690 lines
29 KiB
CSV
690 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,202700,59452609,585,585,585,585,88
|
|
20250404,202600,59452609,585,585,585,585,0
|
|
20250404,202500,59452609,585,585,585,585,0
|
|
20250404,202400,59452609,585,585,585,585,0
|
|
20250404,202300,59452609,585,585,585,585,0
|
|
20250404,202200,59452609,585,585,585,585,0
|
|
20250404,202100,59452609,585,585,585,585,0
|
|
20250404,202000,59452609,585,585,585,585,0
|
|
20250404,201900,59452609,585,585,585,585,0
|
|
20250404,201800,59452609,585,585,585,585,0
|
|
20250404,201700,59452609,585,585,585,585,0
|
|
20250404,201600,59452609,585,585,585,585,0
|
|
20250404,201500,59452609,585,585,585,585,0
|
|
20250404,201400,59452609,585,585,585,585,0
|
|
20250404,201300,59452609,585,585,585,585,0
|
|
20250404,201200,59452609,585,585,585,585,0
|
|
20250404,201100,59452609,585,585,585,585,0
|
|
20250404,201000,59452609,585,585,585,585,0
|
|
20250404,200900,59452609,585,585,585,585,0
|
|
20250404,200800,59452609,585,585,585,585,0
|
|
20250404,200700,59452609,585,585,585,585,0
|
|
20250404,200600,59452609,585,585,585,585,0
|
|
20250404,200500,59452609,585,585,585,585,0
|
|
20250404,200400,59452609,585,585,585,585,0
|
|
20250404,200300,59452609,585,585,585,585,0
|
|
20250404,200200,59452609,585,585,585,585,0
|
|
20250404,200100,59452609,585,585,585,585,0
|
|
20250404,200000,59452609,585,585,585,585,0
|
|
20250404,195900,59452609,585,585,585,585,0
|
|
20250404,195800,59452609,585,585,585,585,0
|
|
20250404,195700,59452609,585,585,585,585,88
|
|
20250404,195600,59452609,585,585,585,585,0
|
|
20250404,195500,59452609,585,585,585,585,0
|
|
20250404,195400,59452609,585,585,585,585,0
|
|
20250404,195300,59452609,585,585,585,585,0
|
|
20250404,195200,59452609,585,585,585,585,0
|
|
20250404,195100,59452609,585,585,585,585,0
|
|
20250404,195000,59452609,585,585,585,585,0
|
|
20250404,194900,59452609,585,585,585,585,0
|
|
20250404,194800,59452609,585,585,585,585,0
|
|
20250404,194700,59452609,585,585,585,585,0
|
|
20250404,194600,59452609,585,585,585,585,0
|
|
20250404,194500,59452609,585,585,585,585,0
|
|
20250404,194400,59452609,585,585,585,585,0
|
|
20250404,194300,59452609,585,585,585,585,0
|
|
20250404,194200,59452609,585,585,585,585,0
|
|
20250404,194100,59452609,585,585,585,585,0
|
|
20250404,194000,59452609,585,585,585,585,0
|
|
20250404,193900,59452609,585,585,585,585,0
|
|
20250404,193800,59452609,585,585,585,585,0
|
|
20250404,193700,59452609,585,585,585,585,0
|
|
20250404,193600,59452609,585,585,585,585,0
|
|
20250404,193500,59452609,585,585,585,585,0
|
|
20250404,193400,59452609,585,585,585,585,0
|
|
20250404,193300,59452609,585,585,585,585,0
|
|
20250404,193200,59452609,585,585,585,585,0
|
|
20250404,193100,59452609,585,585,585,585,0
|
|
20250404,193000,59452609,585,585,585,585,0
|
|
20250404,192900,59452609,585,585,585,585,0
|
|
20250404,192800,59452609,585,585,585,585,0
|
|
20250404,192700,59452609,585,585,585,585,88
|
|
20250404,192600,59452609,585,585,585,585,0
|
|
20250404,192500,59452609,585,585,585,585,0
|
|
20250404,192400,59452609,585,585,585,585,0
|
|
20250404,192300,59452609,585,585,585,585,0
|
|
20250404,192200,59452609,585,585,585,585,0
|
|
20250404,192100,59452609,585,585,585,585,0
|
|
20250404,192000,59452609,585,585,585,585,0
|
|
20250404,191900,59452609,585,585,585,585,0
|
|
20250404,191800,59452609,585,585,585,585,0
|
|
20250404,191700,59452609,585,585,585,585,0
|
|
20250404,191600,59452609,585,585,585,585,0
|
|
20250404,191500,59452609,585,585,585,585,0
|
|
20250404,191400,59452609,585,585,585,585,0
|
|
20250404,191300,59452609,585,585,585,585,0
|
|
20250404,191200,59452609,585,585,585,585,0
|
|
20250404,191100,59452609,585,585,585,585,0
|
|
20250404,191000,59452609,585,585,585,585,0
|
|
20250404,190900,59452609,585,585,585,585,0
|
|
20250404,190800,59452609,585,585,585,585,0
|
|
20250404,190700,59452609,585,585,585,585,0
|
|
20250404,190600,59452609,585,585,585,585,0
|
|
20250404,190500,59452609,585,585,585,585,0
|
|
20250404,190400,59452609,585,585,585,585,0
|
|
20250404,190300,59452609,585,585,585,585,0
|
