586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,184300,179981372,719,719,719,719,23062
|
|
20250404,184200,179981372,719,719,719,719,0
|
|
20250404,184100,179981372,719,719,719,719,0
|
|
20250404,184000,179981372,719,719,719,719,0
|
|
20250404,183900,179981372,719,719,719,719,0
|
|
20250404,183800,179981372,719,719,719,719,0
|
|
20250404,183700,179981372,719,719,719,719,0
|
|
20250404,183600,179981372,719,719,719,719,0
|
|
20250404,183500,179981372,719,719,719,719,0
|
|
20250404,183400,179981372,719,719,719,719,0
|
|
20250404,183300,179981372,719,719,719,719,0
|
|
20250404,183200,179981372,719,719,719,719,0
|
|
20250404,183100,179981372,719,719,719,719,0
|
|
20250404,183000,179981372,719,719,719,719,0
|
|
20250404,182900,179981372,719,719,719,719,0
|
|
20250404,182800,179981372,719,719,719,719,0
|
|
20250404,182700,179981372,719,719,719,719,0
|
|
20250404,182600,179981372,719,719,719,719,0
|
|
20250404,182500,179981372,719,719,719,719,0
|
|
20250404,182400,179981372,719,719,719,719,0
|
|
20250404,182300,179981372,719,719,719,719,0
|
|
20250404,182200,179981372,719,719,719,719,0
|
|
20250404,182100,179981372,719,719,719,719,0
|
|
20250404,182000,179981372,719,719,719,719,0
|
|
20250404,181900,179981372,719,719,719,719,0
|
|
20250404,181800,179981372,719,719,719,719,0
|
|
20250404,181700,179981372,719,719,719,719,0
|
|
20250404,181600,179981372,719,719,719,719,0
|
|
20250404,181500,179981372,719,719,719,719,0
|
|
20250404,181400,179981372,719,719,719,719,0
|
|
20250404,181300,179981372,719,719,719,719,23062
|
|
20250404,181200,179981372,719,719,719,719,0
|
|
20250404,181100,179981372,719,719,719,719,0
|
|
20250404,181000,179981372,719,719,719,719,0
|
|
20250404,180900,179981372,719,719,719,719,0
|
|
20250404,180800,179981372,719,719,719,719,0
|
|
20250404,180700,179981372,719,719,719,719,0
|
|
20250404,180600,179981372,719,719,719,719,0
|
|
20250404,180500,179981372,719,719,719,719,0
|
|
20250404,180400,179981372,719,719,719,719,0
|
|
20250404,180300,179981372,719,719,719,719,0
|
|
20250404,180200,179981372,719,719,719,719,0
|
|
20250404,180100,179981372,719,719,719,719,0
|
|
20250404,180000,179981372,719,719,719,719,0
|
|
20250404,175900,179981372,719,719,719,719,0
|
|
20250404,175800,179981372,719,719,719,719,0
|
|
20250404,175700,179981372,719,719,719,719,0
|
|
20250404,175600,179981372,719,719,719,719,0
|
|
20250404,175500,179981372,719,719,719,719,0
|
|
20250404,175400,179981372,719,719,719,719,0
|
|
20250404,175300,179981372,719,719,719,719,0
|
|
20250404,175200,179981372,719,719,719,719,0
|
|
20250404,175100,179981372,719,719,719,719,0
|
|
20250404,175000,179981372,719,719,719,719,0
|
|
20250404,174900,179981372,719,719,719,719,0
|
|
20250404,174800,179981372,719,719,719,719,0
|
|
20250404,174700,179981372,719,719,719,719,0
|
|
20250404,174600,179981372,719,719,719,719,0
|
|
20250404,174500,179981372,719,719,719,719,0
|
|
20250404,174400,179981372,719,719,719,719,0
|
|
20250404,174300,179981372,719,719,719,719,23062
|
|
20250404,174200,179981372,719,719,719,719,0
|
|
20250404,174100,179981372,719,719,719,719,0
|
|
20250404,174000,179981372,719,719,719,719,0
|
|
20250404,173900,179981372,719,719,719,719,0
|
|
20250404,173800,179981372,719,719,719,719,0
|
|
20250404,173700,179981372,719,719,719,719,0
|
|
20250404,173600,179981372,719,719,719,719,0
|
|
20250404,173500,179981372,719,719,719,719,0
|
|
20250404,173400,179981372,719,719,719,719,0
|
|
20250404,173300,179981372,719,719,719,719,0
|
|
20250404,173200,179981372,719,719,719,719,0
