586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,184300,35035956,751,751,751,751,552
|
|
20250402,184200,35035956,751,751,751,751,0
|
|
20250402,184100,35035956,751,751,751,751,0
|
|
20250402,184000,35035956,751,751,751,751,0
|
|
20250402,183900,35035956,751,751,751,751,0
|
|
20250402,183800,35035956,751,751,751,751,0
|
|
20250402,183700,35035956,751,751,751,751,0
|
|
20250402,183600,35035956,751,751,751,751,0
|
|
20250402,183500,35035956,751,751,751,751,0
|
|
20250402,183400,35035956,751,751,751,751,0
|
|
20250402,183300,35035956,751,751,751,751,0
|
|
20250402,183200,35035956,751,751,751,751,0
|
|
20250402,183100,35035956,751,751,751,751,0
|
|
20250402,183000,35035956,751,751,751,751,0
|
|
20250402,182900,35035956,751,751,751,751,0
|
|
20250402,182800,35035956,751,751,751,751,0
|
|
20250402,182700,35035956,751,751,751,751,0
|
|
20250402,182600,35035956,751,751,751,751,0
|
|
20250402,182500,35035956,751,751,751,751,0
|
|
20250402,182400,35035956,751,751,751,751,0
|
|
20250402,182300,35035956,751,751,751,751,0
|
|
20250402,182200,35035956,751,751,751,751,0
|
|
20250402,182100,35035956,751,751,751,751,0
|
|
20250402,182000,35035956,751,751,751,751,0
|
|
20250402,181900,35035956,751,751,751,751,0
|
|
20250402,181800,35035956,751,751,751,751,0
|
|
20250402,181700,35035956,751,751,751,751,0
|
|
20250402,181600,35035956,751,751,751,751,0
|
|
20250402,181500,35035956,751,751,751,751,0
|
|
20250402,181400,35035956,751,751,751,751,0
|
|
20250402,181300,35035956,751,751,751,751,552
|
|
20250402,181200,35035956,751,751,751,751,0
|
|
20250402,181100,35035956,751,751,751,751,0
|
|
20250402,181000,35035956,751,751,751,751,0
|
|
20250402,180900,35035956,751,751,751,751,0
|
|
20250402,180800,35035956,751,751,751,751,0
|
|
20250402,180700,35035956,751,751,751,751,0
|
|
20250402,180600,35035956,751,751,751,751,0
|
|
20250402,180500,35035956,751,751,751,751,0
|
|
20250402,180400,35035956,751,751,751,751,0
|
|
20250402,180300,35035956,751,751,751,751,0
|
|
20250402,180200,35035956,751,751,751,751,0
|
|
20250402,180100,35035956,751,751,751,751,0
|
|
20250402,180000,35035956,751,751,751,751,0
|
|
20250402,175900,35035956,751,751,751,751,0
|
|
20250402,175800,35035956,751,751,751,751,0
|
|
20250402,175700,35035956,751,751,751,751,0
|
|
20250402,175600,35035956,751,751,751,751,0
|
|
20250402,175500,35035956,751,751,751,751,0
|
|
20250402,175400,35035956,751,751,751,751,0
|
|
20250402,175300,35035956,751,751,751,751,0
|
|
20250402,175200,35035956,751,751,751,751,0
|
|
20250402,175100,35035956,751,751,751,751,0
|
|
20250402,175000,35035956,751,751,751,751,0
|
|
20250402,174900,35035956,751,751,751,751,0
|
|
20250402,174800,35035956,751,751,751,751,0
|
|
20250402,174700,35035956,751,751,751,751,0
|
|
20250402,174600,35035956,751,751,751,751,0
|
|
20250402,174500,35035956,751,751,751,751,0
|
|
20250402,174400,35035956,751,751,751,751,0
|
|
20250402,174300,35035956,751,751,751,751,552
|
|
20250402,174200,35035956,751,751,751,751,0
|
|
20250402,174100,35035956,751,751,751,751,0
|
|
20250402,174000,35035956,751,751,751,751,0
|
|
20250402,173900,35035956,751,751,751,751,0
|
|
20250402,173800,35035956,751,751,751,751,0
|
|
20250402,173700,35035956,751,751,751,751,0
|
|
20250402,173600,35035956,751,751,751,751,0
|
|
20250402,173500,35035956,751,751,751,751,0
|
|
20250402,173400,35035956,751,751,751,751,0
|
|
20250402,173300,35035956,751,751,751,751,0
|
|
20250402,173200,35035956,751,751,751,751,0
|
|
