,568,0
|
|
20250403,164400,29904335,568,568,568,568,0
|
|
20250403,164300,29904335,568,568,568,568,0
|
|
20250403,164200,29904335,568,568,568,568,0
|
|
20250403,164100,29904335,568,568,568,568,0
|
|
20250403,164000,29904335,568,568,568,568,0
|
|
20250403,163900,29904335,568,568,568,568,0
|
|
20250403,163800,29904335,568,568,568,568,0
|
|
20250403,163700,29904335,568,568,568,568,0
|
|
20250403,163600,29904335,568,568,568,568,0
|
|
20250403,163500,29904335,568,568,568,568,0
|
|
20250403,163400,29904335,568,568,568,568,0
|
|
20250403,163300,29904335,568,568,568,568,0
|
|
20250403,163200,29904335,568,568,568,568,0
|
|
20250403,163100,29904335,568,568,568,568,0
|
|
20250403,163000,29904335,568,568,568,568,0
|
|
20250403,162900,29904335,568,568,568,568,0
|
|
20250403,162800,29904335,568,568,568,568,0
|
|
20250403,162700,29904335,568,568,568,568,0
|
|
20250403,162600,29904335,568,568,568,568,0
|
|
20250403,162500,29904335,568,568,568,568,337
|
|
20250403,162400,29904335,568,568,568,568,0
|
|
20250403,162300,29904335,568,568,568,568,0
|
|
20250403,162200,29904335,568,568,568,568,0
|
|
20250403,162100,29904335,568,568,568,568,0
|
|
20250403,162000,29904335,568,568,568,568,0
|
|
20250403,161900,29904335,568,568,568,568,0
|
|
20250403,161800,29904335,568,568,568,568,0
|
|
20250403,161700,29904335,568,568,568,568,0
|
|
20250403,161600,29904335,568,568,568,568,0
|
|
20250403,161500,29904335,568,568,568,568,0
|
|
20250403,161400,29904335,568,568,568,568,0
|
|
20250403,161300,29904335,568,568,568,568,0
|
|
20250403,161200,29904335,568,568,568,568,0
|
|
20250403,161100,29904335,568,568,568,568,0
|
|
20250403,161000,29904335,568,568,568,568,0
|
|
20250403,160900,29904335,568,568,568,568,0
|
|
20250403,160800,29904335,568,568,568,568,0
|
|
20250403,160700,29904335,568,568,568,568,0
|
|
20250403,160600,29904335,568,568,568,568,0
|
|
20250403,160500,29904335,568,568,568,568,0
|
|
20250403,160400,29904335,568,568,568,568,0
|
|
20250403,160300,29904335,568,568,568,568,0
|
|
20250403,160200,29904335,568,568,568,568,0
|
|
20250403,160100,29904335,568,568,568,568,0
|
|
20250403,160000,29904335,568,568,568,568,0
|
|
20250403,155900,29904335,568,568,568,568,0
|
|
20250403,155800,29904335,568,568,568,568,0
|
|
20250403,155700,29904335,568,568,568,568,0
|
|
20250403,155600,29904335,568,568,568,568,0
|
|
20250403,155500,29904335,568,568,568,568,337
|
|
20250403,155400,29904335,568,568,568,568,0
|
|
20250403,155300,29904335,568,568,568,568,0
|
|
20250403,155200,29904335,568,568,568,568,0
|
|
20250403,155100,29904335,568,568,568,568,0
|
|
20250403,155000,29904335,568,568,568,568,0
|
|
20250403,154900,29904335,568,568,568,568,0
|
|
20250403,154800,29904335,568,568,568,568,0
|
|
20250403,154700,29904335,568,568,568,568,0
|
|
20250403,154600,29904335,568,568,568,568,0
|
|
20250403,154500,29904335,568,568,568,568,0
|
|
20250403,154400,29904335,568,568,568,568,0
|
|
20250403,154300,29904335,568,568,568,568,0
|
|
20250403,154200,29904335,568,568,568,568,0
|
|
20250403,154100,29904335,568,568,568,568,0
|
|
20250403,154000,29904335,568,568,568,568,0
|
|
20250403,153900,29904335,568,568,568,568,0
|
|
20250403,153800,29904335,568,568,568,568,0
