612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,190900,65081485,223,223,223,223,40
|
|
20250404,190800,65081485,223,223,223,223,0
|
|
20250404,190700,65081485,223,223,223,223,0
|
|
20250404,190600,65081485,223,223,223,223,0
|
|
20250404,190500,65081485,223,223,223,223,0
|
|
20250404,190400,65081485,223,223,223,223,0
|
|
20250404,190300,65081485,223,223,223,223,0
|
|
20250404,190200,65081485,223,223,223,223,0
|
|
20250404,190100,65081485,223,223,223,223,0
|
|
20250404,190000,65081485,223,223,223,223,0
|
|
20250404,185900,65081485,223,223,223,223,0
|
|
20250404,185800,65081485,223,223,223,223,0
|
|
20250404,185700,65081485,223,223,223,223,0
|
|
20250404,185600,65081485,223,223,223,223,0
|
|
20250404,185500,65081485,223,223,223,223,0
|
|
20250404,185400,65081485,223,223,223,223,0
|
|
20250404,185300,65081485,223,223,223,223,0
|
|
20250404,185200,65081485,223,223,223,223,0
|
|
20250404,185100,65081485,223,223,223,223,0
|
|
20250404,185000,65081485,223,223,223,223,0
|
|
20250404,184900,65081485,223,223,223,223,0
|
|
20250404,184800,65081485,223,223,223,223,0
|
|
20250404,184700,65081485,223,223,223,223,0
|
|
20250404,184600,65081485,223,223,223,223,0
|
|
20250404,184500,65081485,223,223,223,223,0
|
|
20250404,184400,65081485,223,223,223,223,0
|
|
20250404,184300,65081485,223,223,223,223,0
|
|
20250404,184200,65081485,223,223,223,223,0
|
|
20250404,184100,65081485,223,223,223,223,0
|
|
20250404,184000,65081485,223,223,223,223,0
|
|
20250404,183900,65081485,223,223,223,223,40
|
|
20250404,183800,65081485,223,223,223,223,0
|
|
20250404,183700,65081485,223,223,223,223,0
|
|
20250404,183600,65081485,223,223,223,223,0
|
|
20250404,183500,65081485,223,223,223,223,0
|
|
20250404,183400,65081485,223,223,223,223,0
|
|
20250404,183300,65081485,223,223,223,223,0
|
|
20250404,183200,65081485,223,223,223,223,0
|
|
20250404,183100,65081485,223,223,223,223,0
|
|
20250404,183000,65081485,223,223,223,223,0
|
|
20250404,182900,65081485,223,223,223,223,0
|
|
20250404,182800,65081485,223,223,223,223,0
|
|
20250404,182700,65081485,223,223,223,223,0
|
|
20250404,182600,65081485,223,223,223,223,0
|
|
20250404,182500,65081485,223,223,223,223,0
|
|
20250404,182400,65081485,223,223,223,223,0
|
|
20250404,182300,65081485,223,223,223,223,0
|
|
20250404,182200,65081485,223,223,223,223,0
|
|
20250404,182100,65081485,223,223,223,223,0
|
|
20250404,182000,65081485,223,223,223,223,0
|
|
20250404,181900,65081485,223,223,223,223,0
|
|
20250404,181800,65081485,223,223,223,223,0
|
|
20250404,181700,65081485,223,223,223,223,0
|
|
20250404,181600,65081485,223,223,223,223,0
|
|
20250404,181500,65081485,223,223,223,223,0
|
|
20250404,181400,65081485,223,223,223,223,0
|
|
20250404,181300,65081485,223,223,223,223,0
|
|
20250404,181200,65081485,223,223,223,223,0
|
|
20250404,181100,65081485,223,223,223,223,0
|
|
20250404,181000,65081485,223,223,223,223,0
|
|
20250404,180900,65081485,223,223,223,223,40
|
|
20250404,180800,65081485,223,223,223,223,0
|
|
20250404,180700,65081485,223,223,223,223,0
|
|
20250404,180600,65081485,223,223,223,223,0
|
|
20250404,180500,65081485,223,223,223,223,0
|
|
20250404,180400,65081485,223,223,223,223,0
|
|
20250404,180300,65081485,223,223,223,223,0
|
|
20250404,180200,65081485,223,223,223,223,0
|
|
20250404,180100,65081485,223,223,223,223,0
|
|
20250404,180000,65081485,223,223,223,223,0
|
|
20250404,175900,65081485,223,223,223,223,0
|
|
20250404,175800,65081485,223,223,223,223,0
|
|
20250404,175700,65081485,223,223,223,223,0
|
|
20250404,175600,65081485,223,223,223,223,0
|
|
20250404,175500,65081485,223,223,223,223,0
|
|
20250404,175400,65081485,223,223,223,223,0