|
|
20250404,173100,179981372,719,719,719,719,0
|
|
20250404,173000,179981372,719,719,719,719,0
|
|
20250404,172900,179981372,719,719,719,719,0
|
|
20250404,172800,179981372,719,719,719,719,0
|
|
20250404,172700,179981372,719,719,719,719,0
|
|
20250404,172600,179981372,719,719,719,719,0
|
|
20250404,172500,179981372,719,719,719,719,0
|
|
20250404,172400,179981372,719,719,719,719,0
|
|
20250404,172300,179981372,719,719,719,719,0
|
|
20250404,172200,179981372,719,719,719,719,0
|
|
20250404,172100,179981372,719,719,719,719,0
|
|
20250404,172000,179981372,719,719,719,719,0
|
|
20250404,171900,179981372,719,719,719,719,0
|
|
20250404,171800,179981372,719,719,719,719,0
|
|
20250404,171700,179981372,719,719,719,719,0
|
|
20250404,171600,179981372,719,719,719,719,0
|
|
20250404,171500,179981372,719,719,719,719,0
|
|
20250404,171400,179981372,719,719,719,719,0
|
|
20250404,171300,179981372,719,719,719,719,23062
|
|
20250404,171200,179981372,719,719,719,719,0
|
|
20250404,171100,179981372,719,719,719,719,0
|
|
20250404,171000,179981372,719,719,719,719,0
|
|
20250404,170900,179981372,719,719,719,719,0
|
|
20250404,170800,179981372,719,719,719,719,0
|
|
20250404,170700,179981372,719,719,719,719,0
|
|
20250404,170600,179981372,719,719,719,719,0
|
|
20250404,170500,179981372,719,719,719,719,0
|
|
20250404,170400,179981372,719,719,719,719,0
|
|
20250404,170300,179981372,719,719,719,719,0
|
|
20250404,170200,179981372,719,719,719,719,0
|
|
20250404,170100,179981372,719,719,719,719,0
|
|
20250404,170000,179981372,719,719,719,719,0
|
|
20250404,165900,179981372,719,719,719,719,0
|
|
20250404,165800,179981372,719,719,719,719,0
|
|
20250404,165700,179981372,719,719,719,719,0
|
|
20250404,165600,179981372,719,719,719,719,0
|
|
20250404,165500,179981372,719,719,719,719,0
|
|
20250404,165400,179981372,719,719,719,719,0
|
|
20250404,165300,179981372,719,719,719,719,0
|
|
20250404,165200,179981372,719,719,719,719,0
|
|
20250404,165100,179981372,719,719,719,719,0
|
|
20250404,165000,179981372,719,719,719,719,0
|
|
20250404,164900,179981372,719,719,719,719,0
|
|
20250404,164800,179981372,719,719,719,719,0
|
|
20250404,164700,179981372,719,719,719,719,0
|
|
20250404,164600,179981372,719,719,719,719,0
|
|
20250404,164500,179981372,719,719,719,719,0
|
|
20250404,164400,179981372,719,719,719,719,0
|
|
20250404,164300,179981372,719,719,719,719,23062
|
|
20250404,164200,179981372,719,719,719,719,0
|
|
20250404,164100,179981372,719,719,719,719,0
|
|
20250404,164000,179981372,719,719,719,719,0
|
|
20250404,163900,179981372,719,719,719,719,0
|
|
20250404,163800,179981372,719,719,719,719,0
|
|
20250404,163700,179981372,719,719,719,719,0
|
|
20250404,163600,179981372,719,719,719,719,0
|
|
20250404,163500,179981372,719,719,719,719,0
|
|
20250404,163400,179981372,719,719,719,719,0
|
|
20250404,163300,179981372,719,719,719,719,0
|
|
20250404,163200,179981372,719,719,719,719,0
|
|
20250404,163100,179981372,719,719,719,719,0
|
|
20250404,163000,179981372,719,719,719,719,0
|
|
20250404,162900,179981372,719,719,719,719,0
|
|
20250404,162800,179981372,719,719,719,719,0
|
|
20250404,162700,179981372,719,719,719,719,0
|
|
20250404,162600,179981372,719,719,719,719,0
|
|
20250404,162500,179981372,719,719,719,719,0
|
|
20250404,162400,179981372,719,719,719,719,0
|
|
20250404,162300,179981372,719,719,719,719,0
|
|
20250404,162200,179981372,719,719,719,719,0
|
|
20250404,162100,179981372,719,719,719,719,0
|
|
20250404,162000,179981372,719,719,719,719,0
|
|
20250404,161900,179981372,719,719,719,719,0
