586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,184300,18702221,741,741,741,741,1219
|
|
20250403,184200,18702221,741,741,741,741,0
|
|
20250403,184100,18702221,741,741,741,741,0
|
|
20250403,184000,18702221,741,741,741,741,0
|
|
20250403,183900,18702221,741,741,741,741,0
|
|
20250403,183800,18702221,741,741,741,741,0
|
|
20250403,183700,18702221,741,741,741,741,0
|
|
20250403,183600,18702221,741,741,741,741,0
|
|
20250403,183500,18702221,741,741,741,741,0
|
|
20250403,183400,18702221,741,741,741,741,0
|
|
20250403,183300,18702221,741,741,741,741,0
|
|
20250403,183200,18702221,741,741,741,741,0
|
|
20250403,183100,18702221,741,741,741,741,0
|
|
20250403,183000,18702221,741,741,741,741,0
|
|
20250403,182900,18702221,741,741,741,741,0
|
|
20250403,182800,18702221,741,741,741,741,0
|
|
20250403,182700,18702221,741,741,741,741,0
|
|
20250403,182600,18702221,741,741,741,741,0
|
|
20250403,182500,18702221,741,741,741,741,0
|
|
20250403,182400,18702221,741,741,741,741,0
|
|
20250403,182300,18702221,741,741,741,741,0
|
|
20250403,182200,18702221,741,741,741,741,0
|
|
20250403,182100,18702221,741,741,741,741,0
|
|
20250403,182000,18702221,741,741,741,741,0
|
|
20250403,181900,18702221,741,741,741,741,0
|
|
20250403,181800,18702221,741,741,741,741,0
|
|
20250403,181700,18702221,741,741,741,741,0
|
|
20250403,181600,18702221,741,741,741,741,0
|
|
20250403,181500,18702221,741,741,741,741,0
|
|
20250403,181400,18702221,741,741,741,741,0
|
|
20250403,181300,18702221,741,741,741,741,1219
|
|
20250403,181200,18702221,741,741,741,741,0
|
|
20250403,181100,18702221,741,741,741,741,0
|
|
20250403,181000,18702221,741,741,741,741,0
|
|
20250403,180900,18702221,741,741,741,741,0
|
|
20250403,180800,18702221,741,741,741,741,0
|
|
20250403,180700,18702221,741,741,741,741,0
|
|
20250403,180600,18702221,741,741,741,741,0
|
|
20250403,180500,18702221,741,741,741,741,0
|
|
20250403,180400,18702221,741,741,741,741,0
|
|
20250403,180300,18702221,741,741,741,741,0
|
|
20250403,180200,18702221,741,741,741,741,0
|
|
20250403,180100,18702221,741,741,741,741,0
|
|
20250403,180000,18702221,741,741,741,741,0
|
|
20250403,175900,18702221,741,741,741,741,0
|
|
20250403,175800,18702221,741,741,741,741,0
|
|
20250403,175700,18702221,741,741,741,741,0
|
|
20250403,175600,18702221,741,741,741,741,0
|
|
20250403,175500,18702221,741,741,741,741,0
|
|
20250403,175400,18702221,741,741,741,741,0
|
|
20250403,175300,18702221,741,741,741,741,0
|
|
20250403,175200,18702221,741,741,741,741,0
|
|
20250403,175100,18702221,741,741,741,741,0
|
|
20250403,175000,18702221,741,741,741,741,0
|
|
20250403,174900,18702221,741,741,741,741,0
|
|
20250403,174800,18702221,741,741,741,741,0
|
|
20250403,174700,18702221,741,741,741,741,0
|
|
20250403,174600,18702221,741,741,741,741,0
|
|
20250403,174500,18702221,741,741,741,741,0
|
|
20250403,174400,18702221,741,741,741,741,0
|
|
20250403,174300,18702221,741,741,741,741,1219
|
|
20250403,174200,18702221,741,741,741,741,0
|
|
20250403,174100,18702221,741,741,741,741,0
|
|
20250403,174000,18702221,741,741,741,741,0
|
|
20250403,173900,18702221,741,741,741,741,0
|
|
20250403,173800,18702221,741,741,741,741,0
|
|
20250403,173700,18702221,741,741,741,741,0
|
|
20250403,173600,18702221,741,741,741,741,0
|
|
20250403,173500,18702221,741,741,741,741,0
|
|
20250403,173400,18702221,741,741,741,741,0
|
|
20250403,173300,18702221,741,741,741,741,0
|
|
20250403,173200,18702221,741,741,741,741,0