|
|
20250404,175300,65081485,223,223,223,223,0
|
|
20250404,175200,65081485,223,223,223,223,0
|
|
20250404,175100,65081485,223,223,223,223,0
|
|
20250404,175000,65081485,223,223,223,223,0
|
|
20250404,174900,65081485,223,223,223,223,0
|
|
20250404,174800,65081485,223,223,223,223,0
|
|
20250404,174700,65081485,223,223,223,223,0
|
|
20250404,174600,65081485,223,223,223,223,0
|
|
20250404,174500,65081485,223,223,223,223,0
|
|
20250404,174400,65081485,223,223,223,223,0
|
|
20250404,174300,65081485,223,223,223,223,0
|
|
20250404,174200,65081485,223,223,223,223,0
|
|
20250404,174100,65081485,223,223,223,223,0
|
|
20250404,174000,65081485,223,223,223,223,0
|
|
20250404,173900,65081485,223,223,223,223,40
|
|
20250404,173800,65081485,223,223,223,223,0
|
|
20250404,173700,65081485,223,223,223,223,0
|
|
20250404,173600,65081485,223,223,223,223,0
|
|
20250404,173500,65081485,223,223,223,223,0
|
|
20250404,173400,65081485,223,223,223,223,0
|
|
20250404,173300,65081485,223,223,223,223,0
|
|
20250404,173200,65081485,223,223,223,223,0
|
|
20250404,173100,65081485,223,223,223,223,0
|
|
20250404,173000,65081485,223,223,223,223,0
|
|
20250404,172900,65081485,223,223,223,223,0
|
|
20250404,172800,65081485,223,223,223,223,0
|
|
20250404,172700,65081485,223,223,223,223,0
|
|
20250404,172600,65081485,223,223,223,223,0
|
|
20250404,172500,65081485,223,223,223,223,0
|
|
20250404,172400,65081485,223,223,223,223,0
|
|
20250404,172300,65081485,223,223,223,223,0
|
|
20250404,172200,65081485,223,223,223,223,0
|
|
20250404,172100,65081485,223,223,223,223,0
|
|
20250404,172000,65081485,223,223,223,223,0
|
|
20250404,171900,65081485,223,223,223,223,0
|
|
20250404,171800,65081485,223,223,223,223,0
|
|
20250404,171700,65081485,223,223,223,223,0
|
|
20250404,171600,65081485,223,223,223,223,0
|
|
20250404,171500,65081485,223,223,223,223,0
|
|
20250404,171400,65081485,223,223,223,223,0
|
|
20250404,171300,65081485,223,223,223,223,0
|
|
20250404,171200,65081485,223,223,223,223,0
|
|
20250404,171100,65081485,223,223,223,223,0
|
|
20250404,171000,65081485,223,223,223,223,0
|
|
20250404,170900,65081485,223,223,223,223,40
|
|
20250404,170800,65081485,223,223,223,223,0
|
|
20250404,170700,65081485,223,223,223,223,0
|
|
20250404,170600,65081485,223,223,223,223,0
|
|
20250404,170500,65081485,223,223,223,223,0
|
|
20250404,170400,65081485,223,223,223,223,0
|
|
20250404,170300,65081485,223,223,223,223,0
|
|
20250404,170200,65081485,223,223,223,223,0
|
|
20250404,170100,65081485,223,223,223,223,0
|
|
20250404,170000,65081485,223,223,223,223,0
|
|
20250404,165900,65081485,223,223,223,223,0
|
|
20250404,165800,65081485,223,223,223,223,0
|
|
20250404,165700,65081485,223,223,223,223,0
|
|
20250404,165600,65081485,223,223,223,223,0
|
|
20250404,165500,65081485,223,223,223,223,0
|
|
20250404,165400,65081485,223,223,223,223,0
|
|
20250404,165300,65081485,223,223,223,223,0
|
|
20250404,165200,65081485,223,223,223,223,0
|
|
20250404,165100,65081485,223,223,223,223,0
|
|
20250404,165000,65081485,223,223,223,223,0
|
|
20250404,164900,65081485,223,223,223,223,0
|
|
20250404,164800,65081485,223,223,223,223,0
|
|
20250404,164700,65081485,223,223,223,223,0
|
|
20250404,164600,65081485,223,223,223,223,0
|
|
20250404,164500,65081485,223,223,223,223,0
|
|
20250404,164400,65081485,223,223,223,223,0
|
|
20250404,164300,65081485,223,223,223,223,0
|
|
20250404,164200,65081485,223,223,223,223,0
|
|
20250404,164100,65081485,223,223,223,223,0
|
|
20250404,164000,65081485,223,223,223,223,0
|
|
20250404,163900,65081485,223,223,223,223,40
|
|
20250404,163800,65081485,223,223,223,223,0
|
|
20250404,163700,65081485,223,223,223,223,0