|
|
20250404,161800,179981372,719,719,719,719,0
|
|
20250404,161700,179981372,719,719,719,719,0
|
|
20250404,161600,179981372,719,719,719,719,0
|
|
20250404,161500,179981372,719,719,719,719,0
|
|
20250404,161400,179981372,719,719,719,719,0
|
|
20250404,161300,179981372,719,719,719,719,23062
|
|
20250404,161200,179981372,719,719,719,719,0
|
|
20250404,161100,179981372,719,719,719,719,0
|
|
20250404,161000,179981372,719,719,719,719,0
|
|
20250404,160900,179981372,719,719,719,719,0
|
|
20250404,160800,179981372,719,719,719,719,0
|
|
20250404,160700,179981372,719,719,719,719,0
|
|
20250404,160600,179981372,719,719,719,719,0
|
|
20250404,160500,179981372,719,719,719,719,0
|
|
20250404,160400,179981372,719,719,719,719,0
|
|
20250404,160300,179981372,719,719,719,719,0
|
|
20250404,160200,179981372,719,719,719,719,0
|
|
20250404,160100,179981372,719,719,719,719,0
|
|
20250404,160000,179981372,719,719,719,719,0
|
|
20250404,155900,179981372,719,719,719,719,0
|
|
20250404,155800,179981372,719,719,719,719,0
|
|
20250404,155700,179981372,719,719,719,719,0
|
|
20250404,155600,179981372,719,719,719,719,0
|
|
20250404,155500,179981372,719,719,719,719,0
|
|
20250404,155400,179981372,719,719,719,719,0
|
|
20250404,155300,179981372,719,719,719,719,0
|
|
20250404,155200,179981372,719,719,719,719,0
|
|
20250404,155100,179981372,719,719,719,719,0
|
|
20250404,155000,179981372,719,719,719,719,0
|
|
20250404,154900,179981372,719,719,719,719,0
|
|
20250404,154800,179981372,719,719,719,719,0
|
|
20250404,154700,179981372,719,719,719,719,0
|
|
20250404,154600,179981372,719,719,719,719,0
|
|
20250404,154500,179981372,719,719,719,719,0
|
|
20250404,154400,179981372,719,719,719,719,0
|
|
20250404,154300,179981372,719,719,719,719,23062
|
|
20250404,154200,179981372,719,719,719,719,0
|
|
20250404,154100,179981372,719,719,719,719,0
|
|
20250404,154000,179981372,719,719,719,719,0
|
|
20250404,153900,179981372,719,719,719,719,0
|
|
20250404,153800,179981372,719,719,719,719,0
|
|
20250404,153700,179981372,719,719,719,719,0
|
|
20250404,153600,179981372,719,719,719,719,0
|
|
20250404,153500,179981372,719,719,719,719,0
|
|
20250404,153400,179981372,719,719,719,719,0
|
|
20250404,153300,179981372,719,719,719,719,0
|
|
20250404,153200,179981372,719,719,719,719,0
|
|
20250404,153100,179981372,719,719,719,719,0
|
|
20250404,153000,179981372,719,719,719,719,23062
|
|
20250404,152900,163399794,719,719,719,719,0
|
|
20250404,152800,163399794,719,719,719,719,0
|
|
20250404,152700,163399794,719,719,719,719,0
|
|
20250404,152600,163399794,719,719,719,719,0
|
|
20250404,152500,163399794,719,719,719,719,0
|
|
20250404,152400,163399794,719,719,719,719,0
|
|
20250404,152300,163399794,719,719,719,719,0
|
|
20250404,152200,163399794,719,719,719,719,0
|
|
20250404,152100,163399794,719,719,719,719,0
|
|
20250404,152000,163399794,719,719,719,719,0
|
|
20250404,151900,163399794,719,719,719,719,0
|
|
20250404,151800,163399794,719,719,719,719,1
|
|
20250404,151700,163399075,716,716,716,716,0
|
|
20250404,151600,163399075,716,718,718,716,2000
|
|
20250404,151500,161965720,716,716,716,716,0
|
|
20250404,151400,161965720,716,716,716,716,0
|
|
20250404,151300,161965720,716,716,716,716,0
|
|
20250404,151200,161965720,716,718,718,716,800
|
|
20250404,151100,161392465,719,719,719,719,0
|
|
20250404,151000,161392465,719,719,719,719,0
|
|
20250404,150900,161392465,719,719,719,719,3
|
|
20250404,150800,161390308,719,719,719,719,0
|
|
20250404,150700,161390308,719,719,719,719,0
|
|
