613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,191000,91773637,382,382,382,382,5651
|
|
20250403,190900,91773637,382,382,382,382,0
|
|
20250403,190800,91773637,382,382,382,382,0
|
|
20250403,190700,91773637,382,382,382,382,0
|
|
20250403,190600,91773637,382,382,382,382,0
|
|
20250403,190500,91773637,382,382,382,382,0
|
|
20250403,190400,91773637,382,382,382,382,0
|
|
20250403,190300,91773637,382,382,382,382,0
|
|
20250403,190200,91773637,382,382,382,382,0
|
|
20250403,190100,91773637,382,382,382,382,0
|
|
20250403,190000,91773637,382,382,382,382,0
|
|
20250403,185900,91773637,382,382,382,382,0
|
|
20250403,185800,91773637,382,382,382,382,0
|
|
20250403,185700,91773637,382,382,382,382,0
|
|
20250403,185600,91773637,382,382,382,382,0
|
|
20250403,185500,91773637,382,382,382,382,0
|
|
20250403,185400,91773637,382,382,382,382,0
|
|
20250403,185300,91773637,382,382,382,382,0
|
|
20250403,185200,91773637,382,382,382,382,0
|
|
20250403,185100,91773637,382,382,382,382,0
|
|
20250403,185000,91773637,382,382,382,382,0
|
|
20250403,184900,91773637,382,382,382,382,0
|
|
20250403,184800,91773637,382,382,382,382,0
|
|
20250403,184700,91773637,382,382,382,382,0
|
|
20250403,184600,91773637,382,382,382,382,0
|
|
20250403,184500,91773637,382,382,382,382,0
|
|
20250403,184400,91773637,382,382,382,382,0
|
|
20250403,184300,91773637,382,382,382,382,0
|
|
20250403,184200,91773637,382,382,382,382,0
|
|
20250403,184100,91773637,382,382,382,382,0
|
|
20250403,184000,91773637,382,382,382,382,5651
|
|
20250403,183900,91773637,382,382,382,382,0
|
|
20250403,183800,91773637,382,382,382,382,0
|
|
20250403,183700,91773637,382,382,382,382,0
|
|
20250403,183600,91773637,382,382,382,382,0
|
|
20250403,183500,91773637,382,382,382,382,0
|
|
20250403,183400,91773637,382,382,382,382,0
|
|
20250403,183300,91773637,382,382,382,382,0
|
|
20250403,183200,91773637,382,382,382,382,0
|
|
20250403,183100,91773637,382,382,382,382,0
|
|
20250403,183000,91773637,382,382,382,382,0
|
|
20250403,182900,91773637,382,382,382,382,0
|
|
20250403,182800,91773637,382,382,382,382,0
|
|
20250403,182700,91773637,382,382,382,382,0
|
|
20250403,182600,91773637,382,382,382,382,0
|
|
20250403,182500,91773637,382,382,382,382,0
|
|
20250403,182400,91773637,382,382,382,382,0
|
|
20250403,182300,91773637,382,382,382,382,0
|
|
20250403,182200,91773637,382,382,382,382,0
|
|
20250403,182100,91773637,382,382,382,382,0
|
|
20250403,182000,91773637,382,382,382,382,0
|
|
20250403,181900,91773637,382,382,382,382,0
|
|
20250403,181800,91773637,382,382,382,382,0
|
|
20250403,181700,91773637,382,382,382,382,0
|
|
20250403,181600,91773637,382,382,382,382,0
|
|
20250403,181500,91773637,382,382,382,382,0
|
|
20250403,181400,91773637,382,382,382,382,0
|
|
20250403,181300,91773637,382,382,382,382,0
|
|
20250403,181200,91773637,382,382,382,382,0
|
|
20250403,181100,91773637,382,382,382,382,0
|
|
20250403,181000,91773637,382,382,382,382,5651
|
|
20250403,180900,91773637,382,382,382,382,0
|
|
20250403,180800,91773637,382,382,382,382,0
|
|
20250403,180700,91773637,382,382,382,382,0
|
|