|
|
20250403,153700,29904335,568,568,568,568,0
|
|
20250403,153600,29904335,568,568,568,568,0
|
|
20250403,153500,29904335,568,568,568,568,0
|
|
20250403,153400,29904335,568,568,568,568,0
|
|
20250403,153300,29904335,568,568,568,568,0
|
|
20250403,153200,29904335,568,568,568,568,0
|
|
20250403,153100,29904335,568,568,568,568,0
|
|
20250403,153000,29904335,568,568,568,568,337
|
|
20250403,152900,29712919,569,569,569,569,0
|
|
20250403,152800,29712919,569,569,569,569,0
|
|
20250403,152700,29712919,569,569,569,569,0
|
|
20250403,152600,29712919,569,569,569,569,0
|
|
20250403,152500,29712919,569,569,569,569,0
|
|
20250403,152400,29712919,569,569,569,569,0
|
|
20250403,152300,29712919,569,569,569,569,0
|
|
20250403,152200,29712919,569,569,569,569,0
|
|
20250403,152100,29712919,569,569,569,569,0
|
|
20250403,152000,29712919,569,569,569,569,0
|
|
20250403,151900,29712919,569,568,569,568,21
|
|
20250403,151800,29700990,569,569,569,569,217
|
|
20250403,151700,29577517,568,568,568,568,45
|
|
20250403,151600,29551957,569,569,569,569,0
|
|
20250403,151500,29551957,569,569,569,569,0
|
|
20250403,151400,29551957,569,569,569,569,0
|
|
20250403,151300,29551957,569,568,569,568,2
|
|
20250403,151200,29550820,569,569,569,569,0
|
|
20250403,151100,29550820,569,568,569,568,15
|
|
20250403,151000,29542299,568,568,568,568,0
|
|
20250403,150900,29542299,568,568,568,568,114
|
|
20250403,150800,29477547,568,568,568,568,25
|
|
20250403,150700,29463347,569,568,569,568,119
|
|
20250403,150600,29395754,568,568,568,568,7
|
|
20250403,150500,29391778,569,569,569,569,0
|
|
20250403,150400,29391778,569,569,569,569,1
|
|
20250403,150300,29391209,569,569,569,569,25
|
|
20250403,150200,29376984,568,568,568,568,47
|
|
20250403,150100,29350288,568,568,568,568,0
|
|
20250403,150000,29350288,568,568,568,568,0
|
|
20250403,145900,29350288,568,568,568,568,0
|
|
20250403,145800,29350288,568,568,568,568,0
|
|
20250403,145700,29350288,568,568,568,568,54
|
|
20250403,145600,29319616,569,569,569,569,0
|
|
20250403,145500,29319616,569,569,569,569,0
|
|
20250403,145400,29319616,569,569,569,569,0
|
|
20250403,145300,29319616,569,569,569,569,200
|
|
20250403,145200,29205816,568,569,569,568,55
|
|
20250403,145100,29174570,569,569,569,569,0
|
|
20250403,145000,29174570,569,569,569,569,0
|
|
20250403,144900,29174570,569,569,569,569,0
|
|
20250403,144800,29174570,569,569,569,569,0
|
|
20250403,144700,29174570,569,569,569,569,0
|
|
20250403,144600,29174570,569,569,569,569,0
|
|
20250403,144500,29174570,569,569,569,569,0
|
|
20250403,144400,29174570,569,569,569,569,0
|
|
20250403,144300,29174570,569,569,569,569,0
|
|
20250403,144200,29174570,569,569,569,569,0
|
|
20250403,144100,29174570,569,569,569,569,23
|
|
20250403,144000,29161483,568,568,568,568,1402
|
|
20250403,143900,28365147,568,568,568,568,0
|
|
20250403,143800,28365147,568,568,568,568,0
|
|
20250403,143700,28365147,568,568,568,568,0
|
|
20250403,143600,28365147,568,568,568,568,0
|
|
20250403,143500,28365147,568,568,568,568,0
|
|
20250403,143400,28365147,568,568,568,568,0
|
|
20250403,143300,28365147,568,568,568,568,0
|
|
20250403,143200,28365147,568,568,568,568,0