20250404,150600,161390308,719,719,719,719,1
|
|
20250404,150500,161389589,715,715,715,715,22
|
|
20250404,150400,161373859,719,719,719,719,0
|
|
20250404,150300,161373859,719,719,719,719,0
|
|
20250404,150200,161373859,719,719,719,719,1
|
|
20250404,150100,161373140,715,715,715,714,4223
|
|
20250404,150000,158353749,715,715,715,715,0
|
|
20250404,145900,158353749,715,715,715,715,0
|
|
20250404,145800,158353749,715,715,715,715,0
|
|
20250404,145700,158353749,715,715,715,715,0
|
|
20250404,145600,158353749,715,715,715,715,0
|
|
20250404,145500,158353749,715,715,715,715,0
|
|
20250404,145400,158353749,715,715,715,715,0
|
|
20250404,145300,158353749,715,717,717,715,242
|
|
20250404,145200,158180595,717,717,717,717,0
|
|
20250404,145100,158180595,717,717,717,717,0
|
|
20250404,145000,158180595,717,717,717,717,0
|
|
20250404,144900,158180595,717,717,717,717,0
|
|
20250404,144800,158180595,717,717,717,717,0
|
|
20250404,144700,158180595,717,717,717,717,0
|
|
20250404,144600,158180595,717,717,717,717,1
|
|
20250404,144500,158179878,719,719,719,719,0
|
|
20250404,144400,158179878,719,719,719,719,5
|
|
20250404,144300,158176283,715,715,715,715,0
|
|
20250404,144200,158176283,715,715,715,715,0
|
|
20250404,144100,158176283,715,715,715,715,0
|
|
20250404,144000,158176283,715,715,715,715,20
|
|
20250404,143900,158161983,719,719,719,719,0
|
|
20250404,143800,158161983,719,719,719,719,33
|
|
20250404,143700,158138256,719,719,719,719,0
|
|
20250404,143600,158138256,719,719,719,719,0
|
|
20250404,143500,158138256,719,719,719,719,0
|
|
20250404,143400,158138256,719,719,719,719,0
|
|
20250404,143300,158138256,719,719,719,719,0
|
|
20250404,143200,158138256,719,719,719,719,0
|
|
20250404,143100,158138256,719,719,719,719,2
|
|
20250404,143000,158136818,719,719,719,719,2
|
|
20250404,142900,158135380,719,719,719,719,0
|
|
20250404,142800,158135380,719,719,719,719,2
|
|
20250404,142700,158133942,719,719,719,719,0
|
|
20250404,142600,158133942,719,719,719,719,0
|
|
20250404,142500,158133942,719,719,719,719,0
|
|
20250404,142400,158133942,719,719,719,719,7
|
|
20250404,142300,158128909,719,719,719,719,0
|
|
20250404,142200,158128909,719,719,719,719,0
|
|
20250404,142100,158128909,719,719,719,719,0
|
|
20250404,142000,158128909,719,719,719,719,0
|
|
20250404,141900,158128909,719,719,719,719,0
|
|
20250404,141800,158128909,719,719,719,719,0
|
|
20250404,141700,158128909,719,719,719,719,0
|
|
20250404,141600,158128909,719,719,719,719,0
|
|
20250404,141500,158128909,719,719,719,719,0
|
|
20250404,141400,158128909,719,719,719,719,0
|
|
20250404,141300,158128909,719,714,719,714,22
|
|
20250404,141200,158113196,719,719,719,719,0
|
|
20250404,141100,158113196,719,719,719,719,0
|
|
20250404,141000,158113196,719,719,719,719,0
|
|
20250404,140900,158113196,719,719,719,719,0
|
|
20250404,140800,158113196,719,719,719,719,1
|
|
20250404,140700,158112477,720,720,720,720,1677
|
|
20250404,140600,156905037,724,724,724,720,302
|
|
20250404,140500,156687589,721,721,721,721,1
|
|
20250404,140400,156686868,724,724,724,724,0
|
|
20250404,140300,156686868,724,724,724,724,0
|
|
20250404,140200,156686868,724,724,724,724,0
|
|
20250404,140100,156686868,724,724,724,724,0
|
|
20250404,140000,156686868,724,724,724,724,0
|
|
20250404,135900,156686868,724,724,724,724,0
|
|
20250404,135800,156686868,724,724,724,724,0
|
|
20250404,135700,156686868,724,724,724,724,0
|
|
20250404,135600,156686868,724,724,724,724,0
|
|
20250404,135500,156686868,724,724,724,724,0
|
|
20250404,135400,156686868,724,724,724,724,0
|
|