|
|
20250403,173100,18702221,741,741,741,741,0
|
|
20250403,173000,18702221,741,741,741,741,0
|
|
20250403,172900,18702221,741,741,741,741,0
|
|
20250403,172800,18702221,741,741,741,741,0
|
|
20250403,172700,18702221,741,741,741,741,0
|
|
20250403,172600,18702221,741,741,741,741,0
|
|
20250403,172500,18702221,741,741,741,741,0
|
|
20250403,172400,18702221,741,741,741,741,0
|
|
20250403,172300,18702221,741,741,741,741,0
|
|
20250403,172200,18702221,741,741,741,741,0
|
|
20250403,172100,18702221,741,741,741,741,0
|
|
20250403,172000,18702221,741,741,741,741,0
|
|
20250403,171900,18702221,741,741,741,741,0
|
|
20250403,171800,18702221,741,741,741,741,0
|
|
20250403,171700,18702221,741,741,741,741,0
|
|
20250403,171600,18702221,741,741,741,741,0
|
|
20250403,171500,18702221,741,741,741,741,0
|
|
20250403,171400,18702221,741,741,741,741,0
|
|
20250403,171300,18702221,741,741,741,741,1219
|
|
20250403,171200,18702221,741,741,741,741,0
|
|
20250403,171100,18702221,741,741,741,741,0
|
|
20250403,171000,18702221,741,741,741,741,0
|
|
20250403,170900,18702221,741,741,741,741,0
|
|
20250403,170800,18702221,741,741,741,741,0
|
|
20250403,170700,18702221,741,741,741,741,0
|
|
20250403,170600,18702221,741,741,741,741,0
|
|
20250403,170500,18702221,741,741,741,741,0
|
|
20250403,170400,18702221,741,741,741,741,0
|
|
20250403,170300,18702221,741,741,741,741,0
|
|
20250403,170200,18702221,741,741,741,741,0
|
|
20250403,170100,18702221,741,741,741,741,0
|
|
20250403,170000,18702221,741,741,741,741,0
|
|
20250403,165900,18702221,741,741,741,741,0
|
|
20250403,165800,18702221,741,741,741,741,0
|
|
20250403,165700,18702221,741,741,741,741,0
|
|
20250403,165600,18702221,741,741,741,741,0
|
|
20250403,165500,18702221,741,741,741,741,0
|
|
20250403,165400,18702221,741,741,741,741,0
|
|
20250403,165300,18702221,741,741,741,741,0
|
|
20250403,165200,18702221,741,741,741,741,0
|
|
20250403,165100,18702221,741,741,741,741,0
|
|
20250403,165000,18702221,741,741,741,741,0
|
|
20250403,164900,18702221,741,741,741,741,0
|
|
20250403,164800,18702221,741,741,741,741,0
|
|
20250403,164700,18702221,741,741,741,741,0
|
|
20250403,164600,18702221,741,741,741,741,0
|
|
20250403,164500,18702221,741,741,741,741,0
|
|
20250403,164400,18702221,741,741,741,741,0
|
|
20250403,164300,18702221,741,741,741,741,1219
|
|
20250403,164200,18702221,741,741,741,741,0
|
|
20250403,164100,18702221,741,741,741,741,0
|
|
20250403,164000,18702221,741,741,741,741,0
|
|
20250403,163900,18702221,741,741,741,741,0
|
|
20250403,163800,18702221,741,741,741,741,0
|
|
20250403,163700,18702221,741,741,741,741,0
|
|
20250403,163600,18702221,741,741,741,741,0
|
|
20250403,163500,18702221,741,741,741,741,0
|
|
20250403,163400,18702221,741,741,741,741,0
|
|
20250403,163300,18702221,741,741,741,741,0
|
|
20250403,163200,18702221,741,741,741,741,0
|
|
20250403,163100,18702221,741,741,741,741,0
|
|
20250403,163000,18702221,741,741,741,741,0
|
|
20250403,162900,18702221,741,741,741,741,0
|
|
20250403,162800,18702221,741,741,741,741,0
|
|
20250403,162700,18702221,741,741,741,741,0
|
|
20250403,162600,18702221,741,741,741,741,0
|
|
20250403,162500,18702221,741,741,741,741,0
|
|
20250403,162400,18702221,741,741,741,741,0
|
|
20250403,162300,18702221,741,741,741,741,0
|
|
20250403,162200,18702221,741,741,741,741,0
|
|
20250403,162100,18702221,741,741,741,741,0
|
|
20250403,162000,18702221,741,741,741,741,0
|
|