|
|
20250404,163600,65081485,223,223,223,223,0
|
|
20250404,163500,65081485,223,223,223,223,0
|
|
20250404,163400,65081485,223,223,223,223,0
|
|
20250404,163300,65081485,223,223,223,223,0
|
|
20250404,163200,65081485,223,223,223,223,0
|
|
20250404,163100,65081485,223,223,223,223,0
|
|
20250404,163000,65081485,223,223,223,223,0
|
|
20250404,162900,65081485,223,223,223,223,0
|
|
20250404,162800,65081485,223,223,223,223,0
|
|
20250404,162700,65081485,223,223,223,223,0
|
|
20250404,162600,65081485,223,223,223,223,0
|
|
20250404,162500,65081485,223,223,223,223,0
|
|
20250404,162400,65081485,223,223,223,223,0
|
|
20250404,162300,65081485,223,223,223,223,0
|
|
20250404,162200,65081485,223,223,223,223,0
|
|
20250404,162100,65081485,223,223,223,223,0
|
|
20250404,162000,65081485,223,223,223,223,0
|
|
20250404,161900,65081485,223,223,223,223,0
|
|
20250404,161800,65081485,223,223,223,223,0
|
|
20250404,161700,65081485,223,223,223,223,0
|
|
20250404,161600,65081485,223,223,223,223,0
|
|
20250404,161500,65081485,223,223,223,223,0
|
|
20250404,161400,65081485,223,223,223,223,0
|
|
20250404,161300,65081485,223,223,223,223,0
|
|
20250404,161200,65081485,223,223,223,223,0
|
|
20250404,161100,65081485,223,223,223,223,0
|
|
20250404,161000,65081485,223,223,223,223,0
|
|
20250404,160900,65081485,223,223,223,223,40
|
|
20250404,160800,65081485,223,223,223,223,0
|
|
20250404,160700,65081485,223,223,223,223,0
|
|
20250404,160600,65081485,223,223,223,223,0
|
|
20250404,160500,65081485,223,223,223,223,0
|
|
20250404,160400,65081485,223,223,223,223,0
|
|
20250404,160300,65081485,223,223,223,223,0
|
|
20250404,160200,65081485,223,223,223,223,0
|
|
20250404,160100,65081485,223,223,223,223,0
|
|
20250404,160000,65081485,223,223,223,223,0
|
|
20250404,155900,65081485,223,223,223,223,0
|
|
20250404,155800,65081485,223,223,223,223,0
|
|
20250404,155700,65081485,223,223,223,223,0
|
|
20250404,155600,65081485,223,223,223,223,0
|
|
20250404,155500,65081485,223,223,223,223,0
|
|
20250404,155400,65081485,223,223,223,223,0
|
|
20250404,155300,65081485,223,223,223,223,0
|
|
20250404,155200,65081485,223,223,223,223,0
|
|
20250404,155100,65081485,223,223,223,223,0
|
|
20250404,155000,65081485,223,223,223,223,0
|
|
20250404,154900,65081485,223,223,223,223,0
|
|
20250404,154800,65081485,223,223,223,223,0
|
|
20250404,154700,65081485,223,223,223,223,0
|
|
20250404,154600,65081485,223,223,223,223,0
|
|
20250404,154500,65081485,223,223,223,223,0
|
|
20250404,154400,65081485,223,223,223,223,0
|
|
20250404,154300,65081485,223,223,223,223,0
|
|
20250404,154200,65081485,223,223,223,223,0
|
|
20250404,154100,65081485,223,223,223,223,0
|
|
20250404,154000,65081485,223,223,223,223,0
|
|
20250404,153900,65081485,223,223,223,223,40
|
|
20250404,153800,65081485,223,223,223,223,0
|
|
20250404,153700,65081485,223,223,223,223,0
|
|
20250404,153600,65081485,223,223,223,223,0
|
|
20250404,153500,65081485,223,223,223,223,0
|
|
20250404,153400,65081485,223,223,223,223,0
|
|
20250404,153300,65081485,223,223,223,223,0
|
|
20250404,153200,65081485,223,223,223,223,0
|
|
20250404,153100,65081485,223,223,223,223,0
|
|
20250404,153000,65081485,223,223,223,223,40
|
|
20250404,152900,65072565,223,223,223,223,0
|
|
20250404,152800,65072565,223,223,223,223,0
|
|
20250404,152700,65072565,223,223,223,223,0
|
|
20250404,152600,65072565,223,223,223,223,0
|
|
20250404,152500,65072565,223,223,223,223,0
|
|
20250404,152400,65072565,223,223,223,223,0
|
|
20250404,152300,65072565,223,223,223,223,0
|
|
20250404,152200,65072565,223,223,223,223,0
|
|
20250404,152100,65072565,223,223,223,223,0
|
|
20250404,152000,65072565,223,223,223,223,0