|
|
20250403,143100,28365147,568,568,568,568,0
|
|
20250403,143000,28365147,568,568,568,568,100
|
|
20250403,142900,28308347,569,569,569,569,0
|
|
20250403,142800,28308347,569,569,569,569,0
|
|
20250403,142700,28308347,569,569,569,569,0
|
|
20250403,142600,28308347,569,569,569,569,0
|
|
20250403,142500,28308347,569,568,569,568,2716
|
|
20250403,142400,26764491,568,568,568,568,1
|
|
20250403,142300,26763923,565,565,565,565,0
|
|
20250403,142200,26763923,565,565,565,565,0
|
|
20250403,142100,26763923,565,565,565,565,0
|
|
20250403,142000,26763923,565,565,565,565,37
|
|
20250403,141900,26743018,565,565,565,565,0
|
|
20250403,141800,26743018,565,565,565,565,0
|
|
20250403,141700,26743018,565,565,565,565,0
|
|
20250403,141600,26743018,565,565,565,565,0
|
|
20250403,141500,26743018,565,565,565,565,0
|
|
20250403,141400,26743018,565,565,565,565,0
|
|
20250403,141300,26743018,565,565,565,565,0
|
|
20250403,141200,26743018,565,565,565,565,0
|
|
20250403,141100,26743018,565,565,565,565,0
|
|
20250403,141000,26743018,565,565,565,565,0
|
|
20250403,140900,26743018,565,565,565,565,0
|
|
20250403,140800,26743018,565,565,565,565,24
|
|
20250403,140700,26729458,565,565,565,565,0
|
|
20250403,140600,26729458,565,565,565,565,0
|
|
20250403,140500,26729458,565,565,565,565,0
|
|
20250403,140400,26729458,565,565,565,565,0
|
|
20250403,140300,26729458,565,565,565,565,1
|
|
20250403,140200,26728893,563,563,563,563,0
|
|
20250403,140100,26728893,563,563,563,563,0
|
|
20250403,140000,26728893,563,563,563,563,0
|
|
20250403,135900,26728893,563,563,563,563,0
|
|
20250403,135800,26728893,563,563,563,563,0
|
|
20250403,135700,26728893,563,563,563,563,0
|
|
20250403,135600,26728893,563,563,563,563,0
|
|
20250403,135500,26728893,563,563,563,563,100
|
|
20250403,135400,26672593,563,563,563,563,0
|
|
20250403,135300,26672593,563,563,563,563,0
|
|
20250403,135200,26672593,563,563,563,563,0
|
|
20250403,135100,26672593,563,563,563,563,0
|
|
20250403,135000,26672593,563,563,563,563,0
|
|
20250403,134900,26672593,563,563,563,563,1
|
|
20250403,134800,26672030,563,563,563,563,0
|
|
20250403,134700,26672030,563,563,563,563,0
|
|
20250403,134600,26672030,563,563,563,563,0
|
|
20250403,134500,26672030,563,563,563,563,0
|
|
20250403,134400,26672030,563,563,563,563,0
|
|
20250403,134300,26672030,563,563,563,563,1
|
|
20250403,134200,26671467,565,565,565,565,0
|
|
20250403,134100,26671467,565,563,565,563,147
|
|
20250403,134000,26588704,565,565,565,565,0
|
|
20250403,133900,26588704,565,565,565,565,0
|
|
20250403,133800,26588704,565,565,565,565,0
|
|
20250403,133700,26588704,565,565,565,565,0
|
|
20250403,133600,26588704,565,565,565,565,0
|
|
20250403,133500,26588704,565,565,565,565,26
|
|
20250403,133400,26574014,565,565,565,565,0
|
|
20250403,133300,26574014,565,565,565,565,0
|
|
20250403,133200,26574014,565,565,565,565,0
|
|
20250403,133100,26574014,565,565,565,565,0
|
|
20250403,133000,26574014,565,565,565,565,0
|
|
20250403,132900,26574014,565,565,565,565,0
|
|
20250403,132800,26574014,565,565,565,565,0
|
|
20250403,132700,26574014,565,565,565,565,0
|
|
20250403,132600,26574014,565,565,565,565,0
|
|