20250403,161900,18702221,741,741,741,741,0
|
|
20250403,161800,18702221,741,741,741,741,0
|
|
20250403,161700,18702221,741,741,741,741,0
|
|
20250403,161600,18702221,741,741,741,741,0
|
|
20250403,161500,18702221,741,741,741,741,0
|
|
20250403,161400,18702221,741,741,741,741,0
|
|
20250403,161300,18702221,741,741,741,741,1219
|
|
20250403,161200,18702221,741,741,741,741,0
|
|
20250403,161100,18702221,741,741,741,741,0
|
|
20250403,161000,18702221,741,741,741,741,0
|
|
20250403,160900,18702221,741,741,741,741,0
|
|
20250403,160800,18702221,741,741,741,741,0
|
|
20250403,160700,18702221,741,741,741,741,0
|
|
20250403,160600,18702221,741,741,741,741,0
|
|
20250403,160500,18702221,741,741,741,741,0
|
|
20250403,160400,18702221,741,741,741,741,0
|
|
20250403,160300,18702221,741,741,741,741,0
|
|
20250403,160200,18702221,741,741,741,741,0
|
|
20250403,160100,18702221,741,741,741,741,0
|
|
20250403,160000,18702221,741,741,741,741,0
|
|
20250403,155900,18702221,741,741,741,741,0
|
|
20250403,155800,18702221,741,741,741,741,0
|
|
20250403,155700,18702221,741,741,741,741,0
|
|
20250403,155600,18702221,741,741,741,741,0
|
|
20250403,155500,18702221,741,741,741,741,0
|
|
20250403,155400,18702221,741,741,741,741,0
|
|
20250403,155300,18702221,741,741,741,741,0
|
|
20250403,155200,18702221,741,741,741,741,0
|
|
20250403,155100,18702221,741,741,741,741,0
|
|
20250403,155000,18702221,741,741,741,741,0
|
|
20250403,154900,18702221,741,741,741,741,0
|
|
20250403,154800,18702221,741,741,741,741,0
|
|
20250403,154700,18702221,741,741,741,741,0
|
|
20250403,154600,18702221,741,741,741,741,0
|
|
20250403,154500,18702221,741,741,741,741,0
|
|
20250403,154400,18702221,741,741,741,741,0
|
|
20250403,154300,18702221,741,741,741,741,1219
|
|
20250403,154200,18702221,741,741,741,741,0
|
|
20250403,154100,18702221,741,741,741,741,0
|
|
20250403,154000,18702221,741,741,741,741,0
|
|
20250403,153900,18702221,741,741,741,741,0
|
|
20250403,153800,18702221,741,741,741,741,0
|
|
20250403,153700,18702221,741,741,741,741,0
|
|
20250403,153600,18702221,741,741,741,741,0
|
|
20250403,153500,18702221,741,741,741,741,0
|
|
20250403,153400,18702221,741,741,741,741,0
|
|
20250403,153300,18702221,741,741,741,741,0
|
|
20250403,153200,18702221,741,741,741,741,0
|
|
20250403,153100,18702221,741,741,741,741,0
|
|
20250403,153000,18702221,741,741,741,741,1219
|
|
20250403,152900,17798942,739,739,739,739,0
|
|
20250403,152800,17798942,739,739,739,739,0
|
|
20250403,152700,17798942,739,739,739,739,0
|
|
20250403,152600,17798942,739,739,739,739,0
|
|
20250403,152500,17798942,739,739,739,739,0
|
|
20250403,152400,17798942,739,739,739,739,0
|
|
20250403,152300,17798942,739,739,739,739,0
|
|
20250403,152200,17798942,739,739,739,739,0
|
|
20250403,152100,17798942,739,739,739,739,0
|
|
20250403,152000,17798942,739,739,739,739,0
|
|
20250403,151900,17798942,739,739,739,739,203
|
|
20250403,151800,17648925,741,741,741,741,0
|
|
20250403,151700,17648925,741,741,741,741,0
|
|
20250403,151600,17648925,741,741,741,741,0
|
|
20250403,151500,17648925,741,741,741,741,2
|
|
20250403,151400,17647443,740,740,740,740,599
|
|
20250403,151300,17204183,743,743,743,743,0
|
|
20250403,151200,17204183,743,743,743,743,0
|
|
20250403,151100,17204183,743,743,743,743,0
|
|
20250403,151000,17204183,743,743,743,743,0
|
|
20250403,150900,17204183,743,743,743,743,6
|
|
20250403,150800,17199725,743,743,743,743,0
|
|
20250403,150700,17199725,743,743,743,743,0
|
|