20250404,135300,156686868,724,724,724,724,0
|
|
20250404,135200,156686868,724,724,724,724,0
|
|
20250404,135100,156686868,724,724,724,724,0
|
|
20250404,135000,156686868,724,724,724,724,0
|
|
20250404,134900,156686868,724,724,724,724,1
|
|
20250404,134800,156686144,720,720,720,720,23
|
|
20250404,134700,156669584,724,724,724,724,0
|
|
20250404,134600,156669584,724,724,724,724,0
|
|
20250404,134500,156669584,724,724,724,724,0
|
|
20250404,134400,156669584,724,724,724,724,30
|
|
20250404,134300,156647864,724,724,724,724,0
|
|
20250404,134200,156647864,724,724,724,724,0
|
|
20250404,134100,156647864,724,724,724,724,1
|
|
20250404,134000,156647140,713,713,713,713,0
|
|
20250404,133900,156647140,713,713,713,713,0
|
|
20250404,133800,156647140,713,713,713,713,0
|
|
20250404,133700,156647140,713,713,713,713,0
|
|
20250404,133600,156647140,713,713,713,713,0
|
|
20250404,133500,156647140,713,713,713,713,0
|
|
20250404,133400,156647140,713,713,713,713,0
|
|
20250404,133300,156647140,713,713,713,713,0
|
|
20250404,133200,156647140,713,713,713,713,0
|
|
20250404,133100,156647140,713,715,715,713,4311
|
|
20250404,133000,153568682,725,725,725,725,7
|
|
20250404,132900,153563607,725,725,725,725,0
|
|
20250404,132800,153563607,725,725,725,725,0
|
|
20250404,132700,153563607,725,725,725,725,0
|
|
20250404,132600,153563607,725,725,725,725,0
|
|
20250404,132500,153563607,725,725,725,725,0
|
|
20250404,132400,153563607,725,725,725,725,0
|
|
20250404,132300,153563607,725,725,725,725,0
|
|
20250404,132200,153563607,725,725,725,725,0
|
|
20250404,132100,153563607,725,725,725,725,2
|
|
20250404,132000,153562157,725,725,725,725,2
|
|
20250404,131900,153560707,720,720,720,720,0
|
|
20250404,131800,153560707,720,720,720,720,0
|
|
20250404,131700,153560707,720,720,720,720,0
|
|
20250404,131600,153560707,720,720,720,720,0
|
|
20250404,131500,153560707,720,723,723,720,49291
|
|
20250404,131400,118035727,725,725,725,725,0
|
|
20250404,131300,118035727,725,725,725,725,1755
|
|
20250404,131200,116763352,725,725,725,725,0
|
|
20250404,131100,116763352,725,725,725,725,0
|
|
20250404,131000,116763352,725,725,725,725,2
|
|
20250404,130900,116761902,725,725,725,723,29
|
|
20250404,130800,116740921,723,723,723,723,0
|
|
20250404,130700,116740921,723,723,723,723,0
|
|
20250404,130600,116740921,723,723,723,723,30
|
|
20250404,130500,116719231,730,730,730,730,0
|
|
20250404,130400,116719231,730,730,730,730,0
|
|
20250404,130300,116719231,730,730,730,730,0
|
|
20250404,130200,116719231,730,730,730,730,0
|
|
20250404,130100,116719231,730,730,730,730,0
|
|
20250404,130000,116719231,730,730,730,730,0
|
|
20250404,125900,116719231,730,730,730,730,0
|
|
20250404,125800,116719231,730,730,730,730,0
|
|
20250404,125700,116719231,730,730,730,730,0
|
|
20250404,125600,116719231,730,730,730,730,305
|
|
20250404,125500,116496581,730,730,730,730,10
|
|
20250404,125400,116489281,730,730,730,730,30
|
|
20250404,125300,116467381,730,730,730,730,0
|
|
20250404,125200,116467381,730,730,730,730,18
|
|
20250404,125100,116454241,730,726,730,726,8773
|
|
20250404,125000,110062605,726,724,726,724,500
|
|
20250404,124900,109700438,722,722,722,722,0
|
|
20250404,124800,109700438,722,722,722,722,0
|
|
20250404,124700,109700438,722,722,722,722,0
|
|
20250404,124600,109700438,722,722,722,722,0
|
|
20250404,124500,109700438,722,722,722,722,177
|
|
20250404,124400,109572644,721,721,721,721,0
|
|
20250404,124300,109572644,721,721,721,721,0
|
|
20250404,124200,109572644,721,721,721,721,0
|
|
20250404,124100,109572644,721,721,721,721,23331