|
20250404,190200,59452609,585,585,585,585,0
|
|
20250404,190100,59452609,585,585,585,585,0
|
|
20250404,190000,59452609,585,585,585,585,0
|
|
20250404,185900,59452609,585,585,585,585,0
|
|
20250404,185800,59452609,585,585,585,585,0
|
|
20250404,185700,59452609,585,585,585,585,88
|
|
20250404,185600,59452609,585,585,585,585,0
|
|
20250404,185500,59452609,585,585,585,585,0
|
|
20250404,185400,59452609,585,585,585,585,0
|
|
20250404,185300,59452609,585,585,585,585,0
|
|
20250404,185200,59452609,585,585,585,585,0
|
|
20250404,185100,59452609,585,585,585,585,0
|
|
20250404,185000,59452609,585,585,585,585,0
|
|
20250404,184900,59452609,585,585,585,585,0
|
|
20250404,184800,59452609,585,585,585,585,0
|
|
20250404,184700,59452609,585,585,585,585,0
|
|
20250404,184600,59452609,585,585,585,585,0
|
|
20250404,184500,59452609,585,585,585,585,0
|
|
20250404,184400,59452609,585,585,585,585,0
|
|
20250404,184300,59452609,585,585,585,585,0
|
|
20250404,184200,59452609,585,585,585,585,0
|
|
20250404,184100,59452609,585,585,585,585,0
|
|
20250404,184000,59452609,585,585,585,585,0
|
|
20250404,183900,59452609,585,585,585,585,0
|
|
20250404,183800,59452609,585,585,585,585,0
|
|
20250404,183700,59452609,585,585,585,585,0
|
|
20250404,183600,59452609,585,585,585,585,0
|
|
20250404,183500,59452609,585,585,585,585,0
|
|
20250404,183400,59452609,585,585,585,585,0
|
|
20250404,183300,59452609,585,585,585,585,0
|
|
20250404,183200,59452609,585,585,585,585,0
|
|
20250404,183100,59452609,585,585,585,585,0
|
|
20250404,183000,59452609,585,585,585,585,0
|
|
20250404,182900,59452609,585,585,585,585,0
|
|
20250404,182800,59452609,585,585,585,585,0
|
|
20250404,182700,59452609,585,585,585,585,88
|
|
20250404,182600,59452609,585,585,585,585,0
|
|
20250404,182500,59452609,585,585,585,585,0
|
|
20250404,182400,59452609,585,585,585,585,0
|
|
20250404,182300,59452609,585,585,585,585,0
|
|
20250404,182200,59452609,585,585,585,585,0
|
|
20250404,182100,59452609,585,585,585,585,0
|
|
20250404,182000,59452609,585,585,585,585,0
|
|
20250404,181900,59452609,585,585,585,585,0
|
|
20250404,181800,59452609,585,585,585,585,0
|
|
20250404,181700,59452609,585,585,585,585,0
|
|
20250404,181600,59452609,585,585,585,585,0
|
|
20250404,181500,59452609,585,585,585,585,0
|
|
20250404,181400,59452609,585,585,585,585,0
|
|
20250404,181300,59452609,585,585,585,585,0
|
|
20250404,181200,59452609,585,585,585,585,0
|
|
20250404,181100,59452609,585,585,585,585,0
|
|
20250404,181000,59452609,585,585,585,585,0
|
|
20250404,180900,59452609,585,585,585,585,0
|
|
20250404,180800,59452609,585,585,585,585,0
|
|
20250404,180700,59452609,585,585,585,585,0
|
|
20250404,180600,59452609,585,585,585,585,0
|
|
20250404,180500,59452609,585,585,585,585,0
|
|
20250404,180400,59452609,585,585,585,585,0
|
|
20250404,180300,59452609,585,585,585,585,0
|
|
20250404,180200,59452609,585,585,585,585,0
|
|
20250404,180100,59452609,585,585,585,585,0
|
|
20250404,180000,59452609,585,585,585,585,0
|
|
20250404,175900,59452609,585,585,585,585,0
|
|
20250404,175800,59452609,585,585,585,585,0
|
|
20250404,175700,59452609,585,585,585,585,88
|
|
20250404,175600,59452609,585,585,585,585,0
|
|
20250404,175500,59452609,585,585,585,585,0
|
|
20250404,175400,59452609,585,585,585,585,0
|
|
20250404,175300,59452609,585,585,585,585,0
|
|
20250404,175200,59452609,585,585,585,585,0
|
|
20250404,175100,59452609,585,585,585,585,0
|
|
20250404,175000,59452609,585,585,585,585,0
|
|
20250404,174900,59452609,585,585,585,585,0
|
|
20250404,174800,59452609,585,585,585,585,0
|
|
20250404,174700,59452609,585,585,585,585,0
|
|
20250404,174600,59452609,585,585,585,585,0
|
|
20250404,174500,59452609,585,585,585,585,0
|
|
20250404,174400,59452609,585,585,585,585,0
|
|
20250404,174300,59452609,585,585,585,585,0
|
|
20250404,174200,59452609,585,585,585,585,0
|
|
20250404,174100,59452609,585,585,585,585,0
|
|
20250404,174000,59452609,585,585,585,585,0
|
|
20250404,173900,59452609,585,585,585,585,0
|
|
20250404,173800,59452609,585,585,585,585,0
|
|
20250404,173700,59452609,585,585,585,585,0
|
|