20250403,150600,17199725,743,743,743,743,0
|
|
20250403,150500,17199725,743,743,743,743,0
|
|
20250403,150400,17199725,743,744,744,743,1410
|
|
20250403,150300,16150895,744,744,744,744,0
|
|
20250403,150200,16150895,744,744,744,744,0
|
|
20250403,150100,16150895,744,744,744,744,0
|
|
20250403,150000,16150895,744,744,744,744,0
|
|
20250403,145900,16150895,744,744,744,744,0
|
|
20250403,145800,16150895,744,744,744,744,1
|
|
20250403,145700,16150151,740,740,740,740,0
|
|
20250403,145600,16150151,740,740,740,740,0
|
|
20250403,145500,16150151,740,740,740,740,0
|
|
20250403,145400,16150151,740,740,740,740,200
|
|
20250403,145300,16002151,744,744,744,744,0
|
|
20250403,145200,16002151,744,744,744,744,0
|
|
20250403,145100,16002151,744,744,744,744,0
|
|
20250403,145000,16002151,744,740,744,740,115
|
|
20250403,144900,15916711,746,746,746,746,0
|
|
20250403,144800,15916711,746,746,746,746,0
|
|
20250403,144700,15916711,746,746,746,746,0
|
|
20250403,144600,15916711,746,746,746,746,0
|
|
20250403,144500,15916711,746,746,746,746,0
|
|
20250403,144400,15916711,746,746,746,746,0
|
|
20250403,144300,15916711,746,746,746,746,0
|
|
20250403,144200,15916711,746,746,746,746,0
|
|
20250403,144100,15916711,746,746,746,746,0
|
|
20250403,144000,15916711,746,746,746,746,0
|
|
20250403,143900,15916711,746,746,746,746,0
|
|
20250403,143800,15916711,746,746,746,746,0
|
|
20250403,143700,15916711,746,746,746,746,0
|
|
20250403,143600,15916711,746,743,746,743,24
|
|
20250403,143500,15898856,740,740,740,740,165
|
|
20250403,143400,15776756,745,745,745,745,0
|
|
20250403,143300,15776756,745,745,745,745,0
|
|
20250403,143200,15776756,745,745,745,745,0
|
|
20250403,143100,15776756,745,745,745,745,0
|
|
20250403,143000,15776756,745,741,745,741,6
|
|
20250403,142900,15772306,747,741,747,741,6
|
|
20250403,142800,15767854,749,749,749,749,0
|
|
20250403,142700,15767854,749,749,749,749,0
|
|
20250403,142600,15767854,749,747,749,747,38
|
|
20250403,142500,15739466,748,748,748,748,0
|
|
20250403,142400,15739466,748,748,748,748,0
|
|
20250403,142300,15739466,748,748,748,748,0
|
|
20250403,142200,15739466,748,748,748,748,0
|
|
20250403,142100,15739466,748,748,748,748,0
|
|
20250403,142000,15739466,748,748,748,748,0
|
|
20250403,141900,15739466,748,748,748,748,0
|
|
20250403,141800,15739466,748,748,748,748,0
|
|
20250403,141700,15739466,748,748,748,748,0
|
|
20250403,141600,15739466,748,748,748,748,3
|
|
20250403,141500,15737222,749,749,749,749,3
|
|
20250403,141400,15734975,749,749,749,749,12
|
|
20250403,141300,15725987,749,749,749,749,0
|
|
20250403,141200,15725987,749,749,749,749,5
|
|
20250403,141100,15722242,749,749,749,749,22
|
|
20250403,141000,15705764,749,749,749,749,0
|
|
20250403,140900,15705764,749,749,749,749,0
|
|
20250403,140800,15705764,749,749,749,749,0
|
|
20250403,140700,15705764,749,749,749,749,0
|
|
20250403,140600,15705764,749,749,749,749,0
|
|
20250403,140500,15705764,749,749,749,749,1
|
|
20250403,140400,15705015,739,739,739,739,0
|
|
20250403,140300,15705015,739,742,742,739,2275
|
|
20250403,140200,14022130,741,741,741,741,0
|
|
20250403,140100,14022130,741,741,741,741,0
|
|
20250403,140000,14022130,741,741,741,741,0
|
|
20250403,135900,14022130,741,741,741,741,0
|
|
20250403,135800,14022130,741,741,741,741,0
|
|
20250403,135700,14022130,741,741,741,741,1
|
|
20250403,135600,14021389,749,749,749,749,0
|
|
20250403,135500,14021389,749,749,749,749,0
|
|
20250403,135400,14021389,749,749,749,749,0