|
|
20250404,124000,92750993,721,721,721,721,227
|
|
20250404,123900,92587326,721,721,721,721,0
|
|
20250404,123800,92587326,721,721,721,721,41
|
|
20250404,123700,92557765,715,715,715,715,0
|
|
20250404,123600,92557765,715,715,715,715,0
|
|
20250404,123500,92557765,715,715,715,715,0
|
|
20250404,123400,92557765,715,715,715,715,0
|
|
20250404,123300,92557765,715,715,715,715,0
|
|
20250404,123200,92557765,715,715,715,715,177
|
|
20250404,123100,92431210,715,715,715,715,0
|
|
20250404,123000,92431210,715,715,715,715,0
|
|
20250404,122900,92431210,715,715,715,715,31
|
|
20250404,122800,92409045,722,722,722,722,0
|
|
20250404,122700,92409045,722,722,722,722,0
|
|
20250404,122600,92409045,722,722,722,722,0
|
|
20250404,122500,92409045,722,722,722,722,0
|
|
20250404,122400,92409045,722,722,722,722,0
|
|
20250404,122300,92409045,722,722,722,722,1
|
|
20250404,122200,92408323,722,722,722,722,0
|
|
20250404,122100,92408323,722,722,722,722,0
|
|
20250404,122000,92408323,722,722,722,722,0
|
|
20250404,121900,92408323,722,722,722,722,0
|
|
20250404,121800,92408323,722,722,722,722,0
|
|
20250404,121700,92408323,722,722,722,722,0
|
|
20250404,121600,92408323,722,722,722,722,0
|
|
20250404,121500,92408323,722,721,722,721,835
|
|
20250404,121400,91805786,722,722,722,722,0
|
|
20250404,121300,91805786,722,722,722,722,0
|
|
20250404,121200,91805786,722,722,722,722,2
|
|
20250404,121100,91804342,714,714,714,714,0
|
|
20250404,121000,91804342,714,714,714,714,0
|
|
20250404,120900,91804342,714,714,714,714,500
|
|
20250404,120800,91447342,722,722,722,722,0
|
|
20250404,120700,91447342,722,722,722,722,0
|
|
20250404,120600,91447342,722,722,722,722,0
|
|
20250404,120500,91447342,722,722,722,722,1
|
|
20250404,120400,91446620,712,712,712,712,0
|
|
20250404,120300,91446620,712,721,721,712,20000
|
|
20250404,120200,77117789,720,721,721,720,1297
|
|
20250404,120100,76183772,721,721,721,721,202
|
|
20250404,120000,76038130,721,721,721,721,49
|
|
20250404,115900,76002801,722,722,722,722,0
|
|
20250404,115800,76002801,722,722,722,722,0
|
|
20250404,115700,76002801,722,722,722,722,0
|
|
20250404,115600,76002801,722,722,722,722,0
|
|
20250404,115500,76002801,722,722,722,722,0
|
|
20250404,115400,76002801,722,722,722,722,274
|
|
20250404,115300,75804973,722,722,722,722,54
|
|
20250404,115200,75765985,722,724,724,722,2
|
|
20250404,115100,75764539,725,725,725,725,46
|
|
20250404,115000,75731189,725,725,725,725,0
|
|
20250404,114900,75731189,725,725,725,725,0
|
|
20250404,114800,75731189,725,724,725,724,7
|
|
20250404,114700,75726119,718,718,718,718,0
|
|
20250404,114600,75726119,718,718,718,718,0
|
|
20250404,114500,75726119,718,718,718,718,0
|
|
20250404,114400,75726119,718,718,718,718,0
|
|
20250404,114300,75726119,718,718,718,718,1
|
|
20250404,114200,75725401,721,721,721,721,0
|
|
20250404,114100,75725401,721,721,721,721,0
|
|
20250404,114000,75725401,721,721,721,721,18194
|
|
20250404,113900,62607527,717,718,718,717,40
|
|
20250404,113800,62578827,721,721,721,721,10
|
|
20250404,113700,62571617,721,721,721,721,4
|
|
20250404,113600,62568733,720,720,720,720,0
|
|
20250404,113500,62568733,720,720,720,720,83
|
|
20250404,113400,62508973,718,718,718,718,20
|
|
20250404,113300,62494613,720,720,720,720,0
|
|
20250404,113200,62494613,720,720,720,720,0
|
|
20250404,113100,62494613,720,720,720,720,0
|
|
20250404,113000,62494613,720,720,720,720,0
|
|
20250404,112900,62494613,720,720,720,720,0
|
|
20250404,112800,62494613,720,719,720,719,400
|
|
20250404,112700,62206731,714,714,714,714,0