20250404,173600,59452609,585,585,585,585,0
|
|
20250404,173500,59452609,585,585,585,585,0
|
|
20250404,173400,59452609,585,585,585,585,0
|
|
20250404,173300,59452609,585,585,585,585,0
|
|
20250404,173200,59452609,585,585,585,585,0
|
|
20250404,173100,59452609,585,585,585,585,0
|
|
20250404,173000,59452609,585,585,585,585,0
|
|
20250404,172900,59452609,585,585,585,585,0
|
|
20250404,172800,59452609,585,585,585,585,0
|
|
20250404,172700,59452609,585,585,585,585,88
|
|
20250404,172600,59452609,585,585,585,585,0
|
|
20250404,172500,59452609,585,585,585,585,0
|
|
20250404,172400,59452609,585,585,585,585,0
|
|
20250404,172300,59452609,585,585,585,585,0
|
|
20250404,172200,59452609,585,585,585,585,0
|
|
20250404,172100,59452609,585,585,585,585,0
|
|
20250404,172000,59452609,585,585,585,585,0
|
|
20250404,171900,59452609,585,585,585,585,0
|
|
20250404,171800,59452609,585,585,585,585,0
|
|
20250404,171700,59452609,585,585,585,585,0
|
|
20250404,171600,59452609,585,585,585,585,0
|
|
20250404,171500,59452609,585,585,585,585,0
|
|
20250404,171400,59452609,585,585,585,585,0
|
|
20250404,171300,59452609,585,585,585,585,0
|
|
20250404,171200,59452609,585,585,585,585,0
|
|
20250404,171100,59452609,585,585,585,585,0
|
|
20250404,171000,59452609,585,585,585,585,0
|
|
20250404,170900,59452609,585,585,585,585,0
|
|
20250404,170800,59452609,585,585,585,585,0
|
|
20250404,170700,59452609,585,585,585,585,0
|
|
20250404,170600,59452609,585,585,585,585,0
|
|
20250404,170500,59452609,585,585,585,585,0
|
|
20250404,170400,59452609,585,585,585,585,0
|
|
20250404,170300,59452609,585,585,585,585,0
|
|
20250404,170200,59452609,585,585,585,585,0
|
|
20250404,170100,59452609,585,585,585,585,0
|
|
20250404,170000,59452609,585,585,585,585,0
|
|
20250404,165900,59452609,585,585,585,585,0
|
|
20250404,165800,59452609,585,585,585,585,0
|
|
20250404,165700,59452609,585,585,585,585,88
|
|
20250404,165600,59452609,585,585,585,585,0
|
|
20250404,165500,59452609,585,585,585,585,0
|
|
20250404,165400,59452609,585,585,585,585,0
|
|
20250404,165300,59452609,585,585,585,585,0
|
|
20250404,165200,59452609,585,585,585,585,0
|
|
20250404,165100,59452609,585,585,585,585,0
|
|
20250404,165000,59452609,585,585,585,585,0
|
|
20250404,164900,59452609,585,585,585,585,0
|
|
20250404,164800,59452609,585,585,585,585,0
|
|
20250404,164700,59452609,585,585,585,585,0
|
|
20250404,164600,59452609,585,585,585,585,0
|
|
20250404,164500,59452609,585,585,585,585,0
|
|
20250404,164400,59452609,585,585,585,585,0
|
|
20250404,164300,59452609,585,585,585,585,0
|
|
20250404,164200,59452609,585,585,585,585,0
|
|
20250404,164100,59452609,585,585,585,585,0
|
|
20250404,164000,59452609,585,585,585,585,0
|
|
20250404,163900,59452609,585,585,585,585,0
|
|
20250404,163800,59452609,585,585,585,585,0
|
|
20250404,163700,59452609,585,585,585,585,0
|
|
20250404,163600,59452609,585,585,585,585,0
|
|
20250404,163500,59452609,585,585,585,585,0
|
|
20250404,163400,59452609,585,585,585,585,0
|
|
20250404,163300,59452609,585,585,585,585,0
|
|
20250404,163200,59452609,585,585,585,585,0
|
|
20250404,163100,59452609,585,585,585,585,0
|
|
20250404,163000,59452609,585,585,585,585,0
|
|
20250404,162900,59452609,585,585,585,585,0
|
|
20250404,162800,59452609,585,585,585,585,0
|
|
20250404,162700,59452609,585,585,585,585,88
|
|
20250404,162600,59452609,585,585,585,585,0
|
|
20250404,162500,59452609,585,585,585,585,0
|
|
20250404,162400,59452609,585,585,585,585,0
|
|
20250404,162300,59452609,585,585,585,585,0
|
|
20250404,162200,59452609,585,585,585,585,0
|
|
20250404,162100,59452609,585,585,585,585,0
|
|
20250404,162000,59452609,585,585,585,585,0
|
|
20250404,161900,59452609,585,585,585,585,0
|
|
20250404,161800,59452609,585,585,585,585,0
|
|
20250404,161700,59452609,585,585,585,585,0
|
|
20250404,161600,59452609,585,585,585,585,0
|
|
20250404,161500,59452609,585,585,585,585,0
|
|
20250404,161400,59452609,585,585,585,585,0
|
|
20250404,161300,59452609,585,585,585,585,0
|
|
20250404,161200,59452609,585,585,585,585,0
|
|
20250404,161100,59452609,585,585,585,585,0
|
|
20250404,161000,59452609,585,585,585,585,0