|
|
20250403,135300,14021389,749,747,749,747,66
|
|
20250403,135200,13972015,749,749,749,749,0
|
|
20250403,135100,13972015,749,749,749,749,0
|
|
20250403,135000,13972015,749,749,749,749,0
|
|
20250403,134900,13972015,749,749,749,749,0
|
|
20250403,134800,13972015,749,749,749,749,0
|
|
20250403,134700,13972015,749,749,749,749,0
|
|
20250403,134600,13972015,749,749,749,749,0
|
|
20250403,134500,13972015,749,749,749,749,0
|
|
20250403,134400,13972015,749,749,749,749,0
|
|
20250403,134300,13972015,749,749,749,749,0
|
|
20250403,134200,13972015,749,749,749,749,0
|
|
20250403,134100,13972015,749,749,749,749,0
|
|
20250403,134000,13972015,749,749,749,749,0
|
|
20250403,133900,13972015,749,749,749,749,11
|
|
20250403,133800,13963776,741,746,746,741,642
|
|
20250403,133700,13487188,746,750,750,746,91
|
|
20250403,133600,13419298,746,746,746,746,102
|
|
20250403,133500,13343206,750,750,750,750,0
|
|
20250403,133400,13343206,750,750,750,750,0
|
|
20250403,133300,13343206,750,750,750,750,0
|
|
20250403,133200,13343206,750,749,750,749,177
|
|
20250403,133100,13210632,750,750,750,750,0
|
|
20250403,133000,13210632,750,750,750,750,0
|
|
20250403,132900,13210632,750,750,750,750,0
|
|
20250403,132800,13210632,750,750,750,750,0
|
|
20250403,132700,13210632,750,750,750,750,0
|
|
20250403,132600,13210632,750,750,750,750,0
|
|
20250403,132500,13210632,750,750,750,750,0
|
|
20250403,132400,13210632,750,750,750,750,0
|
|
20250403,132300,13210632,750,750,750,750,0
|
|
20250403,132200,13210632,750,750,750,750,0
|
|
20250403,132100,13210632,750,750,750,750,0
|
|
20250403,132000,13210632,750,750,750,750,0
|
|
20250403,131900,13210632,750,750,750,750,0
|
|
20250403,131800,13210632,750,750,750,750,0
|
|
20250403,131700,13210632,750,750,750,750,0
|
|
20250403,131600,13210632,750,750,750,750,0
|
|
20250403,131500,13210632,750,750,750,750,0
|
|
20250403,131400,13210632,750,750,750,750,0
|
|
20250403,131300,13210632,750,750,750,750,0
|
|
20250403,131200,13210632,750,750,750,750,0
|
|
20250403,131100,13210632,750,750,750,750,0
|
|
20250403,131000,13210632,750,750,750,750,0
|
|
20250403,130900,13210632,750,750,750,750,0
|
|
20250403,130800,13210632,750,750,750,750,0
|
|
20250403,130700,13210632,750,750,750,750,0
|
|
20250403,130600,13210632,750,750,750,750,0
|
|
20250403,130500,13210632,750,750,750,750,0
|
|
20250403,130400,13210632,750,750,750,750,0
|
|
20250403,130300,13210632,750,750,750,750,0
|
|
20250403,130200,13210632,750,750,750,750,0
|
|
20250403,130100,13210632,750,750,750,750,0
|
|
20250403,130000,13210632,750,750,750,750,0
|
|
20250403,125900,13210632,750,750,750,750,0
|
|
20250403,125800,13210632,750,750,750,750,0
|
|
20250403,125700,13210632,750,750,750,750,0
|
|
20250403,125600,13210632,750,750,750,750,0
|
|
20250403,125500,13210632,750,750,750,750,0
|
|
20250403,125400,13210632,750,750,750,750,0
|
|
20250403,125300,13210632,750,750,750,750,0
|
|
20250403,125200,13210632,750,750,750,750,0
|
|
20250403,125100,13210632,750,750,750,750,0
|
|
20250403,125000,13210632,750,750,750,750,0
|
|
20250403,124900,13210632,750,750,750,750,0
|
|
20250403,124800,13210632,750,750,750,750,0
|
|
20250403,124700,13210632,750,750,750,750,0
|
|
20250403,124600,13210632,750,750,750,750,0
|
|
20250403,124500,13210632,750,750,750,750,0
|
|
20250403,124400,13210632,750,750,750,750,0
|
|
20250403,124300,13210632,750,750,750,750,0
|
|
20250403,124200,13210632,750,750,750,750,0
|
|