20250403,180600,91773637,382,382,382,382,0
|
|
20250403,180500,91773637,382,382,382,382,0
|
|
20250403,180400,91773637,382,382,382,382,0
|
|
20250403,180300,91773637,382,382,382,382,0
|
|
20250403,180200,91773637,382,382,382,382,0
|
|
20250403,180100,91773637,382,382,382,382,0
|
|
20250403,180000,91773637,382,382,382,382,0
|
|
20250403,175900,91773637,382,382,382,382,0
|
|
20250403,175800,91773637,382,382,382,382,0
|
|
20250403,175700,91773637,382,382,382,382,0
|
|
20250403,175600,91773637,382,382,382,382,0
|
|
20250403,175500,91773637,382,382,382,382,0
|
|
20250403,175400,91773637,382,382,382,382,0
|
|
20250403,175300,91773637,382,382,382,382,0
|
|
20250403,175200,91773637,382,382,382,382,0
|
|
20250403,175100,91773637,382,382,382,382,0
|
|
20250403,175000,91773637,382,382,382,382,0
|
|
20250403,174900,91773637,382,382,382,382,0
|
|
20250403,174800,91773637,382,382,382,382,0
|
|
20250403,174700,91773637,382,382,382,382,0
|
|
20250403,174600,91773637,382,382,382,382,0
|
|
20250403,174500,91773637,382,382,382,382,0
|
|
20250403,174400,91773637,382,382,382,382,0
|
|
20250403,174300,91773637,382,382,382,382,0
|
|
20250403,174200,91773637,382,382,382,382,0
|
|
20250403,174100,91773637,382,382,382,382,0
|
|
20250403,174000,91773637,382,382,382,382,5651
|
|
20250403,173900,91773637,382,382,382,382,0
|
|
20250403,173800,91773637,382,382,382,382,0
|
|
20250403,173700,91773637,382,382,382,382,0
|
|
20250403,173600,91773637,382,382,382,382,0
|
|
20250403,173500,91773637,382,382,382,382,0
|
|
20250403,173400,91773637,382,382,382,382,0
|
|
20250403,173300,91773637,382,382,382,382,0
|
|
20250403,173200,91773637,382,382,382,382,0
|
|
20250403,173100,91773637,382,382,382,382,0
|
|
20250403,173000,91773637,382,382,382,382,0
|
|
20250403,172900,91773637,382,382,382,382,0
|
|
20250403,172800,91773637,382,382,382,382,0
|
|
20250403,172700,91773637,382,382,382,382,0
|
|
20250403,172600,91773637,382,382,382,382,0
|
|
20250403,172500,91773637,382,382,382,382,0
|
|
20250403,172400,91773637,382,382,382,382,0
|
|
20250403,172300,91773637,382,382,382,382,0
|
|
20250403,172200,91773637,382,382,382,382,0
|
|
20250403,172100,91773637,382,382,382,382,0
|
|
20250403,172000,91773637,382,382,382,382,0
|
|
20250403,171900,91773637,382,382,382,382,0
|
|
20250403,171800,91773637,382,382,382,382,0
|
|
20250403,171700,91773637,382,382,382,382,0
|
|
20250403,171600,91773637,382,382,382,382,0
|
|
20250403,171500,91773637,382,382,382,382,0
|
|
20250403,171400,91773637,382,382,382,382,0
|
|
20250403,171300,91773637,382,382,382,382,0
|
|
20250403,171200,91773637,382,382,382,382,0
|
|
20250403,171100,91773637,382,382,382,382,0
|
|
20250403,171000,91773637,382,382,382,382,5651
|
|
20250403,170900,91773637,382,382,382,382,0
|
|
20250403,170800,91773637,382,382,382,382,0
|
|
20250403,170700,91773637,382,382,382,382,0
|
|
20250403,170600,91773637,382,382,382,382,0
|
|
20250403,170500,91773637,382,382,382,382,0
|
|
20250403,170400,91773637,382,382,382,382,0
|
|
20250403,170300,91773637,382,382,382,382,0
|
|
20250403,170200,91773637,382,382,382,382,0
|
|