|
|
20250404,160900,59452609,585,585,585,585,0
|
|
20250404,160800,59452609,585,585,585,585,0
|
|
20250404,160700,59452609,585,585,585,585,0
|
|
20250404,160600,59452609,585,585,585,585,0
|
|
20250404,160500,59452609,585,585,585,585,0
|
|
20250404,160400,59452609,585,585,585,585,0
|
|
20250404,160300,59452609,585,585,585,585,0
|
|
20250404,160200,59452609,585,585,585,585,0
|
|
20250404,160100,59452609,585,585,585,585,0
|
|
20250404,160000,59452609,585,585,585,585,0
|
|
20250404,155900,59452609,585,585,585,585,0
|
|
20250404,155800,59452609,585,585,585,585,0
|
|
20250404,155700,59452609,585,585,585,585,88
|
|
20250404,155600,59452609,585,585,585,585,0
|
|
20250404,155500,59452609,585,585,585,585,0
|
|
20250404,155400,59452609,585,585,585,585,0
|
|
20250404,155300,59452609,585,585,585,585,0
|
|
20250404,155200,59452609,585,585,585,585,0
|
|
20250404,155100,59452609,585,585,585,585,0
|
|
20250404,155000,59452609,585,585,585,585,0
|
|
20250404,154900,59452609,585,585,585,585,0
|
|
20250404,154800,59452609,585,585,585,585,0
|
|
20250404,154700,59452609,585,585,585,585,0
|
|
20250404,154600,59452609,585,585,585,585,0
|
|
20250404,154500,59452609,585,585,585,585,0
|
|
20250404,154400,59452609,585,585,585,585,0
|
|
20250404,154300,59452609,585,585,585,585,0
|
|
20250404,154200,59452609,585,585,585,585,0
|
|
20250404,154100,59452609,585,585,585,585,0
|
|
20250404,154000,59452609,585,585,585,585,0
|
|
20250404,153900,59452609,585,585,585,585,0
|
|
20250404,153800,59452609,585,585,585,585,0
|
|
20250404,153700,59452609,585,585,585,585,0
|
|
20250404,153600,59452609,585,585,585,585,0
|
|
20250404,153500,59452609,585,585,585,585,0
|
|
20250404,153400,59452609,585,585,585,585,0
|
|
20250404,153300,59452609,585,585,585,585,0
|
|
20250404,153200,59452609,585,585,585,585,0
|
|
20250404,153100,59452609,585,585,585,585,0
|
|
20250404,153000,59452609,585,585,585,585,88
|
|
20250404,152900,59401129,579,579,579,579,0
|
|
20250404,152800,59401129,579,579,579,579,0
|
|
20250404,152700,59401129,579,579,579,579,0
|
|
20250404,152600,59401129,579,579,579,579,0
|
|
20250404,152500,59401129,579,579,579,579,0
|
|
20250404,152400,59401129,579,579,579,579,0
|
|
20250404,152300,59401129,579,579,579,579,0
|
|
20250404,152200,59401129,579,579,579,579,0
|
|
20250404,152100,59401129,579,579,579,579,0
|
|
20250404,152000,59401129,579,579,579,579,0
|
|
20250404,151900,59401129,579,579,579,579,0
|
|
20250404,151800,59401129,579,579,579,579,2000
|
|
20250404,151700,58243129,581,581,581,581,0
|
|
20250404,151600,58243129,581,581,581,581,1
|
|
20250404,151500,58242548,586,586,586,586,0
|
|
20250404,151400,58242548,586,586,586,586,0
|
|
20250404,151300,58242548,586,586,586,586,0
|
|
20250404,151200,58242548,586,586,586,586,0
|
|
20250404,151100,58242548,586,586,586,586,0
|
|
20250404,151000,58242548,586,586,586,586,158
|
|
20250404,150900,58149960,586,586,586,586,0
|
|
20250404,150800,58149960,586,586,586,586,0
|
|
20250404,150700,58149960,586,586,586,586,0
|
|
20250404,150600,58149960,586,586,586,586,0
|
|
20250404,150500,58149960,586,580,586,580,122
|
|
20250404,150400,58079194,586,586,586,586,0
|
|
20250404,150300,58079194,586,586,586,586,0
|
|
20250404,150200,58079194,586,582,586,581,401
|
|
20250404,150100,57846198,586,586,586,586,0
|
|
20250404,150000,57846198,586,586,586,586,0
|
|
20250404,145900,57846198,586,586,586,586,0
|
|
20250404,145800,57846198,586,586,586,586,0
|
|
20250404,145700,57846198,586,586,586,586,0
|
|
20250404,145600,57846198,586,586,586,586,50
|
|
20250404,145500,57816898,586,586,586,586,0
|
|
20250404,145400,57816898,586,586,586,586,0
|
|
20250404,145300,57816898,586,586,586,586,1
|
|
20250404,145200,57816312,581,581,581,581,0
|
|
20250404,145100,57816312,581,581,581,581,0
|
|
20250404,145000,57816312,581,581,581,581,0
|
|
20250404,144900,57816312,581,581,581,581,0
|
|
20250404,144800,57816312,581,581,581,581,0
|
|
20250404,144700,57816312,581,581,581,581,0
|
|
20250404,144600,57816312,581,581,581,581,0
|
|
20250404,144500,57816312,581,581,581,581,10
|
|
20250404,144400,57810502,586,586,586,586,50
|
|