20250402,173100,35035956,751,751,751,751,0
|
|
20250402,173000,35035956,751,751,751,751,0
|
|
20250402,172900,35035956,751,751,751,751,0
|
|
20250402,172800,35035956,751,751,751,751,0
|
|
20250402,172700,35035956,751,751,751,751,0
|
|
20250402,172600,35035956,751,751,751,751,0
|
|
20250402,172500,35035956,751,751,751,751,0
|
|
20250402,172400,35035956,751,751,751,751,0
|
|
20250402,172300,35035956,751,751,751,751,0
|
|
20250402,172200,35035956,751,751,751,751,0
|
|
20250402,172100,35035956,751,751,751,751,0
|
|
20250402,172000,35035956,751,751,751,751,0
|
|
20250402,171900,35035956,751,751,751,751,0
|
|
20250402,171800,35035956,751,751,751,751,0
|
|
20250402,171700,35035956,751,751,751,751,0
|
|
20250402,171600,35035956,751,751,751,751,0
|
|
20250402,171500,35035956,751,751,751,751,0
|
|
20250402,171400,35035956,751,751,751,751,0
|
|
20250402,171300,35035956,751,751,751,751,552
|
|
20250402,171200,35035956,751,751,751,751,0
|
|
20250402,171100,35035956,751,751,751,751,0
|
|
20250402,171000,35035956,751,751,751,751,0
|
|
20250402,170900,35035956,751,751,751,751,0
|
|
20250402,170800,35035956,751,751,751,751,0
|
|
20250402,170700,35035956,751,751,751,751,0
|
|
20250402,170600,35035956,751,751,751,751,0
|
|
20250402,170500,35035956,751,751,751,751,0
|
|
20250402,170400,35035956,751,751,751,751,0
|
|
20250402,170300,35035956,751,751,751,751,0
|
|
20250402,170200,35035956,751,751,751,751,0
|
|
20250402,170100,35035956,751,751,751,751,0
|
|
20250402,170000,35035956,751,751,751,751,0
|
|
20250402,165900,35035956,751,751,751,751,0
|
|
20250402,165800,35035956,751,751,751,751,0
|
|
20250402,165700,35035956,751,751,751,751,0
|
|
20250402,165600,35035956,751,751,751,751,0
|
|
20250402,165500,35035956,751,751,751,751,0
|
|
20250402,165400,35035956,751,751,751,751,0
|
|
20250402,165300,35035956,751,751,751,751,0
|
|
20250402,165200,35035956,751,751,751,751,0
|
|
20250402,165100,35035956,751,751,751,751,0
|
|
20250402,165000,35035956,751,751,751,751,0
|
|
20250402,164900,35035956,751,751,751,751,0
|
|
20250402,164800,35035956,751,751,751,751,0
|
|
20250402,164700,35035956,751,751,751,751,0
|
|
20250402,164600,35035956,751,751,751,751,0
|
|
20250402,164500,35035956,751,751,751,751,0
|
|
20250402,164400,35035956,751,751,751,751,0
|
|
20250402,164300,35035956,751,751,751,751,552
|
|
20250402,164200,35035956,751,751,751,751,0
|
|
20250402,164100,35035956,751,751,751,751,0
|
|
20250402,164000,35035956,751,751,751,751,0
|
|
20250402,163900,35035956,751,751,751,751,0
|
|
20250402,163800,35035956,751,751,751,751,0
|
|
20250402,163700,35035956,751,751,751,751,0
|
|
20250402,163600,35035956,751,751,751,751,0
|
|
20250402,163500,35035956,751,751,751,751,0
|
|
20250402,163400,35035956,751,751,751,751,0
|
|
20250402,163300,35035956,751,751,751,751,0
|
|
20250402,163200,35035956,751,751,751,751,0
|
|
20250402,163100,35035956,751,751,751,751,0
|
|
20250402,163000,35035956,751,751,751,751,0
|
|
20250402,162900,35035956,751,751,751,751,0
|
|
20250402,162800,35035956,751,751,751,751,0
|
|
20250402,162700,35035956,751,751,751,751,0
|
|
20250402,162600,35035956,751,751,751,751,0
|
|
20250402,162500,35035956,751,751,751,751,0
|
|
20250402,162400,35035956,751,751,751,751,0
|
|
20250402,162300,35035956,751,751,751,751,0
|
|
20250402,162200,35035956,751,751,751,751,0
|
|
20250402,162100,35035956,751,751,751,751,0
|
|
20250402,162000,35035956,751,751,751,751,0
|
|
20250402,161900,35035956,751,751,751,751,0
|
|