|
|
20250404,151900,65072565,223,223,223,223,298
|
|
20250404,151800,65006111,222,222,222,222,100
|
|
20250404,151700,64983911,222,222,222,222,0
|
|
20250404,151600,64983911,222,222,222,222,493
|
|
20250404,151500,64874465,222,222,222,222,0
|
|
20250404,151400,64874465,222,222,222,222,0
|
|
20250404,151300,64874465,222,222,222,222,0
|
|
20250404,151200,64874465,222,222,222,222,2172
|
|
20250404,151100,64392281,222,222,222,222,0
|
|
20250404,151000,64392281,222,222,222,222,1500
|
|
20250404,150900,64059281,222,222,222,222,50
|
|
20250404,150800,64048181,222,222,222,222,0
|
|
20250404,150700,64048181,222,222,222,222,0
|
|
20250404,150600,64048181,222,222,222,222,0
|
|
20250404,150500,64048181,222,222,222,222,0
|
|
20250404,150400,64048181,222,222,222,222,330
|
|
20250404,150300,63974921,222,222,222,222,300
|
|
20250404,150200,63908321,223,223,223,223,0
|
|
20250404,150100,63908321,223,221,223,221,4550
|
|
20250404,150000,62897484,220,220,220,220,0
|
|
20250404,145900,62897484,220,220,220,220,3000
|
|
20250404,145800,62237484,221,221,221,221,0
|
|
20250404,145700,62237484,221,221,221,221,0
|
|
20250404,145600,62237484,221,221,221,221,0
|
|
20250404,145500,62237484,221,221,221,221,0
|
|
20250404,145400,62237484,221,221,221,221,0
|
|
20250404,145300,62237484,221,221,221,221,0
|
|
20250404,145200,62237484,221,221,221,221,0
|
|
20250404,145100,62237484,221,221,221,221,0
|
|
20250404,145000,62237484,221,221,221,221,0
|
|
20250404,144900,62237484,221,221,221,221,3
|
|
20250404,144800,62236821,221,221,221,221,0
|
|
20250404,144700,62236821,221,221,221,221,0
|
|
20250404,144600,62236821,221,221,221,221,0
|
|
20250404,144500,62236821,221,221,221,221,2
|
|
20250404,144400,62236379,221,221,221,221,376
|
|
20250404,144300,62153283,221,221,221,221,1
|
|
20250404,144200,62153062,221,221,221,221,0
|
|
20250404,144100,62153062,221,221,221,221,0
|
|
20250404,144000,62153062,221,221,221,221,0
|
|
20250404,143900,62153062,221,221,221,221,0
|
|
20250404,143800,62153062,221,221,221,221,0
|
|
20250404,143700,62153062,221,221,221,221,0
|
|
20250404,143600,62153062,221,220,221,220,451
|
|
20250404,143500,62053841,220,220,220,220,0
|
|
20250404,143400,62053841,220,220,220,220,49
|
|
20250404,143300,62043061,220,220,220,220,0
|
|
20250404,143200,62043061,220,220,220,220,12
|
|
20250404,143100,62040421,220,220,220,220,27
|
|
20250404,143000,62034481,220,220,220,220,10
|
|
20250404,142900,62032281,220,220,220,220,0
|
|
20250404,142800,62032281,220,220,220,220,0
|
|
20250404,142700,62032281,220,220,220,220,0
|
|
20250404,142600,62032281,220,220,220,220,0
|
|
20250404,142500,62032281,220,220,220,220,0
|
|
20250404,142400,62032281,220,220,220,220,0
|
|
20250404,142300,62032281,220,220,220,220,0
|
|
20250404,142200,62032281,220,220,220,220,0
|
|
20250404,142100,62032281,220,220,220,219,2833
|
|
20250404,142000,61411735,219,219,219,219,0
|
|
20250404,141900,61411735,219,219,219,219,0
|
|
20250404,141800,61411735,219,219,219,219,0
|
|
20250404,141700,61411735,219,219,219,219,0
|
|
20250404,141600,61411735,219,219,219,219,0
|
|
20250404,141500,61411735,219,219,219,219,0
|
|
20250404,141400,61411735,219,219,219,219,0
|
|
20250404,141300,61411735,219,219,219,219,0
|
|
20250404,141200,61411735,219,219,219,219,0
|
|
20250404,141100,61411735,219,219,219,219,0
|
|
20250404,141000,61411735,219,219,219,219,0
|
|
20250404,140900,61411735,219,219,219,219,0
|
|
20250404,140800,61411735,219,219,219,219,0
|
|
20250404,140700,61411735,219,219,219,219,0
|
|
20250404,140600,61411735,219,219,219,219,0
|
|
20250404,140500,61411735,219,219,219,219,0
|
|
20250404,140400,61411735,219,219,219,219,0
|
|