20250404,144300,57781202,586,586,586,586,0
|
|
20250404,144200,57781202,586,586,586,586,1
|
|
20250404,144100,57780616,581,583,587,581,5857
|
|
20250404,144000,54344390,585,585,585,585,0
|
|
20250404,143900,54344390,585,586,586,585,86
|
|
20250404,143800,54294079,585,585,585,585,103
|
|
20250404,143700,54233824,585,585,585,585,50
|
|
20250404,143600,54204574,585,585,585,585,104
|
|
20250404,143500,54143734,585,585,585,585,0
|
|
20250404,143400,54143734,585,585,585,585,0
|
|
20250404,143300,54143734,585,585,585,585,0
|
|
20250404,143200,54143734,585,585,585,585,0
|
|
20250404,143100,54143734,585,585,585,585,0
|
|
20250404,143000,54143734,585,585,585,585,0
|
|
20250404,142900,54143734,585,585,585,585,0
|
|
20250404,142800,54143734,585,585,585,585,378
|
|
20250404,142700,53922604,585,585,585,585,0
|
|
20250404,142600,53922604,585,585,585,585,0
|
|
20250404,142500,53922604,585,585,585,585,0
|
|
20250404,142400,53922604,585,585,585,585,0
|
|
20250404,142300,53922604,585,585,585,585,0
|
|
20250404,142200,53922604,585,585,585,585,0
|
|
20250404,142100,53922604,585,585,585,585,0
|
|
20250404,142000,53922604,585,585,585,585,0
|
|
20250404,141900,53922604,585,585,585,585,0
|
|
20250404,141800,53922604,585,585,585,585,0
|
|
20250404,141700,53922604,585,585,585,585,0
|
|
20250404,141600,53922604,585,585,585,585,0
|
|
20250404,141500,53922604,585,585,585,585,0
|
|
20250404,141400,53922604,585,585,585,585,0
|
|
20250404,141300,53922604,585,585,585,585,0
|
|
20250404,141200,53922604,585,585,585,585,111
|
|
20250404,141100,53857669,582,582,582,582,0
|
|
20250404,141000,53857669,582,582,582,582,0
|
|
20250404,140900,53857669,582,582,582,582,0
|
|
20250404,140800,53857669,582,582,582,582,0
|
|
20250404,140700,53857669,582,582,582,582,0
|
|
20250404,140600,53857669,582,582,582,582,680
|
|
20250404,140500,53461909,586,586,586,586,1
|
|
20250404,140400,53461323,581,581,581,581,0
|
|
20250404,140300,53461323,581,581,581,581,0
|
|
20250404,140200,53461323,581,581,581,581,0
|
|
20250404,140100,53461323,581,581,581,581,0
|
|
20250404,140000,53461323,581,581,581,581,200
|
|
20250404,135900,53345123,585,585,585,585,50
|
|
20250404,135800,53315873,586,586,586,586,0
|
|
20250404,135700,53315873,586,586,586,586,10
|
|
20250404,135600,53310013,586,584,586,584,1050
|
|
20250404,135500,52695953,584,581,584,581,1000
|
|
20250404,135400,52112234,581,581,581,581,100
|
|
20250404,135300,52054134,581,581,581,581,0
|
|
20250404,135200,52054134,581,581,581,581,812
|
|
20250404,135100,51582362,581,581,581,581,3
|
|
20250404,135000,51580619,586,586,586,586,0
|
|
20250404,134900,51580619,586,586,586,586,0
|
|
20250404,134800,51580619,586,586,586,586,0
|
|
20250404,134700,51580619,586,586,586,586,0
|
|
20250404,134600,51580619,586,586,586,586,0
|
|
20250404,134500,51580619,586,586,586,586,0
|
|
20250404,134400,51580619,586,586,586,586,0
|
|
20250404,134300,51580619,586,586,586,586,1
|
|
20250404,134200,51580033,581,581,581,581,0
|
|
20250404,134100,51580033,581,581,581,581,350
|
|
20250404,134000,51376683,588,588,588,588,0
|
|
20250404,133900,51376683,588,588,588,588,0
|
|
20250404,133800,51376683,588,588,588,588,0
|
|
20250404,133700,51376683,588,588,588,588,0
|
|
20250404,133600,51376683,588,588,588,588,0
|
|
20250404,133500,51376683,588,588,588,588,0
|
|
20250404,133400,51376683,588,588,588,588,0
|
|
20250404,133300,51376683,588,588,588,588,0
|
|
20250404,133200,51376683,588,588,588,588,1
|
|
20250404,133100,51376095,584,584,584,584,0
|
|
20250404,133000,51376095,584,584,584,584,0
|
|
20250404,132900,51376095,584,584,584,584,10
|
|
20250404,132800,51370255,588,588,588,588,0
|
|
20250404,132700,51370255,588,588,588,588,0
|
|
20250404,132600,51370255,588,588,588,588,0
|
|
20250404,132500,51370255,588,588,588,588,0
|
|
20250404,132400,51370255,588,588,588,588,0
|
|
20250404,132300,51370255,588,588,588,588,0
|
|
20250404,132200,51370255,588,588,588,588,0
|
|
20250404,132100,51370255,588,588,588,588,0
|
|
20250404,132000,51370255,588,588,588,588,0
|
|
20250404,131900,51370255,588,588,588,588,0
|
|
20250404,131800,51370255,588,588,588,588,0
|