20250402,161800,35035956,751,751,751,751,0
|
|
20250402,161700,35035956,751,751,751,751,0
|
|
20250402,161600,35035956,751,751,751,751,0
|
|
20250402,161500,35035956,751,751,751,751,0
|
|
20250402,161400,35035956,751,751,751,751,0
|
|
20250402,161300,35035956,751,751,751,751,552
|
|
20250402,161200,35035956,751,751,751,751,0
|
|
20250402,161100,35035956,751,751,751,751,0
|
|
20250402,161000,35035956,751,751,751,751,0
|
|
20250402,160900,35035956,751,751,751,751,0
|
|
20250402,160800,35035956,751,751,751,751,0
|
|
20250402,160700,35035956,751,751,751,751,0
|
|
20250402,160600,35035956,751,751,751,751,0
|
|
20250402,160500,35035956,751,751,751,751,0
|
|
20250402,160400,35035956,751,751,751,751,0
|
|
20250402,160300,35035956,751,751,751,751,0
|
|
20250402,160200,35035956,751,751,751,751,0
|
|
20250402,160100,35035956,751,751,751,751,0
|
|
20250402,160000,35035956,751,751,751,751,0
|
|
20250402,155900,35035956,751,751,751,751,0
|
|
20250402,155800,35035956,751,751,751,751,0
|
|
20250402,155700,35035956,751,751,751,751,0
|
|
20250402,155600,35035956,751,751,751,751,0
|
|
20250402,155500,35035956,751,751,751,751,0
|
|
20250402,155400,35035956,751,751,751,751,0
|
|
20250402,155300,35035956,751,751,751,751,0
|
|
20250402,155200,35035956,751,751,751,751,0
|
|
20250402,155100,35035956,751,751,751,751,0
|
|
20250402,155000,35035956,751,751,751,751,0
|
|
20250402,154900,35035956,751,751,751,751,0
|
|
20250402,154800,35035956,751,751,751,751,0
|
|
20250402,154700,35035956,751,751,751,751,0
|
|
20250402,154600,35035956,751,751,751,751,0
|
|
20250402,154500,35035956,751,751,751,751,0
|
|
20250402,154400,35035956,751,751,751,751,0
|
|
20250402,154300,35035956,751,751,751,751,552
|
|
20250402,154200,35035956,751,751,751,751,0
|
|
20250402,154100,35035956,751,751,751,751,0
|
|
20250402,154000,35035956,751,751,751,751,0
|
|
20250402,153900,35035956,751,751,751,751,0
|
|
20250402,153800,35035956,751,751,751,751,0
|
|
20250402,153700,35035956,751,751,751,751,0
|
|
20250402,153600,35035956,751,751,751,751,0
|
|
20250402,153500,35035956,751,751,751,751,0
|
|
20250402,153400,35035956,751,751,751,751,0
|
|
20250402,153300,35035956,751,751,751,751,0
|
|
20250402,153200,35035956,751,751,751,751,0
|
|
20250402,153100,35035956,751,751,751,751,0
|
|
20250402,153000,35035956,751,751,751,751,552
|
|
20250402,152900,34621404,751,751,751,751,0
|
|
20250402,152800,34621404,751,751,751,751,0
|
|
20250402,152700,34621404,751,751,751,751,0
|
|
20250402,152600,34621404,751,751,751,751,0
|
|
20250402,152500,34621404,751,751,751,751,0
|
|
20250402,152400,34621404,751,751,751,751,0
|
|
20250402,152300,34621404,751,751,751,751,0
|
|
20250402,152200,34621404,751,751,751,751,0
|
|
20250402,152100,34621404,751,751,751,751,0
|
|
20250402,152000,34621404,751,751,751,751,0
|
|
20250402,151900,34621404,751,749,751,749,63
|
|
20250402,151800,34574181,751,749,751,749,59
|
|
20250402,151700,34529988,749,749,749,749,0
|
|
20250402,151600,34529988,749,750,751,749,203
|
|
20250402,151500,34377908,750,750,750,750,0
|
|
20250402,151400,34377908,750,750,750,750,39
|
|
20250402,151300,34348658,752,751,752,750,453
|
|
20250402,151200,34008470,751,751,751,751,64
|
|
20250402,151100,33960406,750,750,750,750,39
|
|
20250402,151000,33931156,751,751,751,751,69
|
|
20250402,150900,33879337,751,751,751,751,49
|
|
20250402,150800,33842538,751,748,751,748,787
|
|
20250402,150700,33252834,748,747,748,747,1819
|
|
20250402,150600,31894040,747,747,747,747,1