20250403,170100,91773637,382,382,382,382,0
|
|
20250403,170000,91773637,382,382,382,382,0
|
|
20250403,165900,91773637,382,382,382,382,0
|
|
20250403,165800,91773637,382,382,382,382,0
|
|
20250403,165700,91773637,382,382,382,382,0
|
|
20250403,165600,91773637,382,382,382,382,0
|
|
20250403,165500,91773637,382,382,382,382,0
|
|
20250403,165400,91773637,382,382,382,382,0
|
|
20250403,165300,91773637,382,382,382,382,0
|
|
20250403,165200,91773637,382,382,382,382,0
|
|
20250403,165100,91773637,382,382,382,382,0
|
|
20250403,165000,91773637,382,382,382,382,0
|
|
20250403,164900,91773637,382,382,382,382,0
|
|
20250403,164800,91773637,382,382,382,382,0
|
|
20250403,164700,91773637,382,382,382,382,0
|
|
20250403,164600,91773637,382,382,382,382,0
|
|
20250403,164500,91773637,382,382,382,382,0
|
|
20250403,164400,91773637,382,382,382,382,0
|
|
20250403,164300,91773637,382,382,382,382,0
|
|
20250403,164200,91773637,382,382,382,382,0
|
|
20250403,164100,91773637,382,382,382,382,0
|
|
20250403,164000,91773637,382,382,382,382,5651
|
|
20250403,163900,91773637,382,382,382,382,0
|
|
20250403,163800,91773637,382,382,382,382,0
|
|
20250403,163700,91773637,382,382,382,382,0
|
|
20250403,163600,91773637,382,382,382,382,0
|
|
20250403,163500,91773637,382,382,382,382,0
|
|
20250403,163400,91773637,382,382,382,382,0
|
|
20250403,163300,91773637,382,382,382,382,0
|
|
20250403,163200,91773637,382,382,382,382,0
|
|
20250403,163100,91773637,382,382,382,382,0
|
|
20250403,163000,91773637,382,382,382,382,0
|
|
20250403,162900,91773637,382,382,382,382,0
|
|
20250403,162800,91773637,382,382,382,382,0
|
|
20250403,162700,91773637,382,382,382,382,0
|
|
20250403,162600,91773637,382,382,382,382,0
|
|
20250403,162500,91773637,382,382,382,382,0
|
|
20250403,162400,91773637,382,382,382,382,0
|
|
20250403,162300,91773637,382,382,382,382,0
|
|
20250403,162200,91773637,382,382,382,382,0
|
|
20250403,162100,91773637,382,382,382,382,0
|
|
20250403,162000,91773637,382,382,382,382,0
|
|
20250403,161900,91773637,382,382,382,382,0
|
|
20250403,161800,91773637,382,382,382,382,0
|
|
20250403,161700,91773637,382,382,382,382,0
|
|
20250403,161600,91773637,382,382,382,382,0
|
|
20250403,161500,91773637,382,382,382,382,0
|
|
20250403,161400,91773637,382,382,382,382,0
|
|
20250403,161300,91773637,382,382,382,382,0
|
|
20250403,161200,91773637,382,382,382,382,0
|
|
20250403,161100,91773637,382,382,382,382,0
|
|
20250403,161000,91773637,382,382,382,382,5651
|
|
20250403,160900,91773637,382,382,382,382,0
|
|
20250403,160800,91773637,382,382,382,382,0
|
|
20250403,160700,91773637,382,382,382,382,0
|
|
20250403,160600,91773637,382,382,382,382,0
|
|
20250403,160500,91773637,382,382,382,382,0
|
|
20250403,160400,91773637,382,382,382,382,0
|
|
20250403,160300,91773637,382,382,382,382,0
|
|
20250403,160200,91773637,382,382,382,382,0
|
|
20250403,160100,91773637,382,382,382,382,0
|
|
20250403,160000,91773637,382,382,382,382,0
|
|
20250403,155900,91773637,382,382,382,382,0
|
|
20250403,155800,91773637,382,382,382,382,0
|
|
20250403,155700,91773637,382,382,382,382,0
|
|