20250403,124100,13210632,750,750,750,750,0
|
|
20250403,124000,13210632,750,750,750,750,0
|
|
20250403,123900,13210632,750,750,750,750,0
|
|
20250403,123800,13210632,750,750,750,750,0
|
|
20250403,123700,13210632,750,750,750,750,0
|
|
20250403,123600,13210632,750,750,750,750,0
|
|
20250403,123500,13210632,750,750,750,750,0
|
|
20250403,123400,13210632,750,750,750,750,0
|
|
20250403,123300,13210632,750,750,750,750,0
|
|
20250403,123200,13210632,750,750,750,750,3
|
|
20250403,123100,13208382,750,750,750,750,0
|
|
20250403,123000,13208382,750,750,750,750,0
|
|
20250403,122900,13208382,750,750,750,750,0
|
|
20250403,122800,13208382,750,750,750,750,0
|
|
20250403,122700,13208382,750,750,750,750,0
|
|
20250403,122600,13208382,750,750,750,750,0
|
|
20250403,122500,13208382,750,750,750,750,1000
|
|
20250403,122400,12458382,750,750,750,750,0
|
|
20250403,122300,12458382,750,750,750,750,0
|
|
20250403,122200,12458382,750,750,750,750,0
|
|
20250403,122100,12458382,750,750,750,750,0
|
|
20250403,122000,12458382,750,750,750,750,267
|
|
20250403,121900,12258132,750,750,750,750,0
|
|
20250403,121800,12258132,750,750,750,750,0
|
|
20250403,121700,12258132,750,750,750,750,0
|
|
20250403,121600,12258132,750,750,750,750,0
|
|
20250403,121500,12258132,750,750,750,750,4
|
|
20250403,121400,12255132,750,750,750,750,0
|
|
20250403,121300,12255132,750,750,750,750,0
|
|
20250403,121200,12255132,750,748,750,748,5000
|
|
20250403,121100,8510520,748,748,748,748,0
|
|
20250403,121000,8510520,748,748,748,748,0
|
|
20250403,120900,8510520,748,748,748,748,0
|
|
20250403,120800,8510520,748,748,748,748,0
|
|
20250403,120700,8510520,748,748,748,748,0
|
|
20250403,120600,8510520,748,748,748,748,0
|
|
20250403,120500,8510520,748,748,748,748,0
|
|
20250403,120400,8510520,748,748,748,748,0
|
|
20250403,120300,8510520,748,748,748,748,0
|
|
20250403,120200,8510520,748,748,748,748,0
|
|
20250403,120100,8510520,748,748,748,748,0
|
|
20250403,120000,8510520,748,748,748,748,0
|
|
20250403,115900,8510520,748,748,748,748,0
|
|
20250403,115800,8510520,748,748,748,748,0
|
|
20250403,115700,8510520,748,748,748,748,0
|
|
20250403,115600,8510520,748,748,748,748,0
|
|
20250403,115500,8510520,748,748,748,748,0
|
|
20250403,115400,8510520,748,748,748,748,0
|
|
20250403,115300,8510520,748,748,748,748,0
|
|
20250403,115200,8510520,748,748,748,748,0
|
|
20250403,115100,8510520,748,748,748,748,0
|
|
20250403,115000,8510520,748,748,748,748,0
|
|
20250403,114900,8510520,748,748,748,748,0
|
|
20250403,114800,8510520,748,748,748,748,0
|
|
20250403,114700,8510520,748,748,748,748,0
|
|
20250403,114600,8510520,748,748,748,748,0
|
|
20250403,114500,8510520,748,748,748,748,0
|
|
20250403,114400,8510520,748,748,748,748,4
|
|
20250403,114300,8507528,748,748,748,748,0
|
|
20250403,114200,8507528,748,748,748,748,0
|
|
20250403,114100,8507528,748,748,748,748,0
|
|
20250403,114000,8507528,748,748,748,748,0
|
|
20250403,113900,8507528,748,748,748,748,0
|
|
20250403,113800,8507528,748,748,748,748,0
|
|
20250403,113700,8507528,748,748,748,748,1
|
|
20250403,113600,8506780,740,743,743,740,1818
|
|
20250403,113500,7157638,743,743,743,743,0
|
|
20250403,113400,7157638,743,743,743,743,0
|
|
20250403,113300,7157638,743,743,743,743,0
|
|
20250403,113200,7157638,743,743,743,743,106
|
|
20250403,113100,7078880,749,749,749,749,0
|
|
20250403,113000,7078880,749,749,749,749,1
|
|
20250403,112900,7078131,743,743,743,743,0
|
|
20250403,112800,7078131,743,747,747,743,1943