20250404,140300,61411735,219,219,219,219,13
|
|
20250404,140200,61408888,220,220,220,220,0
|
|
20250404,140100,61408888,220,220,220,220,0
|
|
20250404,140000,61408888,220,220,220,220,0
|
|
20250404,135900,61408888,220,220,220,220,0
|
|
20250404,135800,61408888,220,220,220,220,31
|
|
20250404,135700,61402068,220,220,220,220,0
|
|
20250404,135600,61402068,220,220,220,220,7
|
|
20250404,135500,61400528,220,220,220,220,0
|
|
20250404,135400,61400528,220,220,220,220,0
|
|
20250404,135300,61400528,220,220,220,220,0
|
|
20250404,135200,61400528,220,220,220,220,85
|
|
20250404,135100,61381828,220,220,220,220,0
|
|
20250404,135000,61381828,220,220,220,220,0
|
|
20250404,134900,61381828,220,220,220,220,0
|
|
20250404,134800,61381828,220,220,220,220,0
|
|
20250404,134700,61381828,220,220,220,220,32
|
|
20250404,134600,61374788,219,219,219,219,1328
|
|
20250404,134500,61083956,218,218,218,218,0
|
|
20250404,134400,61083956,218,218,218,218,0
|
|
20250404,134300,61083956,218,218,218,218,0
|
|
20250404,134200,61083956,218,218,218,218,4533
|
|
20250404,134100,60095762,219,219,219,219,0
|
|
20250404,134000,60095762,219,218,219,218,10333
|
|
20250404,133900,57838085,217,217,217,217,1378
|
|
20250404,133800,57539059,217,217,217,217,0
|
|
20250404,133700,57539059,217,218,218,217,1732
|
|
20250404,133600,57163210,218,218,218,215,12093
|
|
20250404,133500,54560459,218,221,221,215,43191
|
|
20250404,133400,45143413,223,223,223,223,0
|
|
20250404,133300,45143413,223,223,223,223,0
|
|
20250404,133200,45143413,223,223,223,223,0
|
|
20250404,133100,45143413,223,223,223,223,0
|
|
20250404,133000,45143413,223,223,223,223,200
|
|
20250404,132900,45098813,223,223,223,223,5048
|
|
20250404,132800,43973109,222,222,222,222,400
|
|
20250404,132700,43884309,222,222,222,222,100
|
|
20250404,132600,43862109,222,220,222,220,6983
|
|
20250404,132500,42319849,220,220,220,220,0
|
|
20250404,132400,42319849,220,220,220,220,0
|
|
20250404,132300,42319849,220,220,220,220,0
|
|
20250404,132200,42319849,220,221,221,220,2461
|
|
20250404,132100,41778409,220,220,220,220,0
|
|
20250404,132000,41778409,220,220,220,220,0
|
|
20250404,131900,41778409,220,220,220,220,3400
|
|
20250404,131800,41030409,220,220,220,220,0
|
|
20250404,131700,41030409,220,220,220,220,0
|
|
20250404,131600,41030409,220,220,220,220,100
|
|
20250404,131500,41008409,220,220,220,220,0
|
|
20250404,131400,41008409,220,220,220,220,0
|
|
20250404,131300,41008409,220,220,220,220,0
|
|
20250404,131200,41008409,220,220,220,220,0
|
|
20250404,131100,41008409,220,220,220,220,1711
|
|
20250404,131000,40631989,222,222,222,222,0
|
|
20250404,130900,40631989,222,222,222,222,0
|
|
20250404,130800,40631989,222,222,222,222,0
|
|
20250404,130700,40631989,222,222,222,222,224
|
|
20250404,130600,40582261,220,220,220,220,0
|
|
20250404,130500,40582261,220,220,220,220,372
|
|
20250404,130400,40500421,221,221,221,221,0
|
|
20250404,130300,40500421,221,221,221,221,0
|
|
20250404,130200,40500421,221,221,221,221,28
|
|
20250404,130100,40494233,221,221,221,221,0
|
|
20250404,130000,40494233,221,221,221,221,0
|
|
20250404,125900,40494233,221,221,221,221,0
|
|
20250404,125800,40494233,221,221,221,221,0
|
|
20250404,125700,40494233,221,221,221,221,313
|
|
20250404,125600,40425060,221,221,221,221,0
|
|
20250404,125500,40425060,221,220,221,220,3560
|
|
20250404,125400,39639482,220,220,220,220,0
|
|
20250404,125300,39639482,220,220,220,219,30
|
|
20250404,125200,39632902,220,220,220,220,0
|
|
20250404,125100,39632902,220,220,220,220,0
|
|
20250404,125000,39632902,220,220,220,220,0
|
|
20250404,124900,39632902,220,220,220,220,0
|
|
20250404,124800,39632902,220,220,220,220,0