20250403,132500,26574014,565,565,565,565,0
|
|
20250403,132400,26574014,565,565,565,564,5821
|
|
20250403,132300,23286048,567,567,567,567,0
|
|
20250403,132200,23286048,567,567,567,567,0
|
|
20250403,132100,23286048,567,567,567,567,0
|
|
20250403,132000,23286048,567,567,567,567,0
|
|
20250403,131900,23286048,567,567,567,567,1
|
|
20250403,131800,23285481,567,567,567,567,0
|
|
20250403,131700,23285481,567,567,567,567,0
|
|
20250403,131600,23285481,567,567,567,567,0
|
|
20250403,131500,23285481,567,567,567,567,0
|
|
20250403,131400,23285481,567,567,567,567,0
|
|
20250403,131300,23285481,567,567,567,567,0
|
|
20250403,131200,23285481,567,567,567,567,1
|
|
20250403,131100,23284914,565,565,565,565,381
|
|
20250403,131000,23069649,565,565,565,565,0
|
|
20250403,130900,23069649,565,565,565,565,0
|
|
20250403,130800,23069649,565,565,565,565,0
|
|
20250403,130700,23069649,565,565,565,565,0
|
|
20250403,130600,23069649,565,565,565,565,0
|
|
20250403,130500,23069649,565,565,565,565,113
|
|
20250403,130400,23005804,565,565,565,565,0
|
|
20250403,130300,23005804,565,565,565,565,0
|
|
20250403,130200,23005804,565,565,565,565,0
|
|
20250403,130100,23005804,565,565,565,565,4420
|
|
20250403,130000,20508504,568,568,568,568,0
|
|
20250403,125900,20508504,568,568,568,568,0
|
|
20250403,125800,20508504,568,568,568,568,0
|
|
20250403,125700,20508504,568,568,568,568,0
|
|
20250403,125600,20508504,568,568,568,568,0
|
|
20250403,125500,20508504,568,568,568,568,0
|
|
20250403,125400,20508504,568,568,568,568,0
|
|
20250403,125300,20508504,568,568,568,568,0
|
|
20250403,125200,20508504,568,568,568,568,0
|
|
20250403,125100,20508504,568,568,568,568,0
|
|
20250403,125000,20508504,568,568,568,568,0
|
|
20250403,124900,20508504,568,568,568,568,0
|
|
20250403,124800,20508504,568,568,568,568,0
|
|
20250403,124700,20508504,568,568,568,568,0
|
|
20250403,124600,20508504,568,568,568,568,0
|
|
20250403,124500,20508504,568,569,569,568,549
|
|
20250403,124400,20196668,569,569,569,569,1
|
|
20250403,124300,20196099,570,570,570,570,0
|
|
20250403,124200,20196099,570,568,570,568,354
|
|
20250403,124100,19994998,568,568,568,568,1
|
|
20250403,124000,19994430,567,567,567,567,0
|
|
20250403,123900,19994430,567,567,567,567,1
|
|
20250403,123800,19993863,565,565,565,565,0
|
|
20250403,123700,19993863,565,565,565,565,218
|
|
20250403,123600,19870693,565,565,565,565,450
|
|
20250403,123500,19616443,566,566,566,566,0
|
|
20250403,123400,19616443,566,566,566,566,1
|
|
20250403,123300,19615877,564,564,564,564,19
|
|
20250403,123200,19605161,564,564,564,564,0
|
|
20250403,123100,19605161,564,564,564,564,0
|
|
20250403,123000,19605161,564,564,564,564,393
|
|
20250403,122900,19383509,568,568,568,568,0
|
|
20250403,122800,19383509,568,568,568,568,0
|
|
20250403,122700,19383509,568,568,568,568,0
|
|
20250403,122600,19383509,568,568,568,568,0
|
|
20250403,122500,19383509,568,568,568,568,0
|
|
20250403,122400,19383509,568,568,568,568,0
|
|
20250403,122300,19383509,568,568,568,568,0
|
|
20250403,122200,19383509,568,568,568,568,0
|
|
20250403,122100,19383509,568,568,568,568,0
|
|
20250403,122000,19383509,568,568,568,568,0
|
|
20250403,121900,19383509,568,568,568,568,1