20250403,155600,91773637,382,382,382,382,0
|
|
20250403,155500,91773637,382,382,382,382,0
|
|
20250403,155400,91773637,382,382,382,382,0
|
|
20250403,155300,91773637,382,382,382,382,0
|
|
20250403,155200,91773637,382,382,382,382,0
|
|
20250403,155100,91773637,382,382,382,382,0
|
|
20250403,155000,91773637,382,382,382,382,0
|
|
20250403,154900,91773637,382,382,382,382,0
|
|
20250403,154800,91773637,382,382,382,382,0
|
|
20250403,154700,91773637,382,382,382,382,0
|
|
20250403,154600,91773637,382,382,382,382,0
|
|
20250403,154500,91773637,382,382,382,382,0
|
|
20250403,154400,91773637,382,382,382,382,0
|
|
20250403,154300,91773637,382,382,382,382,0
|
|
20250403,154200,91773637,382,382,382,382,0
|
|
20250403,154100,91773637,382,382,382,382,0
|
|
20250403,154000,91773637,382,382,382,382,5651
|
|
20250403,153900,91773637,382,382,382,382,0
|
|
20250403,153800,91773637,382,382,382,382,0
|
|
20250403,153700,91773637,382,382,382,382,0
|
|
20250403,153600,91773637,382,382,382,382,0
|
|
20250403,153500,91773637,382,382,382,382,0
|
|
20250403,153400,91773637,382,382,382,382,0
|
|
20250403,153300,91773637,382,382,382,382,0
|
|
20250403,153200,91773637,382,382,382,382,0
|
|
20250403,153100,91773637,382,382,382,382,0
|
|
20250403,153000,91773637,382,382,382,382,5651
|
|
20250403,152900,89614955,385,385,385,385,0
|
|
20250403,152800,89614955,385,385,385,385,0
|
|
20250403,152700,89614955,385,385,385,385,0
|
|
20250403,152600,89614955,385,385,385,385,0
|
|
20250403,152500,89614955,385,385,385,385,0
|
|
20250403,152400,89614955,385,385,385,385,0
|
|
20250403,152300,89614955,385,385,385,385,0
|
|
20250403,152200,89614955,385,385,385,385,0
|
|
20250403,152100,89614955,385,385,385,385,0
|
|
20250403,152000,89614955,385,385,385,385,0
|
|
20250403,151900,89614955,385,384,385,384,1895
|
|
20250403,151800,88886637,385,385,385,385,0
|
|
20250403,151700,88886637,385,385,385,385,2
|
|
20250403,151600,88885867,386,386,386,386,0
|
|
20250403,151500,88885867,386,386,386,386,1
|
|
20250403,151400,88885481,384,384,384,384,1030
|
|
20250403,151300,88489961,384,385,385,384,2721
|
|
20250403,151200,87445092,384,385,385,384,2000
|
|
20250403,151100,86676278,386,386,386,386,651
|
|
20250403,151000,86424992,386,386,386,386,15
|
|
20250403,150900,86419202,386,386,386,386,0
|
|
20250403,150800,86419202,386,386,386,386,1
|
|
20250403,150700,86418816,386,386,386,386,49
|
|
20250403,150600,86399902,385,385,385,385,0
|
|
20250403,150500,86399902,385,385,385,385,0
|
|
20250403,150400,86399902,385,385,385,385,10
|
|
20250403,150300,86396052,385,385,385,385,600
|
|
20250403,150200,86165052,385,385,385,384,6342
|
|
20250403,150100,83723523,385,385,385,385,2403
|
|
20250403,150000,82798368,386,386,386,386,6396
|
|
20250403,145900,80329512,387,387,387,387,0
|
|
20250403,145800,80329512,387,387,387,387,550
|
|
20250403,145700,80116662,387,387,387,387,105
|
|
20250403,145600,80076027,387,387,387,387,0
|
|
20250403,145500,80076027,387,387,387,387,0
|
|
20250403,145400,80076027,387,387,387,387,0
|
|
20250403,145300,80076027,387,387,387,387,0
|
|
20250403,145200,80076027,387,387,387,387,0