|
|
20250402,150500,31893293,742,742,742,742,2
|
|
20250402,150400,31891809,742,742,742,742,650
|
|
20250402,150300,31409509,747,747,747,747,0
|
|
20250402,150200,31409509,747,747,747,747,0
|
|
20250402,150100,31409509,747,747,747,747,0
|
|
20250402,150000,31409509,747,747,747,747,0
|
|
20250402,145900,31409509,747,747,747,747,0
|
|
20250402,145800,31409509,747,747,747,747,0
|
|
20250402,145700,31409509,747,747,747,747,0
|
|
20250402,145600,31409509,747,747,747,747,0
|
|
20250402,145500,31409509,747,747,747,747,0
|
|
20250402,145400,31409509,747,747,747,747,0
|
|
20250402,145300,31409509,747,747,747,747,0
|
|
20250402,145200,31409509,747,747,747,747,0
|
|
20250402,145100,31409509,747,747,747,747,0
|
|
20250402,145000,31409509,747,747,747,747,0
|
|
20250402,144900,31409509,747,747,747,747,0
|
|
20250402,144800,31409509,747,747,747,747,0
|
|
20250402,144700,31409509,747,747,747,747,10
|
|
20250402,144600,31402039,747,741,747,741,18
|
|
20250402,144500,31388695,747,747,747,747,0
|
|
20250402,144400,31388695,747,747,747,747,0
|
|
20250402,144300,31388695,747,747,747,747,0
|
|
20250402,144200,31388695,747,747,747,747,183
|
|
20250402,144100,31251994,747,747,747,747,100
|
|
20250402,144000,31177294,747,747,747,747,0
|
|
20250402,143900,31177294,747,747,747,747,0
|
|
20250402,143800,31177294,747,747,747,747,0
|
|
20250402,143700,31177294,747,747,747,747,0
|
|
20250402,143600,31177294,747,747,747,747,0
|
|
20250402,143500,31177294,747,747,747,747,1
|
|
20250402,143400,31176547,748,748,748,748,0
|
|
20250402,143300,31176547,748,741,748,741,790
|
|
20250402,143200,30588503,746,746,746,746,0
|
|
20250402,143100,30588503,746,746,746,746,0
|
|
20250402,143000,30588503,746,746,746,746,0
|
|
20250402,142900,30588503,746,746,746,746,0
|
|
20250402,142800,30588503,746,746,746,746,1
|
|
20250402,142700,30587757,750,750,750,750,0
|
|
20250402,142600,30587757,750,750,750,750,0
|
|
20250402,142500,30587757,750,750,750,750,0
|
|
20250402,142400,30587757,750,750,750,750,0
|
|
20250402,142300,30587757,750,750,750,750,0
|
|
20250402,142200,30587757,750,750,750,750,0
|
|
20250402,142100,30587757,750,750,750,750,0
|
|
20250402,142000,30587757,750,750,750,750,0
|
|
20250402,141900,30587757,750,750,750,750,0
|
|
20250402,141800,30587757,750,750,750,750,0
|
|
20250402,141700,30587757,750,742,750,741,88
|
|
20250402,141600,30522479,750,750,750,750,0
|
|
20250402,141500,30522479,750,750,750,750,0
|
|
20250402,141400,30522479,750,750,750,750,0
|
|
20250402,141300,30522479,750,750,750,750,0
|
|
20250402,141200,30522479,750,750,750,750,0
|
|
20250402,141100,30522479,750,750,750,750,0
|
|
20250402,141000,30522479,750,750,750,750,0
|
|
20250402,140900,30522479,750,742,750,742,2
|
|
20250402,140800,30520987,751,751,751,751,0
|
|
20250402,140700,30520987,751,751,751,751,0
|
|
20250402,140600,30520987,751,751,751,751,0
|
|
20250402,140500,30520987,751,751,751,751,0
|
|
20250402,140400,30520987,751,751,751,751,0
|
|
20250402,140300,30520987,751,751,751,751,0
|
|
20250402,140200,30520987,751,751,751,751,0
|
|
20250402,140100,30520987,751,751,751,751,0
|
|
20250402,140000,30520987,751,751,751,751,0
|
|
20250402,135900,30520987,751,751,751,751,0
|
|
20250402,135800,30520987,751,751,751,751,0
|
|
20250402,135700,30520987,751,746,751,746,203
|
|
20250402,135600,30369246,746,745,746,745,474
|
|
20250402,135500,30016099,741,741,741,741,0
|
|
20250402,135400,30016099,741,741,741,741,0
|
|
20250402,135300,30016099,741,741,741,741,0