|
|
20250404,112600,62206731,714,714,714,714,2
|
|
20250404,112500,62205303,719,719,719,719,13
|
|
20250404,112400,62195956,719,719,719,719,0
|
|
20250404,112300,62195956,719,719,719,719,0
|
|
20250404,112200,62195956,719,719,719,719,0
|
|
20250404,112100,62195956,719,719,719,719,0
|
|
20250404,112000,62195956,719,719,719,719,10
|
|
20250404,111900,62188766,719,719,719,719,0
|
|
20250404,111800,62188766,719,719,719,719,0
|
|
20250404,111700,62188766,719,719,719,719,20
|
|
20250404,111600,62174386,720,720,720,720,0
|
|
20250404,111500,62174386,720,720,720,720,0
|
|
20250404,111400,62174386,720,720,720,720,0
|
|
20250404,111300,62174386,720,720,720,720,1
|
|
20250404,111200,62173666,702,702,702,702,0
|
|
20250404,111100,62173666,702,702,702,702,0
|
|
20250404,111000,62173666,702,719,720,702,2401
|
|
20250404,110900,60465744,716,716,716,714,1013
|
|
20250404,110800,59742164,713,718,718,713,7000
|
|
20250404,110700,54739369,722,722,722,722,0
|
|
20250404,110600,54739369,722,722,722,722,0
|
|
20250404,110500,54739369,722,722,722,722,63
|
|
20250404,110400,54693883,719,719,719,719,0
|
|
20250404,110300,54693883,719,719,719,719,1
|
|
20250404,110200,54693164,719,719,719,719,0
|
|
20250404,110100,54693164,719,719,719,719,0
|
|
20250404,110000,54693164,719,719,719,719,175
|
|
20250404,105900,54567339,719,719,719,719,175
|
|
20250404,105800,54441514,721,721,721,721,0
|
|
20250404,105700,54441514,721,721,721,721,0
|
|
20250404,105600,54441514,721,721,721,721,0
|
|
20250404,105500,54441514,721,721,721,721,0
|
|
20250404,105400,54441514,721,721,721,721,2
|
|
20250404,105300,54440072,719,721,722,719,550
|
|
20250404,105200,54043982,716,716,716,716,0
|
|
20250404,105100,54043982,716,720,720,716,10558
|
|
20250404,105000,46474714,721,721,721,721,350
|
|
20250404,104900,46222364,720,723,723,720,1275
|
|
20250404,104800,45302454,722,722,722,722,0
|
|
20250404,104700,45302454,722,721,722,721,252
|
|
20250404,104600,45120662,721,721,721,721,1
|
|
20250404,104500,45119941,723,723,723,723,0
|
|
20250404,104400,45119941,723,723,723,723,10
|
|
20250404,104300,45112711,723,723,723,723,300
|
|
20250404,104200,44895811,725,722,725,718,10200
|
|
20250404,104100,37550733,723,723,723,723,0
|
|
20250404,104000,37550733,723,723,723,723,4
|
|
20250404,103900,37547841,723,723,723,723,0
|
|
20250404,103800,37547841,723,723,723,723,4
|
|
20250404,103700,37544949,723,723,723,723,0
|
|
20250404,103600,37544949,723,723,723,723,0
|
|
20250404,103500,37544949,723,723,723,723,0
|
|
20250404,103400,37544949,723,723,723,723,63
|
|
20250404,103300,37499400,723,723,723,723,0
|
|
20250404,103200,37499400,723,723,723,723,0
|
|
20250404,103100,37499400,723,723,723,723,998
|
|
20250404,103000,36777846,723,723,723,723,2
|
|
20250404,102900,36776400,725,725,725,725,102
|
|
20250404,102800,36702450,725,725,725,725,0
|
|
20250404,102700,36702450,725,725,725,725,0
|
|
20250404,102600,36702450,725,725,725,725,0
|
|
20250404,102500,36702450,725,725,725,725,0
|
|
20250404,102400,36702450,725,725,725,725,1
|
|
20250404,102300,36701725,722,723,723,722,724
|
|
20250404,102200,36178699,725,725,725,725,0
|
|
20250404,102100,36178699,725,725,725,725,778
|
|
20250404,102000,35614649,728,728,728,728,0
|
|
20250404,101900,35614649,728,728,728,728,0
|
|
20250404,101800,35614649,728,728,728,728,0
|
|
20250404,101700,35614649,728,728,728,728,0
|
|
20250404,101600,35614649,728,728,728,728,300
|
|
20250404,101500,35396249,728,728,728,728,0
|
|
20250404,101400,35396249,728,728,728,728,0
|
|