|
|
20250403,121800,19382941,565,565,565,565,0
|
|
20250403,121700,19382941,565,565,565,565,0
|
|
20250403,121600,19382941,565,565,565,565,404
|
|
20250403,121500,19154681,569,569,569,569,0
|
|
20250403,121400,19154681,569,569,569,569,0
|
|
20250403,121300,19154681,569,569,569,569,17
|
|
20250403,121200,19145008,570,570,570,570,0
|
|
20250403,121100,19145008,570,570,570,570,0
|
|
20250403,121000,19145008,570,569,570,569,2000
|
|
20250403,120900,18006008,569,569,569,569,1
|
|
20250403,120800,18005439,566,566,566,566,0
|
|
20250403,120700,18005439,566,566,566,566,0
|
|
20250403,120600,18005439,566,566,566,566,360
|
|
20250403,120500,17801679,569,569,569,569,0
|
|
20250403,120400,17801679,569,569,569,569,0
|
|
20250403,120300,17801679,569,569,569,569,0
|
|
20250403,120200,17801679,569,569,569,569,0
|
|
20250403,120100,17801679,569,567,569,567,3
|
|
20250403,120000,17799976,565,565,565,565,0
|
|
20250403,115900,17799976,565,565,565,565,11
|
|
20250403,115800,17793761,569,569,569,569,0
|
|
20250403,115700,17793761,569,569,569,569,0
|
|
20250403,115600,17793761,569,569,569,569,1
|
|
20250403,115500,17793192,569,569,569,569,1
|
|
20250403,115400,17792623,565,565,565,565,0
|
|
20250403,115300,17792623,565,566,566,565,2562
|
|
20250403,115200,16344168,570,570,570,570,0
|
|
20250403,115100,16344168,570,570,570,570,0
|
|
20250403,115000,16344168,570,570,570,570,0
|
|
20250403,114900,16344168,570,570,570,570,0
|
|
20250403,114800,16344168,570,570,570,570,0
|
|
20250403,114700,16344168,570,570,570,570,0
|
|
20250403,114600,16344168,570,570,570,570,0
|
|
20250403,114500,16344168,570,570,570,570,0
|
|
20250403,114400,16344168,570,570,570,570,0
|
|
20250403,114300,16344168,570,570,570,570,0
|
|
20250403,114200,16344168,570,566,570,566,1260
|
|
20250403,114100,15626208,567,567,567,567,20
|
|
20250403,114000,15614868,570,570,570,570,0
|
|
20250403,113900,15614868,570,570,570,570,1100
|
|
20250403,113800,14987868,570,570,570,570,1171
|
|
20250403,113700,14320398,570,570,570,570,0
|
|
20250403,113600,14320398,570,570,570,570,0
|
|
20250403,113500,14320398,570,570,570,570,400
|
|
20250403,113400,14092398,570,570,570,570,0
|
|
20250403,113300,14092398,570,570,570,570,0
|
|
20250403,113200,14092398,570,570,570,570,1200
|
|
20250403,113100,13408398,570,570,570,570,0
|
|
20250403,113000,13408398,570,570,570,570,0
|
|
20250403,112900,13408398,570,570,570,570,0
|
|
20250403,112800,13408398,570,570,570,570,0
|
|
20250403,112700,13408398,570,570,570,570,1
|
|
20250403,112600,13407828,567,567,567,567,0
|
|
20250403,112500,13407828,567,567,567,567,0
|
|
20250403,112400,13407828,567,567,567,567,0
|
|
20250403,112300,13407828,567,567,567,567,0
|
|
20250403,112200,13407828,567,567,567,567,0
|
|
20250403,112100,13407828,567,567,567,567,0
|
|
20250403,112000,13407828,567,567,567,567,1231
|
|
20250403,111900,12709851,569,569,569,569,0
|
|
20250403,111800,12709851,569,569,569,569,0
|
|
20250403,111700,12709851,569,569,569,569,26
|
|
20250403,111600,12695057,569,569,569,569,17
|
|
20250403,111500,12685384,570,570,570,570,0
|
|
20250403,111400,12685384,570,570,570,570,1
|
|
20250403,111300,12684814,569,569,569,569,0