|
|
20250402,135200,30016099,741,741,741,741,0
|
|
20250402,135100,30016099,741,741,741,741,0
|
|
20250402,135000,30016099,741,741,741,741,0
|
|
20250402,134900,30016099,741,741,741,741,0
|
|
20250402,134800,30016099,741,741,741,741,0
|
|
20250402,134700,30016099,741,741,741,741,0
|
|
20250402,134600,30016099,741,741,741,741,1
|
|
20250402,134500,30015358,745,745,745,745,0
|
|
20250402,134400,30015358,745,745,745,745,0
|
|
20250402,134300,30015358,745,745,745,745,0
|
|
20250402,134200,30015358,745,745,745,745,0
|
|
20250402,134100,30015358,745,745,745,745,0
|
|
20250402,134000,30015358,745,745,745,745,0
|
|
20250402,133900,30015358,745,745,745,745,0
|
|
20250402,133800,30015358,745,745,745,745,0
|
|
20250402,133700,30015358,745,745,745,745,0
|
|
20250402,133600,30015358,745,745,745,745,0
|
|
20250402,133500,30015358,745,745,745,745,0
|
|
20250402,133400,30015358,745,745,745,745,0
|
|
20250402,133300,30015358,745,745,745,745,0
|
|
20250402,133200,30015358,745,745,745,745,0
|
|
20250402,133100,30015358,745,745,745,745,0
|
|
20250402,133000,30015358,745,745,745,745,0
|
|
20250402,132900,30015358,745,745,745,745,1
|
|
20250402,132800,30014613,741,741,741,741,0
|
|
20250402,132700,30014613,741,741,741,741,0
|
|
20250402,132600,30014613,741,741,741,741,0
|
|
20250402,132500,30014613,741,741,741,741,0
|
|
20250402,132400,30014613,741,741,741,741,0
|
|
20250402,132300,30014613,741,741,741,741,0
|
|
20250402,132200,30014613,741,741,741,741,0
|
|
20250402,132100,30014613,741,741,741,741,0
|
|
20250402,132000,30014613,741,741,741,741,2220
|
|
20250402,131900,28369593,741,741,741,741,1091
|
|
20250402,131800,27561162,745,745,745,745,0
|
|
20250402,131700,27561162,745,745,745,745,0
|
|
20250402,131600,27561162,745,745,745,745,0
|
|
20250402,131500,27561162,745,745,745,745,0
|
|
20250402,131400,27561162,745,745,745,745,0
|
|
20250402,131300,27561162,745,745,745,745,0
|
|
20250402,131200,27561162,745,745,745,745,0
|
|
20250402,131100,27561162,745,745,745,745,0
|
|
20250402,131000,27561162,745,745,745,745,0
|
|
20250402,130900,27561162,745,745,745,745,0
|
|
20250402,130800,27561162,745,745,745,745,0
|
|
20250402,130700,27561162,745,745,745,745,0
|
|
20250402,130600,27561162,745,745,745,745,0
|
|
20250402,130500,27561162,745,745,745,745,0
|
|
20250402,130400,27561162,745,745,745,745,0
|
|
20250402,130300,27561162,745,745,745,745,0
|
|
20250402,130200,27561162,745,745,745,745,0
|
|
20250402,130100,27561162,745,745,745,745,0
|
|
20250402,130000,27561162,745,745,745,745,0
|
|
20250402,125900,27561162,745,745,745,745,0
|
|
20250402,125800,27561162,745,745,745,745,200
|
|
20250402,125700,27412162,747,747,747,747,0
|
|
20250402,125600,27412162,747,747,747,747,0
|
|
20250402,125500,27412162,747,741,747,741,15500
|
|
20250402,125400,15837396,738,738,738,738,0
|
|
20250402,125300,15837396,738,738,738,738,0
|
|
20250402,125200,15837396,738,738,738,738,0
|
|
20250402,125100,15837396,738,738,738,738,0
|
|
20250402,125000,15837396,738,738,738,738,0
|
|
20250402,124900,15837396,738,738,738,738,0
|
|
20250402,124800,15837396,738,738,738,738,0
|
|
20250402,124700,15837396,738,738,738,738,0
|
|
20250402,124600,15837396,738,742,742,738,14
|
|
20250402,124500,15827048,746,746,746,746,0
|
|
20250402,124400,15827048,746,746,746,746,0
|
|
20250402,124300,15827048,746,746,746,746,0
|
|
20250402,124200,15827048,746,746,746,746,0
|
|
20250402,124100,15827048,746,746,746,746,0
|
|