|
|
20250403,112700,5631832,748,748,748,748,0
|
|
20250403,112600,5631832,748,748,748,748,1
|
|
20250403,112500,5631084,749,749,749,749,0
|
|
20250403,112400,5631084,749,749,749,749,0
|
|
20250403,112300,5631084,749,749,749,749,0
|
|
20250403,112200,5631084,749,749,749,749,0
|
|
20250403,112100,5631084,749,749,749,749,0
|
|
20250403,112000,5631084,749,749,749,749,70
|
|
20250403,111900,5578654,749,749,749,749,0
|
|
20250403,111800,5578654,749,749,749,749,0
|
|
20250403,111700,5578654,749,749,749,749,0
|
|
20250403,111600,5578654,749,749,749,749,0
|
|
20250403,111500,5578654,749,749,749,749,0
|
|
20250403,111400,5578654,749,749,749,749,0
|
|
20250403,111300,5578654,749,749,749,749,0
|
|
20250403,111200,5578654,749,749,749,749,0
|
|
20250403,111100,5578654,749,749,749,749,1
|
|
20250403,111000,5577905,749,749,749,749,0
|
|
20250403,110900,5577905,749,749,749,749,0
|
|
20250403,110800,5577905,749,749,749,749,0
|
|
20250403,110700,5577905,749,749,749,749,0
|
|
20250403,110600,5577905,749,749,749,749,0
|
|
20250403,110500,5577905,749,748,749,748,11
|
|
20250403,110400,5569676,747,747,747,747,1
|
|
20250403,110300,5568929,746,746,746,746,10
|
|
20250403,110200,5561469,748,748,748,748,0
|
|
20250403,110100,5561469,748,748,748,748,0
|
|
20250403,110000,5561469,748,748,748,748,104
|
|
20250403,105900,5483677,748,748,748,748,0
|
|
20250403,105800,5483677,748,748,748,748,1
|
|
20250403,105700,5482929,748,748,748,748,0
|
|
20250403,105600,5482929,748,748,748,748,0
|
|
20250403,105500,5482929,748,748,748,748,0
|
|
20250403,105400,5482929,748,748,748,748,0
|
|
20250403,105300,5482929,748,748,748,748,0
|
|
20250403,105200,5482929,748,748,748,748,0
|
|
20250403,105100,5482929,748,748,748,748,0
|
|
20250403,105000,5482929,748,748,748,748,0
|
|
20250403,104900,5482929,748,748,748,748,0
|
|
20250403,104800,5482929,748,748,748,748,0
|
|
20250403,104700,5482929,748,748,748,748,0
|
|
20250403,104600,5482929,748,748,748,748,0
|
|
20250403,104500,5482929,748,748,748,748,0
|
|
20250403,104400,5482929,748,748,748,748,0
|
|
20250403,104300,5482929,748,748,748,748,0
|
|
20250403,104200,5482929,748,748,748,748,0
|
|
20250403,104100,5482929,748,748,748,748,0
|
|
20250403,104000,5482929,748,748,748,748,0
|
|
20250403,103900,5482929,748,748,748,748,0
|
|
20250403,103800,5482929,748,748,748,748,0
|
|
20250403,103700,5482929,748,748,748,748,1
|
|
20250403,103600,5482181,747,747,747,747,1028
|
|
20250403,103500,4714265,747,747,747,747,0
|
|
20250403,103400,4714265,747,747,747,747,2
|
|
20250403,103300,4712771,749,749,749,749,0
|
|
20250403,103200,4712771,749,749,749,749,0
|
|
20250403,103100,4712771,749,749,749,749,0
|
|
20250403,103000,4712771,749,749,749,749,0
|
|
20250403,102900,4712771,749,749,749,749,0
|
|
20250403,102800,4712771,749,749,749,749,0
|
|
20250403,102700,4712771,749,749,749,749,0
|
|
20250403,102600,4712771,749,749,749,749,0
|
|
20250403,102500,4712771,749,749,749,749,10
|
|
20250403,102400,4705281,749,749,749,749,0
|
|
20250403,102300,4705281,749,749,749,749,0
|
|
20250403,102200,4705281,749,749,749,749,0
|
|
20250403,102100,4705281,749,749,749,749,0
|
|
20250403,102000,4705281,749,749,749,749,1
|
|
20250403,101900,4704532,749,749,749,749,1
|
|
20250403,101800,4703783,749,749,749,749,0
|
|
20250403,101700,4703783,749,747,749,747,40
|
|
20250403,101600,4673901,747,747,747,747,0
|
|
20250403,101500,4673901,747,747,747,747,0
|
|
20250403,101400,4673901,747,747,747,747,0
|
|