|
|
20250403,111200,12684814,569,569,569,568,430
|
|
20250403,111100,12440176,570,570,570,570,0
|
|
20250403,111000,12440176,570,570,570,570,13
|
|
20250403,110900,12432766,568,568,568,568,0
|
|
20250403,110800,12432766,568,568,568,568,0
|
|
20250403,110700,12432766,568,568,568,568,0
|
|
20250403,110600,12432766,568,568,568,568,0
|
|
20250403,110500,12432766,568,568,568,568,1238
|
|
20250403,110400,11729582,568,568,568,568,39
|
|
20250403,110300,11707430,571,571,571,571,0
|
|
20250403,110200,11707430,571,571,571,571,0
|
|
20250403,110100,11707430,571,571,571,571,0
|
|
20250403,110000,11707430,571,571,571,571,0
|
|
20250403,105900,11707430,571,571,571,571,0
|
|
20250403,105800,11707430,571,571,571,571,0
|
|
20250403,105700,11707430,571,571,571,571,0
|
|
20250403,105600,11707430,571,571,571,571,0
|
|
20250403,105500,11707430,571,571,571,571,11
|
|
20250403,105400,11701149,569,569,569,569,0
|
|
20250403,105300,11701149,569,569,569,569,0
|
|
20250403,105200,11701149,569,569,569,569,0
|
|
20250403,105100,11701149,569,569,569,569,0
|
|
20250403,105000,11701149,569,569,569,569,0
|
|
20250403,104900,11701149,569,569,569,569,0
|
|
20250403,104800,11701149,569,569,569,569,0
|
|
20250403,104700,11701149,569,569,569,569,0
|
|
20250403,104600,11701149,569,569,569,569,0
|
|
20250403,104500,11701149,569,569,569,569,0
|
|
20250403,104400,11701149,569,569,569,569,0
|
|
20250403,104300,11701149,569,569,569,569,0
|
|
20250403,104200,11701149,569,569,569,569,0
|
|
20250403,104100,11701149,569,569,569,569,0
|
|
20250403,104000,11701149,569,569,569,569,32
|
|
20250403,103900,11682941,569,569,569,569,0
|
|
20250403,103800,11682941,569,569,569,569,0
|
|
20250403,103700,11682941,569,569,569,569,0
|
|
20250403,103600,11682941,569,569,569,569,0
|
|
20250403,103500,11682941,569,569,569,569,0
|
|
20250403,103400,11682941,569,569,569,569,0
|
|
20250403,103300,11682941,569,569,569,569,0
|
|
20250403,103200,11682941,569,569,569,569,0
|
|
20250403,103100,11682941,569,569,569,569,0
|
|
20250403,103000,11682941,569,569,569,569,0
|
|
20250403,102900,11682941,569,569,569,569,0
|
|
20250403,102800,11682941,569,569,569,569,0
|
|
20250403,102700,11682941,569,569,569,569,0
|
|
20250403,102600,11682941,569,569,569,569,0
|
|
20250403,102500,11682941,569,569,569,569,0
|
|
20250403,102400,11682941,569,569,569,569,0
|
|
20250403,102300,11682941,569,569,569,569,0
|
|
20250403,102200,11682941,569,569,569,569,34
|
|
20250403,102100,11663595,574,572,574,572,1000
|
|
20250403,102000,11089615,574,574,574,574,0
|
|
20250403,101900,11089615,574,574,574,574,0
|
|
20250403,101800,11089615,574,574,574,574,0
|
|
20250403,101700,11089615,574,574,574,574,0
|
|
20250403,101600,11089615,574,574,574,574,100
|
|
20250403,101500,11032215,574,572,574,572,167
|
|
20250403,101400,10936361,568,568,568,568,0
|
|
20250403,101300,10936361,568,568,568,568,0
|
|
20250403,101200,10936361,568,568,568,568,0
|
|
20250403,101100,10936361,568,568,568,568,0
|
|
20250403,101000,10936361,568,568,568,568,0
|
|
20250403,100900,10936361,568,568,568,568,250
|
|
20250403,100800,10794361,568,568,568,568,0
|
|
20250403,100700,10794361,568,568,568,568,0
|
|