|
20250404,131700,51370255,588,588,588,588,0
|
|
20250404,131600,51370255,588,588,588,588,0
|
|
20250404,131500,51370255,588,588,588,588,0
|
|
20250404,131400,51370255,588,588,588,588,0
|
|
20250404,131300,51370255,588,588,588,588,0
|
|
20250404,131200,51370255,588,588,588,588,0
|
|
20250404,131100,51370255,588,588,588,588,0
|
|
20250404,131000,51370255,588,588,588,588,0
|
|
20250404,130900,51370255,588,588,588,588,0
|
|
20250404,130800,51370255,588,588,588,588,1
|
|
20250404,130700,51369667,588,588,588,588,0
|
|
20250404,130600,51369667,588,588,588,588,0
|
|
20250404,130500,51369667,588,588,588,588,0
|
|
20250404,130400,51369667,588,588,588,588,1
|
|
20250404,130300,51369079,581,581,581,581,0
|
|
20250404,130200,51369079,581,581,581,581,0
|
|
20250404,130100,51369079,581,581,581,581,0
|
|
20250404,130000,51369079,581,581,581,581,0
|
|
20250404,125900,51369079,581,581,581,581,0
|
|
20250404,125800,51369079,581,584,584,581,200
|
|
20250404,125700,51252771,590,590,590,590,0
|
|
20250404,125600,51252771,590,590,590,590,0
|
|
20250404,125500,51252771,590,590,590,590,0
|
|
20250404,125400,51252771,590,590,590,590,0
|
|
20250404,125300,51252771,590,590,590,590,0
|
|
20250404,125200,51252771,590,590,590,590,0
|
|
20250404,125100,51252771,590,590,590,590,0
|
|
20250404,125000,51252771,590,590,590,590,0
|
|
20250404,124900,51252771,590,590,590,590,0
|
|
20250404,124800,51252771,590,590,590,590,0
|
|
20250404,124700,51252771,590,590,590,590,0
|
|
20250404,124600,51252771,590,590,590,590,0
|
|
20250404,124500,51252771,590,590,590,590,0
|
|
20250404,124400,51252771,590,590,590,590,0
|
|
20250404,124300,51252771,590,590,590,590,0
|
|
20250404,124200,51252771,590,590,590,590,0
|
|
20250404,124100,51252771,590,590,590,590,167
|
|
20250404,124000,51154241,590,590,590,590,11
|
|
20250404,123900,51147751,590,588,590,588,151
|
|
20250404,123800,51058861,588,586,590,586,1500
|
|
20250404,123700,50175293,586,581,586,581,1778
|
|
20250404,123600,49135205,581,581,581,581,1572
|
|
20250404,123500,48221873,581,579,581,574,208
|
|
20250404,123400,48101661,581,579,581,579,261
|
|
20250404,123300,47950346,578,578,578,578,1
|
|
20250404,123200,47949768,577,577,577,577,38
|
|
20250404,123100,47927842,577,577,577,577,0
|
|
20250404,123000,47927842,577,577,577,577,0
|
|
20250404,122900,47927842,577,577,577,577,0
|
|
20250404,122800,47927842,577,577,577,577,1
|
|
20250404,122700,47927265,576,573,576,573,235
|
|
20250404,122600,47791964,576,576,576,576,0
|
|
20250404,122500,47791964,576,576,576,576,0
|
|
20250404,122400,47791964,576,576,576,576,0
|
|
20250404,122300,47791964,576,576,576,576,0
|
|
20250404,122200,47791964,576,576,576,576,0
|
|
20250404,122100,47791964,576,576,576,576,0
|
|
20250404,122000,47791964,576,576,576,576,0
|
|
20250404,121900,47791964,576,576,576,576,0
|
|
20250404,121800,47791964,576,576,576,576,0
|
|
20250404,121700,47791964,576,576,576,576,0
|
|
20250404,121600,47791964,576,576,576,576,0
|
|
20250404,121500,47791964,576,576,576,576,0
|
|
20250404,121400,47791964,576,576,576,576,1
|
|
20250404,121300,47791388,573,573,573,573,0
|
|
20250404,121200,47791388,573,573,573,573,0
|
|
20250404,121100,47791388,573,573,573,573,0
|
|
20250404,121000,47791388,573,573,573,573,0
|
|
20250404,120900,47791388,573,573,573,573,0
|
|
20250404,120800,47791388,573,573,573,573,10
|
|
20250404,120700,47785658,576,576,576,576,0
|
|
20250404,120600,47785658,576,576,576,576,0
|
|
20250404,120500,47785658,576,576,576,576,0
|
|
20250404,120400,47785658,576,576,576,576,0
|
|
20250404,120300,47785658,576,576,576,576,0
|
|
20250404,120200,47785658,576,576,576,576,0
|
|
20250404,120100,47785658,576,576,576,576,3
|
|
20250404,120000,47783930,574,574,574,574,0
|
|
20250404,115900,47783930,574,575,575,574,426
|
|
20250404,115800,47539034,576,576,576,576,0
|
|
20250404,115700,47539034,576,576,576,576,0
|
|
20250404,115600,47539034,576,576,576,576,1
|
|
20250404,115500,47538458,575,575,575,575,0
|
|
20250404,115400,47538458,575,575,575,575,0
|
|
20250404,115300,47538458,575,575,575,575,0
|
|
20250404,115200,47538458,575,575,575,575,0