20250402,124000,15827048,746,746,746,746,0
|
|
20250402,123900,15827048,746,746,746,746,0
|
|
20250402,123800,15827048,746,746,746,746,0
|
|
20250402,123700,15827048,746,746,746,746,0
|
|
20250402,123600,15827048,746,746,746,746,0
|
|
20250402,123500,15827048,746,746,746,746,0
|
|
20250402,123400,15827048,746,746,746,746,0
|
|
20250402,123300,15827048,746,740,746,740,748
|
|
20250402,123200,15273522,740,740,740,740,0
|
|
20250402,123100,15273522,740,740,740,740,0
|
|
20250402,123000,15273522,740,740,740,740,11
|
|
20250402,122900,15265382,740,740,740,740,0
|
|
20250402,122800,15265382,740,740,740,740,0
|
|
20250402,122700,15265382,740,740,740,740,0
|
|
20250402,122600,15265382,740,740,740,740,0
|
|
20250402,122500,15265382,740,740,740,740,0
|
|
20250402,122400,15265382,740,740,740,740,1
|
|
20250402,122300,15264642,734,734,734,734,0
|
|
20250402,122200,15264642,734,734,734,734,0
|
|
20250402,122100,15264642,734,735,735,734,445
|
|
20250402,122000,14937800,735,735,735,735,0
|
|
20250402,121900,14937800,735,735,735,735,75
|
|
20250402,121800,14882675,735,735,735,735,100
|
|
20250402,121700,14809175,735,735,735,735,0
|
|
20250402,121600,14809175,735,735,735,735,138
|
|
20250402,121500,14707745,736,736,736,736,0
|
|
20250402,121400,14707745,736,736,736,736,0
|
|
20250402,121300,14707745,736,736,736,736,0
|
|
20250402,121200,14707745,736,736,736,736,0
|
|
20250402,121100,14707745,736,736,736,736,0
|
|
20250402,121000,14707745,736,736,736,736,0
|
|
20250402,120900,14707745,736,738,738,736,1930
|
|
20250402,120800,13286612,739,739,739,739,0
|
|
20250402,120700,13286612,739,739,739,739,0
|
|
20250402,120600,13286612,739,739,739,739,0
|
|
20250402,120500,13286612,739,739,739,739,11
|
|
20250402,120400,13278483,739,744,744,739,301
|
|
20250402,120300,13054544,738,738,738,738,0
|
|
20250402,120200,13054544,738,738,738,738,410
|
|
20250402,120100,12751964,744,744,744,744,0
|
|
20250402,120000,12751964,744,744,744,744,3
|
|
20250402,115900,12749732,744,744,744,744,0
|
|
20250402,115800,12749732,744,744,744,744,1
|
|
20250402,115700,12748988,738,738,738,738,300
|
|
20250402,115600,12527588,738,738,738,738,26
|
|
20250402,115500,12508400,744,744,744,744,0
|
|
20250402,115400,12508400,744,744,744,744,0
|
|
20250402,115300,12508400,744,744,744,744,0
|
|
20250402,115200,12508400,744,744,744,744,3
|
|
20250402,115100,12506168,738,738,738,738,0
|
|
20250402,115000,12506168,738,738,738,738,2284
|
|
20250402,114900,10820576,744,744,744,744,0
|
|
20250402,114800,10820576,744,744,744,744,0
|
|
20250402,114700,10820576,744,744,744,744,11
|
|
20250402,114600,10812392,744,744,744,744,3
|
|
20250402,114500,10810160,744,744,744,744,0
|
|
20250402,114400,10810160,744,744,744,744,0
|
|
20250402,114300,10810160,744,744,744,744,100
|
|
20250402,114200,10735760,744,744,744,744,0
|
|
20250402,114100,10735760,744,744,744,744,10
|
|
20250402,114000,10728320,744,744,744,744,0
|
|
20250402,113900,10728320,744,744,744,744,0
|
|
20250402,113800,10728320,744,744,744,744,10
|
|
20250402,113700,10720880,744,744,744,744,3
|
|
20250402,113600,10718648,739,739,739,739,0
|
|
20250402,113500,10718648,739,739,739,739,0
|
|
20250402,113400,10718648,739,739,739,739,0
|
|
20250402,113300,10718648,739,739,739,739,100
|
|
20250402,113200,10644748,739,739,739,739,0
|
|
20250402,113100,10644748,739,739,739,739,0
|
|
20250402,113000,10644748,739,739,739,739,0
|
|
20250402,112900,10644748,739,739,739,739,0
|
|
20250402,112800,10644748,739,739,739,739,0