20250403,100600,10794361,568,568,568,568,0
|
|
20250403,100500,10794361,568,568,568,568,0
|
|
20250403,100400,10794361,568,570,570,568,215
|
|
20250403,100300,10672222,574,574,574,574,0
|
|
20250403,100200,10672222,574,574,574,574,0
|
|
20250403,100100,10672222,574,574,574,574,0
|
|
20250403,100000,10672222,574,574,574,574,0
|
|
20250403,095900,10672222,574,574,574,574,0
|
|
20250403,095800,10672222,574,574,574,574,0
|
|
20250403,095700,10672222,574,574,574,574,0
|
|
20250403,095600,10672222,574,574,574,574,0
|
|
20250403,095500,10672222,574,574,574,574,71
|
|
20250403,095400,10631468,574,574,574,574,5
|
|
20250403,095300,10628598,575,575,575,575,69
|
|
20250403,095200,10588923,574,574,574,574,0
|
|
20250403,095100,10588923,574,575,575,574,114
|
|
20250403,095000,10523400,574,574,574,574,0
|
|
20250403,094900,10523400,574,574,574,574,25
|
|
20250403,094800,10509050,573,574,574,573,154
|
|
20250403,094700,10420710,573,574,575,573,391
|
|
20250403,094600,10196617,571,571,571,571,0
|
|
20250403,094500,10196617,571,571,571,571,0
|
|
20250403,094400,10196617,571,575,575,571,42
|
|
20250403,094300,10172627,575,574,575,574,18
|
|
20250403,094200,10162278,570,570,570,570,0
|
|
20250403,094100,10162278,570,570,570,570,0
|
|
20250403,094000,10162278,570,570,570,570,0
|
|
20250403,093900,10162278,570,570,570,570,0
|
|
20250403,093800,10162278,570,570,570,570,0
|
|
20250403,093700,10162278,570,570,570,570,1
|
|
20250403,093600,10161708,569,569,569,569,500
|
|
20250403,093500,9877208,567,572,572,567,682
|
|
20250403,093400,9488061,576,576,576,576,0
|
|
20250403,093300,9488061,576,576,576,576,2
|
|
20250403,093200,9486909,575,574,575,574,2
|
|
20250403,093100,9485760,573,573,573,573,0
|
|
20250403,093000,9485760,573,573,573,573,1
|
|
20250403,092900,9485187,572,572,572,572,5
|
|
20250403,092800,9482327,571,572,572,571,61
|
|
20250403,092700,9447491,572,572,572,572,0
|
|
20250403,092600,9447491,572,572,572,572,0
|
|
20250403,092500,9447491,572,572,572,572,0
|
|
20250403,092400,9447491,572,572,572,572,8
|
|
20250403,092300,9442915,571,571,571,571,0
|
|
20250403,092200,9442915,571,571,571,571,0
|
|
20250403,092100,9442915,571,571,571,571,0
|
|
20250403,092000,9442915,571,571,571,571,0
|
|
20250403,091900,9442915,571,571,571,571,500
|
|
20250403,091800,9157415,571,571,571,571,0
|
|
20250403,091700,9157415,571,570,571,570,51
|
|
20250403,091600,9128344,570,570,570,570,231
|
|
20250403,091500,8996674,570,570,570,570,1300
|
|
20250403,091400,8255674,567,567,567,567,1
|
|
20250403,091300,8255107,568,568,568,568,1
|
|
20250403,091200,8254539,570,570,570,570,0
|
|
20250403,091100,8254539,570,570,570,570,35
|
|
20250403,091000,8234589,569,569,569,569,0
|
|
20250403,090900,8234589,569,569,569,569,80
|
|
20250403,090800,8189069,570,570,570,570,887
|
|
20250403,090700,7683479,570,573,573,570,633
|
|
20250403,090600,7322663,578,578,578,578,30
|
|
20250403,090500,7305323,579,579,579,579,0
|
|
20250403,090400,7305323,579,578,583,574,150
|
|
20250403,090300,7218480,586,564,586,564,296
|
|
20250403,090200,7045046,586,586,586,586,1
|
|
20250403,090100,7044460,590,580,590,580,999
|
|
20250403,090000,6455685,563,562,563,562,11486
|