|
|
20250404,115100,47538458,575,575,575,575,0
|
|
20250404,115000,47538458,575,575,575,575,0
|
|
20250404,114900,47538458,575,575,575,575,0
|
|
20250404,114800,47538458,575,575,575,575,0
|
|
20250404,114700,47538458,575,575,575,575,0
|
|
20250404,114600,47538458,575,575,575,575,32
|
|
20250404,114500,47520058,576,576,576,576,0
|
|
20250404,114400,47520058,576,576,576,576,1
|
|
20250404,114300,47519482,575,575,575,575,0
|
|
20250404,114200,47519482,575,575,575,575,0
|
|
20250404,114100,47519482,575,575,575,575,0
|
|
20250404,114000,47519482,575,575,575,575,0
|
|
20250404,113900,47519482,575,575,575,575,0
|
|
20250404,113800,47519482,575,575,575,575,121
|
|
20250404,113700,47449907,576,576,576,576,0
|
|
20250404,113600,47449907,576,576,576,576,0
|
|
20250404,113500,47449907,576,576,576,576,0
|
|
20250404,113400,47449907,576,576,576,576,0
|
|
20250404,113300,47449907,576,576,576,576,0
|
|
20250404,113200,47449907,576,576,576,576,0
|
|
20250404,113100,47449907,576,576,576,576,0
|
|
20250404,113000,47449907,576,576,576,576,0
|
|
20250404,112900,47449907,576,576,576,576,0
|
|
20250404,112800,47449907,576,576,576,576,0
|
|
20250404,112700,47449907,576,576,576,576,0
|
|
20250404,112600,47449907,576,576,576,576,0
|
|
20250404,112500,47449907,576,576,576,576,1
|
|
20250404,112400,47449331,575,575,575,575,0
|
|
20250404,112300,47449331,575,575,575,575,0
|
|
20250404,112200,47449331,575,575,575,575,0
|
|
20250404,112100,47449331,575,575,575,575,0
|
|
20250404,112000,47449331,575,575,575,575,0
|
|
20250404,111900,47449331,575,575,575,575,0
|
|
20250404,111800,47449331,575,575,575,575,0
|
|
20250404,111700,47449331,575,575,575,575,0
|
|
20250404,111600,47449331,575,575,575,575,2143
|
|
20250404,111500,46217106,572,572,572,572,0
|
|
20250404,111400,46217106,572,572,572,572,5
|
|
20250404,111300,46214246,575,575,575,575,0
|
|
20250404,111200,46214246,575,575,575,575,0
|
|
20250404,111100,46214246,575,575,575,575,0
|
|
20250404,111000,46214246,575,575,575,575,0
|
|
20250404,110900,46214246,575,575,575,575,0
|
|
20250404,110800,46214246,575,575,575,575,0
|
|
20250404,110700,46214246,575,575,575,575,0
|
|
20250404,110600,46214246,575,570,575,568,2001
|
|
20250404,110500,45076443,569,569,569,569,0
|
|
20250404,110400,45076443,569,571,571,569,1401
|
|
20250404,110300,44278064,575,575,575,575,0
|
|
20250404,110200,44278064,575,575,575,575,0
|
|
20250404,110100,44278064,575,575,575,575,0
|
|
20250404,110000,44278064,575,575,575,575,0
|
|
20250404,105900,44278064,575,575,575,575,0
|
|
20250404,105800,44278064,575,575,575,575,0
|
|
20250404,105700,44278064,575,575,575,575,173
|
|
20250404,105600,44178589,575,575,575,575,0
|
|
20250404,105500,44178589,575,575,575,571,4
|
|
20250404,105400,44176293,574,574,574,574,0
|
|
20250404,105300,44176293,574,574,574,574,0
|
|
20250404,105200,44176293,574,573,574,573,21184
|
|
20250404,105100,32017331,573,573,573,573,0
|
|
20250404,105000,32017331,573,573,573,573,0
|
|
20250404,104900,32017331,573,573,573,573,0
|
|
20250404,104800,32017331,573,573,573,573,0
|
|
20250404,104700,32017331,573,573,573,573,1
|
|
20250404,104600,32016758,572,572,572,572,0
|
|
20250404,104500,32016758,572,572,572,572,0
|
|
20250404,104400,32016758,572,572,572,572,346
|
|
20250404,104300,31818846,572,572,572,572,0
|
|
20250404,104200,31818846,572,572,572,572,0
|
|
20250404,104100,31818846,572,572,572,572,154
|
|
20250404,104000,31730758,572,572,572,572,500
|
|
20250404,103900,31444758,573,573,573,573,0
|
|
20250404,103800,31444758,573,573,573,573,0
|
|
20250404,103700,31444758,573,573,573,573,0
|
|
20250404,103600,31444758,573,573,573,573,36
|
|
20250404,103500,31424130,573,573,573,573,0
|
|
20250404,103400,31424130,573,573,573,573,0
|
|
20250404,103300,31424130,573,573,573,573,0
|
|
20250404,103200,31424130,573,573,573,573,0
|
|
20250404,103100,31424130,573,573,573,573,0
|
|
20250404,103000,31424130,573,573,573,573,3
|
|
20250404,102900,31422411,573,573,573,573,1
|
|
20250404,102800,31421838,571,571,571,571,0
|
|
20250404,102700,31421838,571,571,571,571,0
|
|
20250404,102600,31421838,571,573,573,571,2360