|
|
20250402,112700,10644748,739,739,739,739,0
|
|
20250402,112600,10644748,739,739,739,739,0
|
|
20250402,112500,10644748,739,739,739,739,0
|
|
20250402,112400,10644748,739,739,739,739,0
|
|
20250402,112300,10644748,739,739,739,739,250
|
|
20250402,112200,10459998,747,745,747,745,100
|
|
20250402,112100,10385419,745,744,745,744,500
|
|
20250402,112000,10013106,738,738,738,738,0
|
|
20250402,111900,10013106,738,738,738,738,0
|
|
20250402,111800,10013106,738,738,738,738,0
|
|
20250402,111700,10013106,738,740,740,738,1098
|
|
20250402,111600,9201507,741,741,741,741,39
|
|
20250402,111500,9172608,744,744,744,744,0
|
|
20250402,111400,9172608,744,744,744,744,1
|
|
20250402,111300,9171864,745,745,745,745,0
|
|
20250402,111200,9171864,745,745,745,745,0
|
|
20250402,111100,9171864,745,744,745,744,1362
|
|
20250402,111000,8157409,744,744,744,744,0
|
|
20250402,110900,8157409,744,744,744,744,0
|
|
20250402,110800,8157409,744,744,744,744,0
|
|
20250402,110700,8157409,744,744,744,744,0
|
|
20250402,110600,8157409,744,744,744,744,0
|
|
20250402,110500,8157409,744,744,744,744,0
|
|
20250402,110400,8157409,744,744,744,744,1
|
|
20250402,110300,8156665,741,741,741,741,0
|
|
20250402,110200,8156665,741,741,741,741,0
|
|
20250402,110100,8156665,741,741,741,741,0
|
|
20250402,110000,8156665,741,741,741,741,0
|
|
20250402,105900,8156665,741,744,744,741,14
|
|
20250402,105800,8146252,744,744,744,744,0
|
|
20250402,105700,8146252,744,744,744,744,0
|
|
20250402,105600,8146252,744,744,744,744,0
|
|
20250402,105500,8146252,744,744,744,744,0
|
|
20250402,105400,8146252,744,744,744,744,0
|
|
20250402,105300,8146252,744,744,744,744,0
|
|
20250402,105200,8146252,744,744,744,744,0
|
|
20250402,105100,8146252,744,744,744,744,0
|
|
20250402,105000,8146252,744,744,744,744,0
|
|
20250402,104900,8146252,744,744,744,744,0
|
|
20250402,104800,8146252,744,744,744,744,0
|
|
20250402,104700,8146252,744,744,744,744,0
|
|
20250402,104600,8146252,744,744,744,744,0
|
|
20250402,104500,8146252,744,744,744,744,0
|
|
20250402,104400,8146252,744,744,744,744,0
|
|
20250402,104300,8146252,744,744,744,744,1
|
|
20250402,104200,8145508,740,740,740,740,0
|
|
20250402,104100,8145508,740,741,741,740,2
|
|
20250402,104000,8144027,745,745,745,745,0
|
|
20250402,103900,8144027,745,745,745,745,0
|
|
20250402,103800,8144027,745,745,745,745,0
|
|
20250402,103700,8144027,745,744,745,744,300
|
|
20250402,103600,7920817,744,744,744,744,0
|
|
20250402,103500,7920817,744,744,744,744,0
|
|
20250402,103400,7920817,744,744,744,744,0
|
|
20250402,103300,7920817,744,744,744,744,0
|
|
20250402,103200,7920817,744,744,744,744,0
|
|
20250402,103100,7920817,744,744,744,744,1
|
|
20250402,103000,7920073,738,738,738,738,0
|
|
20250402,102900,7920073,738,738,738,738,0
|
|
20250402,102800,7920073,738,738,738,738,0
|
|
20250402,102700,7920073,738,738,738,738,0
|
|
20250402,102600,7920073,738,738,738,738,0
|
|
20250402,102500,7920073,738,738,738,738,0
|
|
20250402,102400,7920073,738,738,738,738,0
|
|
20250402,102300,7920073,738,738,738,738,0
|
|
20250402,102200,7920073,738,738,738,738,0
|
|
20250402,102100,7920073,738,739,739,738,261
|
|
20250402,102000,7727454,739,739,739,739,0
|
|
20250402,101900,7727454,739,739,739,739,50
|
|
20250402,101800,7690504,738,742,742,738,751
|
|
20250402,101700,7136246,744,744,744,744,0
|
|
20250402,101600,7136246,744,744,744,744,0
|
|
20250402,101500,7136246,744,744,744,744,0
|
|
20250402,101400,7136246,744,744,744,744,0
|