20250404,101300,35396249,728,728,728,728,0
|
|
20250404,101200,35396249,728,728,728,728,1
|
|
20250404,101100,35395521,728,728,728,728,0
|
|
20250404,101000,35395521,728,727,728,725,5001
|
|
20250404,100900,31765794,728,728,728,728,0
|
|
20250404,100800,31765794,728,728,728,728,0
|
|
20250404,100700,31765794,728,726,728,726,1057
|
|
20250404,100600,30998348,726,726,726,726,1
|
|
20250404,100500,30997622,725,725,725,725,5
|
|
20250404,100400,30993997,726,726,726,726,0
|
|
20250404,100300,30993997,726,726,726,726,1
|
|
20250404,100200,30993271,725,725,725,725,53
|
|
20250404,100100,30954846,725,725,725,725,0
|
|
20250404,100000,30954846,725,725,725,725,0
|
|
20250404,095900,30954846,725,725,725,725,1
|
|
20250404,095800,30954121,721,723,723,721,6198
|
|
20250404,095700,26483512,725,725,725,725,13
|
|
20250404,095600,26474087,725,725,725,725,1
|
|
20250404,095500,26473362,724,724,724,724,0
|
|
20250404,095400,26473362,724,724,724,724,675
|
|
20250404,095300,25984662,724,724,724,724,5
|
|
20250404,095200,25981042,724,724,724,724,5
|
|
20250404,095100,25977422,726,726,726,726,0
|
|
20250404,095000,25977422,726,726,726,726,0
|
|
20250404,094900,25977422,726,725,726,725,112
|
|
20250404,094800,25896221,725,723,725,721,1279
|
|
20250404,094700,24969927,723,723,723,723,149
|
|
20250404,094600,24862200,723,723,723,723,4
|
|
20250404,094500,24859308,724,725,725,724,41
|
|
20250404,094400,24829588,725,724,725,724,399
|
|
20250404,094300,24540697,720,721,721,720,5524
|
|
20250404,094200,20562851,722,725,725,721,1813
|
|
20250404,094100,19254991,725,726,727,725,305
|
|
20250404,094000,19033339,726,728,728,726,301
|
|
20250404,093900,18814213,728,725,728,725,49
|
|
20250404,093800,18778682,728,728,728,728,1
|
|
20250404,093700,18777954,725,725,725,725,61
|
|
20250404,093600,18733729,725,725,725,725,1
|
|
20250404,093500,18733004,725,725,725,725,0
|
|
20250404,093400,18733004,725,725,725,725,1
|
|
20250404,093300,18732279,725,725,725,725,5
|
|
20250404,093200,18728654,725,722,725,722,221
|
|
20250404,093100,18569013,721,721,721,721,0
|
|
20250404,093000,18569013,721,722,722,721,114
|
|
20250404,092900,18486769,720,720,720,720,8
|
|
20250404,092800,18481009,720,720,720,720,5
|
|
20250404,092700,18477409,720,720,720,720,253
|
|
20250404,092600,18295249,724,723,724,719,10711
|
|
20250404,092500,10579947,723,723,723,723,0
|
|
20250404,092400,10579947,723,723,723,723,2850
|
|
20250404,092300,8519397,723,723,723,723,0
|
|
20250404,092200,8519397,723,737,737,723,1378
|
|
20250404,092100,7522910,738,738,738,738,1
|
|
20250404,092000,7522172,722,722,722,722,0
|
|
20250404,091900,7522172,722,732,732,722,4997
|
|
20250404,091800,3913483,738,739,739,738,20
|
|
20250404,091700,3898713,740,736,746,736,58
|
|
20250404,091600,3856001,736,749,749,736,76
|
|
20250404,091500,3800000,750,750,750,750,0
|
|
20250404,091400,3800000,750,750,750,750,1
|
|
20250404,091300,3799250,750,750,750,750,1
|
|
20250404,091200,3798500,755,755,755,755,0
|
|
20250404,091100,3798500,755,755,755,755,0
|
|
20250404,091000,3798500,755,755,755,755,0
|
|
20250404,090900,3798500,755,755,755,755,1
|
|
20250404,090800,3797745,741,741,741,741,0
|
|
20250404,090700,3797745,741,741,741,741,475
|
|
20250404,090600,3445770,741,763,763,741,17
|
|
20250404,090500,3433151,735,735,735,735,592
|
|
20250404,090400,2998031,735,735,735,735,0
|
|
20250404,090300,2998031,735,735,735,735,3946
|
|
20250404,090200,97721,733,733,733,733,1
|
|
20250404,090100,96988,733,735,735,733,32
|
|
20250404,090000,73500,735,735,735,735,100
|