|
|
20250404,102500,30072358,574,574,574,574,0
|
|
20250404,102400,30072358,574,574,574,574,0
|
|
20250404,102300,30072358,574,574,574,574,6400
|
|
20250404,102200,26398758,574,574,574,574,0
|
|
20250404,102100,26398758,574,574,574,574,0
|
|
20250404,102000,26398758,574,574,574,574,0
|
|
20250404,101900,26398758,574,574,574,574,0
|
|
20250404,101800,26398758,574,574,574,574,0
|
|
20250404,101700,26398758,574,574,574,574,0
|
|
20250404,101600,26398758,574,574,574,574,0
|
|
20250404,101500,26398758,574,574,574,574,0
|
|
20250404,101400,26398758,574,574,574,574,0
|
|
20250404,101300,26398758,574,574,574,574,0
|
|
20250404,101200,26398758,574,574,574,574,0
|
|
20250404,101100,26398758,574,574,574,574,0
|
|
20250404,101000,26398758,574,574,574,574,0
|
|
20250404,100900,26398758,574,574,574,574,14
|
|
20250404,100800,26390722,574,574,574,574,49
|
|
20250404,100700,26362596,574,574,574,574,219
|
|
20250404,100600,26236890,574,574,574,574,985
|
|
20250404,100500,25671500,574,574,574,574,0
|
|
20250404,100400,25671500,574,574,574,574,0
|
|
20250404,100300,25671500,574,574,574,574,1000
|
|
20250404,100200,25097500,574,574,574,574,0
|
|
20250404,100100,25097500,574,574,574,574,0
|
|
20250404,100000,25097500,574,574,574,574,1
|
|
20250404,095900,25096926,568,568,568,568,0
|
|
20250404,095800,25096926,568,568,568,568,0
|
|
20250404,095700,25096926,568,568,568,568,0
|
|
20250404,095600,25096926,568,568,568,568,0
|
|
20250404,095500,25096926,568,568,568,568,0
|
|
20250404,095400,25096926,568,568,568,568,0
|
|
20250404,095300,25096926,568,568,568,568,0
|
|
20250404,095200,25096926,568,568,568,568,0
|
|
20250404,095100,25096926,568,570,570,568,1760
|
|
20250404,095000,24095233,574,574,574,574,0
|
|
20250404,094900,24095233,574,574,574,574,0
|
|
20250404,094800,24095233,574,574,574,574,0
|
|
20250404,094700,24095233,574,574,574,574,0
|
|
20250404,094600,24095233,574,574,574,574,0
|
|
20250404,094500,24095233,574,574,574,574,5
|
|
20250404,094400,24092363,574,574,574,574,15
|
|
20250404,094300,24083753,573,572,573,572,15255
|
|
20250404,094200,15352726,572,572,572,572,0
|
|
20250404,094100,15352726,572,572,572,572,0
|
|
20250404,094000,15352726,572,572,572,572,0
|
|
20250404,093900,15352726,572,572,572,572,2307
|
|
20250404,093800,14033122,570,570,570,570,2
|
|
20250404,093700,14031982,570,570,570,570,0
|
|
20250404,093600,14031982,570,570,570,570,4879
|
|
20250404,093500,11250952,572,572,572,572,0
|
|
20250404,093400,11250952,572,572,572,572,1
|
|
20250404,093300,11250380,572,572,572,572,0
|
|
20250404,093200,11250380,572,572,572,572,1
|
|
20250404,093100,11249808,570,570,570,570,0
|
|
20250404,093000,11249808,570,570,570,570,0
|
|
20250404,092900,11249808,570,570,570,570,0
|
|
20250404,092800,11249808,570,570,570,570,0
|
|
20250404,092700,11249808,570,570,570,570,400
|
|
20250404,092600,11021808,570,570,570,570,0
|
|
20250404,092500,11021808,570,570,570,570,0
|
|
20250404,092400,11021808,570,570,570,570,0
|
|
20250404,092300,11021808,570,572,572,570,101
|
|
20250404,092200,10964236,572,572,572,572,0
|
|
20250404,092100,10964236,572,572,572,572,0
|
|
20250404,092000,10964236,572,572,572,572,0
|
|
20250404,091900,10964236,572,572,572,572,0
|
|
20250404,091800,10964236,572,569,572,568,11484
|
|
20250404,091700,4441085,573,573,573,573,1
|
|
20250404,091600,4440512,568,568,568,568,4801
|
|
20250404,091500,1713544,573,573,573,573,0
|
|
20250404,091400,1713544,573,573,573,573,0
|
|
20250404,091300,1713544,573,573,573,573,1100
|
|
20250404,091200,1083244,573,573,573,573,0
|
|
20250404,091100,1083244,573,573,573,573,0
|
|
20250404,091000,1083244,573,573,573,573,2
|
|
20250404,090900,1082098,573,573,573,573,4
|
|
20250404,090800,1079806,568,573,573,568,492
|
|
20250404,090700,798850,573,573,573,573,500
|
|
20250404,090600,512350,573,572,573,572,2
|
|
20250404,090500,511205,573,573,573,573,0
|
|
20250404,090400,511205,573,573,573,573,0
|
|
20250404,090300,511205,573,573,573,573,0
|
|
20250404,090200,511205,573,573,573,573,0
|
|
20250404,090100,511205,573,573,573,573,1
|
|
20250404,090000,510632,568,568,568,568,899
|