|
20250402,101300,7136246,744,744,744,744,0
|
|
20250402,101200,7136246,744,744,744,744,0
|
|
20250402,101100,7136246,744,744,744,744,0
|
|
20250402,101000,7136246,744,744,744,744,0
|
|
20250402,100900,7136246,744,744,744,744,0
|
|
20250402,100800,7136246,744,744,744,744,0
|
|
20250402,100700,7136246,744,744,744,744,0
|
|
20250402,100600,7136246,744,744,744,744,1
|
|
20250402,100500,7135502,738,738,738,738,0
|
|
20250402,100400,7135502,738,739,739,738,2274
|
|
20250402,100300,5456410,744,744,744,744,0
|
|
20250402,100200,5456410,744,744,744,744,0
|
|
20250402,100100,5456410,744,744,744,744,0
|
|
20250402,100000,5456410,744,744,744,744,0
|
|
20250402,095900,5456410,744,744,744,744,12
|
|
20250402,095800,5447482,744,744,744,744,0
|
|
20250402,095700,5447482,744,744,744,744,0
|
|
20250402,095600,5447482,744,744,744,744,0
|
|
20250402,095500,5447482,744,744,744,744,1
|
|
20250402,095400,5446738,744,744,744,744,0
|
|
20250402,095300,5446738,744,744,744,744,0
|
|
20250402,095200,5446738,744,744,744,744,0
|
|
20250402,095100,5446738,744,744,744,744,0
|
|
20250402,095000,5446738,744,740,744,740,41
|
|
20250402,094900,5416394,744,744,744,744,0
|
|
20250402,094800,5416394,744,744,744,744,0
|
|
20250402,094700,5416394,744,744,744,744,0
|
|
20250402,094600,5416394,744,744,744,744,16
|
|
20250402,094500,5404490,744,744,744,744,9
|
|
20250402,094400,5397794,744,744,744,744,16
|
|
20250402,094300,5385890,745,745,745,745,0
|
|
20250402,094200,5385890,745,745,745,745,0
|
|
20250402,094100,5385890,745,745,745,745,200
|
|
20250402,094000,5236890,745,745,745,745,0
|
|
20250402,093900,5236890,745,745,745,745,0
|
|
20250402,093800,5236890,745,745,745,745,0
|
|
20250402,093700,5236890,745,745,745,738,105
|
|
20250402,093600,5159365,738,745,745,738,1007
|
|
20250402,093500,4416150,745,745,745,745,1
|
|
20250402,093400,4415405,738,738,738,738,0
|
|
20250402,093300,4415405,738,738,738,738,700
|
|
20250402,093200,3898805,745,745,745,745,0
|
|
20250402,093100,3898805,745,745,745,745,0
|
|
20250402,093000,3898805,745,745,745,745,1
|
|
20250402,092900,3898060,739,745,745,739,14
|
|
20250402,092800,3887708,739,739,739,739,1005
|
|
20250402,092700,3145013,740,740,740,740,157
|
|
20250402,092600,3028833,740,740,740,740,10
|
|
20250402,092500,3021433,741,741,741,741,1004
|
|
20250402,092400,2277469,742,747,747,742,155
|
|
20250402,092300,2162399,746,746,746,746,1000
|
|
20250402,092200,1416399,746,746,746,746,0
|
|
20250402,092100,1416399,746,746,746,746,0
|
|
20250402,092000,1416399,746,746,746,746,0
|
|
20250402,091900,1416399,746,746,746,746,0
|
|
20250402,091800,1416399,746,746,746,746,0
|
|
20250402,091700,1416399,746,746,746,746,0
|
|
20250402,091600,1416399,746,750,750,745,21
|
|
20250402,091500,1400732,744,744,744,744,225
|
|
20250402,091400,1233332,738,738,738,738,0
|
|
20250402,091300,1233332,738,738,738,738,0
|
|
20250402,091200,1233332,738,738,738,738,0
|
|
20250402,091100,1233332,738,738,738,738,36
|
|
20250402,091000,1206764,738,738,738,738,625
|
|
20250402,090900,745514,747,747,747,747,0
|
|
20250402,090800,745514,747,747,747,747,100
|
|
20250402,090700,670814,745,745,745,745,0
|
|
20250402,090600,670814,745,745,745,745,0
|
|
20250402,090500,670814,745,745,745,745,294
|
|
20250402,090400,451784,751,751,751,751,0
|
|
20250402,090300,451784,751,751,751,751,0
|
|
20250402,090200,451784,751,751,751,751,1
|
|
20250402,090100,451033,745,746,746,745,300
|
|
20250402,090000,227530,746,746,746,746,305
|