|
|
20250404,124700,39632902,220,220,220,220,3
|
|
20250404,124600,39632242,220,220,220,220,1
|
|
20250404,124500,39632022,218,220,220,218,10000
|
|
20250404,124400,37449440,221,221,221,221,0
|
|
20250404,124300,37449440,221,221,221,221,148
|
|
20250404,124200,37416732,221,221,221,221,0
|
|
20250404,124100,37416732,221,221,221,221,0
|
|
20250404,124000,37416732,221,221,221,221,0
|
|
20250404,123900,37416732,221,221,221,221,0
|
|
20250404,123800,37416732,221,221,221,221,0
|
|
20250404,123700,37416732,221,221,221,221,133
|
|
20250404,123600,37387339,222,220,224,220,11574
|
|
20250404,123500,34822392,219,219,219,219,0
|
|
20250404,123400,34822392,219,219,219,219,0
|
|
20250404,123300,34822392,219,219,219,219,0
|
|
20250404,123200,34822392,219,219,219,219,0
|
|
20250404,123100,34822392,219,219,219,219,0
|
|
20250404,123000,34822392,219,219,219,219,0
|
|
20250404,122900,34822392,219,219,219,219,478
|
|
20250404,122800,34717710,219,219,219,219,1000
|
|
20250404,122700,34498710,219,219,219,219,1609
|
|
20250404,122600,34146339,220,220,220,220,0
|
|
20250404,122500,34146339,220,220,220,220,88
|
|
20250404,122400,34126979,220,220,220,220,457
|
|
20250404,122300,34026439,220,220,220,220,13
|
|
20250404,122200,34023579,219,219,219,219,959
|
|
20250404,122100,33813558,219,219,219,219,308
|
|
20250404,122000,33746106,219,219,219,219,300
|
|
20250404,121900,33680406,219,219,219,219,0
|
|
20250404,121800,33680406,219,219,219,219,0
|
|
20250404,121700,33680406,219,219,219,219,596
|
|
20250404,121600,33549882,219,219,219,219,40
|
|
20250404,121500,33541122,219,219,219,219,720
|
|
20250404,121400,33383442,219,219,219,219,16
|
|
20250404,121300,33379938,218,218,218,218,0
|
|
20250404,121200,33379938,218,218,218,218,2209
|
|
20250404,121100,32898376,218,218,219,218,17039
|
|
20250404,121000,29183655,219,219,219,219,4086
|
|
20250404,120900,28288821,219,219,219,219,3461
|
|
20250404,120800,27530862,219,219,219,219,146
|
|
20250404,120700,27498888,219,219,219,219,0
|
|
20250404,120600,27498888,219,220,220,219,5013
|
|
20250404,120500,26401028,220,220,220,220,0
|
|
20250404,120400,26401028,220,220,220,220,1221
|
|
20250404,120300,26132408,221,221,221,221,0
|
|
20250404,120200,26132408,221,221,221,221,0
|
|
20250404,120100,26132408,221,221,221,221,0
|
|
20250404,120000,26132408,221,221,221,221,0
|
|
20250404,115900,26132408,221,221,221,221,0
|
|
20250404,115800,26132408,221,221,221,221,0
|
|
20250404,115700,26132408,221,221,221,221,0
|
|
20250404,115600,26132408,221,221,221,221,0
|
|
20250404,115500,26132408,221,221,221,221,0
|
|
20250404,115400,26132408,221,221,221,221,0
|
|
20250404,115300,26132408,221,221,221,221,0
|
|
20250404,115200,26132408,221,221,221,221,0
|
|
20250404,115100,26132408,221,221,221,221,0
|
|
20250404,115000,26132408,221,221,221,221,0
|
|
20250404,114900,26132408,221,221,221,221,0
|
|
20250404,114800,26132408,221,221,221,221,16
|
|
20250404,114700,26128872,221,221,221,221,0
|
|
20250404,114600,26128872,221,221,221,221,0
|
|
20250404,114500,26128872,221,221,221,221,0
|
|
20250404,114400,26128872,221,221,221,221,0
|
|
20250404,114300,26128872,221,221,221,221,0
|
|
20250404,114200,26128872,221,221,221,221,0
|
|
20250404,114100,26128872,221,221,221,221,0
|
|
20250404,114000,26128872,221,221,221,221,23
|
|
20250404,113900,26123789,221,221,221,221,11
|
|
20250404,113800,26121358,219,219,219,219,82
|
|
20250404,113700,26103400,221,221,221,221,0
|
|
20250404,113600,26103400,221,221,221,221,0
|
|
20250404,113500,26103400,221,221,221,221,32
|
|
20250404,113400,26096328,220,222,222,220,3182
|
|
20250404,113300,25396248,222,222,222,222,0
|
|