20250403,101300,4673901,747,746,747,746,214
|
|
20250403,101200,4514256,747,747,747,747,0
|
|
20250403,101100,4514256,747,747,747,747,0
|
|
20250403,101000,4514256,747,747,747,747,1
|
|
20250403,100900,4513509,739,739,739,739,0
|
|
20250403,100800,4513509,739,744,744,739,800
|
|
20250403,100700,3921712,748,748,748,748,8
|
|
20250403,100600,3915728,748,748,748,748,9
|
|
20250403,100500,3908996,748,748,748,748,3
|
|
20250403,100400,3906752,749,749,749,749,0
|
|
20250403,100300,3906752,749,749,749,749,0
|
|
20250403,100200,3906752,749,749,749,749,0
|
|
20250403,100100,3906752,749,749,749,749,1
|
|
20250403,100000,3906003,744,744,744,744,176
|
|
20250403,095900,3775059,744,744,744,744,0
|
|
20250403,095800,3775059,744,747,747,744,81
|
|
20250403,095700,3714783,749,749,749,749,0
|
|
20250403,095600,3714783,749,749,749,749,0
|
|
20250403,095500,3714783,749,749,749,749,538
|
|
20250403,095400,3311821,749,749,749,749,0
|
|
20250403,095300,3311821,749,749,749,749,0
|
|
20250403,095200,3311821,749,749,749,749,0
|
|
20250403,095100,3311821,749,749,749,749,11
|
|
20250403,095000,3303582,750,750,750,750,0
|
|
20250403,094900,3303582,750,750,750,750,0
|
|
20250403,094800,3303582,750,747,750,747,21
|
|
20250403,094700,3287889,750,750,750,750,0
|
|
20250403,094600,3287889,750,750,750,750,0
|
|
20250403,094500,3287889,750,750,750,750,63
|
|
20250403,094400,3240639,750,750,750,750,17
|
|
20250403,094300,3227889,750,750,750,750,16
|
|
20250403,094200,3215889,750,750,750,750,0
|
|
20250403,094100,3215889,750,750,750,750,0
|
|
20250403,094000,3215889,750,750,750,750,0
|
|
20250403,093900,3215889,750,750,750,750,0
|
|
20250403,093800,3215889,750,750,750,750,0
|
|
20250403,093700,3215889,750,744,750,744,13
|
|
20250403,093600,3206205,750,750,750,750,10
|
|
20250403,093500,3198705,750,750,750,750,0
|
|
20250403,093400,3198705,750,750,750,750,0
|
|
20250403,093300,3198705,750,750,750,750,0
|
|
20250403,093200,3198705,750,750,750,750,0
|
|
20250403,093100,3198705,750,750,750,750,0
|
|
20250403,093000,3198705,750,750,750,750,0
|
|
20250403,092900,3198705,750,750,750,750,1
|
|
20250403,092800,3197955,744,747,747,744,39
|
|
20250403,092700,3168933,751,751,751,751,1916
|
|
20250403,092600,1730017,751,751,751,751,0
|
|
20250403,092500,1730017,751,751,751,751,0
|
|
20250403,092400,1730017,751,751,751,751,0
|
|
20250403,092300,1730017,751,751,751,751,0
|
|
20250403,092200,1730017,751,751,751,751,0
|
|
20250403,092100,1730017,751,747,751,747,64
|
|
20250403,092000,1682205,751,751,751,751,0
|
|
20250403,091900,1682205,751,751,751,751,0
|
|
20250403,091800,1682205,751,751,751,751,0
|
|
20250403,091700,1682205,751,751,751,751,0
|
|
20250403,091600,1682205,751,751,751,751,0
|
|
20250403,091500,1682205,751,751,751,751,0
|
|
20250403,091400,1682205,751,747,751,747,11
|
|
20250403,091300,1673984,751,751,751,751,0
|
|
20250403,091200,1673984,751,751,751,751,1
|
|
20250403,091100,1673233,747,750,753,747,105
|
|
20250403,091000,1594459,750,747,750,746,115
|
|
20250403,090900,1508495,743,743,743,743,800
|
|
20250403,090800,914095,752,752,752,752,0
|
|
20250403,090700,914095,752,752,752,752,0
|
|
20250403,090600,914095,752,752,752,752,0
|
|
20250403,090500,914095,752,752,752,752,0
|
|
20250403,090400,914095,752,752,752,752,466
|
|
20250403,090300,563663,752,752,752,752,0
|
|
20250403,090200,563663,752,753,753,752,209
|
|
20250403,090100,406486,753,753,753,753,300
|
|
20250403,090000,180586,753,752,753,752,240
|