20250404,113200,25396248,222,220,222,220,1032
|
|
20250404,113100,25169144,223,223,223,223,0
|
|
20250404,113000,25169144,223,223,223,223,0
|
|
20250404,112900,25169144,223,223,223,223,2
|
|
20250404,112800,25168698,223,223,223,223,1
|
|
20250404,112700,25168475,223,223,223,223,0
|
|
20250404,112600,25168475,223,220,223,220,8869
|
|
20250404,112500,23217139,221,221,221,221,1859
|
|
20250404,112400,22806300,221,221,221,221,0
|
|
20250404,112300,22806300,221,222,222,221,7396
|
|
20250404,112200,21171683,221,221,221,221,0
|
|
20250404,112100,21171683,221,221,221,221,0
|
|
20250404,112000,21171683,221,221,221,221,25
|
|
20250404,111900,21166158,222,222,222,222,5203
|
|
20250404,111800,20011092,222,222,222,222,5812
|
|
20250404,111700,18720828,224,224,224,224,0
|
|
20250404,111600,18720828,224,224,224,224,0
|
|
20250404,111500,18720828,224,224,224,224,0
|
|
20250404,111400,18720828,224,224,224,224,0
|
|
20250404,111300,18720828,224,224,224,224,1020
|
|
20250404,111200,18492348,224,224,224,224,0
|
|
20250404,111100,18492348,224,224,224,224,0
|
|
20250404,111000,18492348,224,223,224,223,30448
|
|
20250404,110900,11701947,221,221,221,221,0
|
|
20250404,110800,11701947,221,221,221,221,1051
|
|
20250404,110700,11469676,222,222,222,222,101
|
|
20250404,110600,11447254,222,222,222,222,647
|
|
20250404,110500,11303620,221,222,222,221,112
|
|
20250404,110400,11278856,222,222,222,222,40
|
|
20250404,110300,11269976,222,222,222,222,0
|
|
20250404,110200,11269976,222,222,222,222,0
|
|
20250404,110100,11269976,222,222,222,222,0
|
|
20250404,110000,11269976,222,222,222,222,133
|
|
20250404,105900,11240450,222,222,222,222,0
|
|
20250404,105800,11240450,222,222,222,222,247
|
|
20250404,105700,11185616,221,221,221,221,50
|
|
20250404,105600,11174566,221,221,221,221,0
|
|
20250404,105500,11174566,221,221,221,221,0
|
|
20250404,105400,11174566,221,221,221,221,0
|
|
20250404,105300,11174566,221,221,221,221,0
|
|
20250404,105200,11174566,221,221,221,221,0
|
|
20250404,105100,11174566,221,222,222,221,1331
|
|
20250404,105000,10880019,222,222,222,222,0
|
|
20250404,104900,10880019,222,222,222,222,2
|
|
20250404,104800,10879575,223,223,223,223,0
|
|
20250404,104700,10879575,223,222,223,222,223
|
|
20250404,104600,10830054,222,222,222,222,501
|
|
20250404,104500,10718832,222,222,222,222,0
|
|
20250404,104400,10718832,222,222,222,222,0
|
|
20250404,104300,10718832,222,222,222,222,100
|
|
20250404,104200,10696632,222,222,222,222,0
|
|
20250404,104100,10696632,222,222,222,222,10
|
|
20250404,104000,10694412,222,222,222,222,999
|
|
20250404,103900,10472634,222,223,223,220,9287
|
|
20250404,103800,8421459,223,223,223,223,0
|
|
20250404,103700,8421459,223,222,223,222,515
|
|
20250404,103600,8307114,223,223,223,223,0
|
|
20250404,103500,8307114,223,223,223,223,0
|
|
20250404,103400,8307114,223,223,223,223,15
|
|
20250404,103300,8303769,223,223,223,223,0
|
|
20250404,103200,8303769,223,223,223,223,0
|
|
20250404,103100,8303769,223,223,223,223,0
|
|
20250404,103000,8303769,223,223,223,223,0
|
|
20250404,102900,8303769,223,223,223,223,5
|
|
20250404,102800,8302654,222,222,222,222,7
|
|
20250404,102700,8301100,222,222,222,222,77
|
|
20250404,102600,8284006,222,222,222,222,0
|
|
20250404,102500,8284006,222,222,222,222,0
|
|
20250404,102400,8284006,222,222,222,222,0
|
|
20250404,102300,8284006,222,222,222,222,0
|
|
20250404,102200,8284006,222,221,222,221,1426
|
|
20250404,102100,7968859,222,222,222,222,1
|
|
20250404,102000,7968637,222,222,222,222,3
|
|
20250404,101900,7967971,222,222,222,222,0
|
|
20250404,101800,7967971,222,222,222,222,1071
|
|
20250404,101700,7730209,223,223,223,223,1
|
|
20250404,101600,7729986,223,223,223,223,0
|
|
20250404,101500,7729986,223,223,223,223,0
|
|
20250404,101400,7729986,223,223,223,223,0
|
|
20250404,101300,7729986,223,223,223,223,0
|
|
20250404,101200,7729986,223,223,223,223,8
|
|
20250404,101100,7728202,222,222,222,222,1102
|
|
20250404,101000,7483558,222,222,222,222,1386
|
|
20250404,100900,7175866,222,222,222,222,15
|
|
20250404,100800,7172536,222,222,222,222,0
|
|
20250404,100700,7172536,222,222,222,222,18
|
|
20250404,100600,7168540,221,222,222,221,2174
|
|
20250404,100500,6688085,222,222,222,222,0
|
|
20250404,100400,6688085,222,222,222,222,11
|
|
20250404,100300,6685643,222,222,222,222,514
|
|
20250404,100200,6571535,222,222,222,222,112
|
|
20250404,100100,6546671,221,221,221,221,632
|
|
20250404,100000,6406999,222,222,222,222,19
|
|
20250404,095900,6402781,222,222,222,222,0
|
|
20250404,095800,6402781,222,222,222,222,0
|
|
20250404,095700,6402781,222,222,222,222,56
|
|
20250404,095600,6390349,223,222,223,222,337
|
|
20250404,095500,6315525,222,222,222,222,501
|
|
20250404,095400,6204303,223,222,223,222,126
|
|
20250404,095300,6176321,222,222,222,222,2022
|
|
20250404,095200,5727437,222,222,222,222,0
|
|
20250404,095100,5727437,222,222,222,222,503
|
|
20250404,095000,5615771,223,223,223,223,0
|
|
20250404,094900,5615771,223,223,223,223,1
|
|
20250404,094800,5615548,222,222,222,222,1009
|
|
20250404,094700,5391550,222,222,222,222,79
|
|
20250404,094600,5374012,222,222,222,222,53
|
|
20250404,094500,5362246,222,222,222,222,40
|
|
20250404,094400,5353366,222,222,222,222,14
|
|
20250404,094300,5350258,222,222,222,222,35
|
|
20250404,094200,5342488,222,222,222,222,68
|
|
20250404,094100,5327392,223,222,223,222,999
|
|
20250404,094000,5105310,222,222,222,222,205
|
|
20250404,093900,5059800,222,222,222,221,37
|
|
20250404,093800,5051587,221,221,221,221,56
|
|
20250404,093700,5039211,222,222,222,222,68
|
|
20250404,093600,5024115,222,222,222,221,1178
|
|
20250404,093500,4763631,222,221,222,221,110
|
|
20250404,093400,4739311,222,222,222,222,40
|
|
20250404,093300,4730431,222,222,222,222,0
|
|
20250404,093200,4730431,222,222,222,222,0
|
|
20250404,093100,4730431,222,222,222,222,0
|
|
20250404,093000,4730431,222,222,222,222,0
|
|
20250404,092900,4730431,222,222,222,222,28
|
|
20250404,092800,4724215,222,222,222,222,1
|
|
20250404,092700,4723993,222,222,222,222,0
|
|
20250404,092600,4723993,222,221,222,221,861
|
|
20250404,092500,4533704,221,221,221,221,512
|
|
20250404,092400,4420552,221,221,221,221,105
|
|
20250404,092300,4397347,221,221,221,221,19
|
|
20250404,092200,4393148,220,220,220,220,0
|
|
20250404,092100,4393148,220,220,220,220,0
|
|
20250404,092000,4393148,220,220,220,220,0
|
|
20250404,091900,4393148,220,220,220,220,0
|
|
20250404,091800,4393148,220,220,220,220,0
|
|
20250404,091700,4393148,220,220,220,220,214
|
|
20250404,091600,4346068,219,219,219,219,5086
|
|
20250404,091500,3232234,219,219,219,219,335
|
|
20250404,091400,3158869,219,219,219,219,694
|
|
20250404,091300,3006883,220,220,220,220,0
|
|
20250404,091200,3006883,220,220,220,220,0
|
|
20250404,091100,3006883,220,220,220,220,0
|
|
20250404,091000,3006883,220,220,220,220,0
|
|
20250404,090900,3006883,220,220,220,220,224
|
|
20250404,090800,2957603,220,220,220,220,239
|
|
20250404,090700,2905023,220,220,220,220,3
|
|
20250404,090600,2904363,220,220,220,220,438
|
|
20250404,090500,2808003,220,220,220,220,300
|
|
20250404,090400,2742003,220,220,220,220,1000
|
|
20250404,090300,2522003,220,219,220,219,1599
|
|
20250404,090200,2170723,219,219,219,217,2500
|
|
20250404,090100,1625750,220,221,221,220,2373
|
|
20250404,090000,1102873,221,220,221,220,5013
|