|
|
20250403,145100,80076027,387,387,387,387,0
|
|
20250403,145000,80076027,387,387,387,387,0
|
|
20250403,144900,80076027,387,387,387,387,2
|
|
20250403,144800,80075253,387,387,387,387,128
|
|
20250403,144700,80025717,387,387,387,387,151
|
|
20250403,144600,79967280,387,387,387,387,0
|
|
20250403,144500,79967280,387,387,387,387,100
|
|
20250403,144400,79928580,386,386,386,386,0
|
|
20250403,144300,79928580,386,389,389,386,600
|
|
20250403,144200,79696513,389,389,389,389,0
|
|
20250403,144100,79696513,389,389,389,389,0
|
|
20250403,144000,79696513,389,389,389,389,1
|
|
20250403,143900,79696124,388,388,388,388,5754
|
|
20250403,143800,77463572,388,388,388,388,90
|
|
20250403,143700,77428652,388,389,389,388,600
|
|
20250403,143600,77195758,389,389,389,389,0
|
|
20250403,143500,77195758,389,389,389,389,0
|
|
20250403,143400,77195758,389,389,389,389,0
|
|
20250403,143300,77195758,389,389,389,389,0
|
|
20250403,143200,77195758,389,389,389,389,515
|
|
20250403,143100,76995423,388,388,388,388,0
|
|
20250403,143000,76995423,388,388,388,388,0
|
|
20250403,142900,76995423,388,388,388,388,0
|
|
20250403,142800,76995423,388,388,388,388,0
|
|
20250403,142700,76995423,388,389,389,388,427
|
|
20250403,142600,76829625,389,389,389,389,29
|
|
20250403,142500,76818344,389,391,391,389,5134
|
|
20250403,142400,74821216,390,390,390,390,1041
|
|
20250403,142300,74415226,393,393,393,393,0
|
|
20250403,142200,74415226,393,393,393,393,0
|
|
20250403,142100,74415226,393,393,393,393,0
|
|
20250403,142000,74415226,393,393,393,393,2
|
|
20250403,141900,74414440,393,391,393,391,274
|
|
20250403,141800,74307304,392,392,392,392,82
|
|
20250403,141700,74275160,392,392,392,392,7
|
|
20250403,141600,74272416,392,392,392,392,905
|
|
20250403,141500,73917656,392,395,395,392,486
|
|
20250403,141400,73725689,392,392,392,392,362
|
|
20250403,141300,73583785,392,392,392,392,315
|
|
20250403,141200,73460305,390,390,390,390,0
|
|
20250403,141100,73460305,390,390,390,390,0
|
|
20250403,141000,73460305,390,390,390,390,0
|
|
20250403,140900,73460305,390,390,390,390,0
|
|
20250403,140800,73460305,390,390,390,390,0
|
|
20250403,140700,73460305,390,391,391,390,2500
|
|
20250403,140600,72484795,393,394,394,393,100
|
|
20250403,140500,72445421,394,398,398,394,105
|
|
20250403,140400,72403651,395,395,395,395,0
|
|
20250403,140300,72403651,395,395,395,395,0
|
|
20250403,140200,72403651,395,395,395,395,15
|
|
20250403,140100,72397726,394,394,394,394,0
|
|
20250403,140000,72397726,394,394,394,394,0
|
|
20250403,135900,72397726,394,394,394,394,0
|
|
20250403,135800,72397726,394,394,394,394,0
|
|
20250403,135700,72397726,394,394,394,394,7
|
|
20250403,135600,72394968,394,396,396,394,257
|
|
20250403,135500,72293310,395,395,396,395,69
|
|
20250403,135400,72266033,396,396,396,396,0
|
|
20250403,135300,72266033,396,396,396,396,37
|
|
20250403,135200,72251381,395,397,398,395,592
|
|
20250403,135100,72015898,393,393,393,393,0
|
|
20250403,135000,72015898,393,393,393,393,15
|
|
20250403,134900,72010003,399,393,399,393,3230
|
|
20250403,134800,70726872,390,390,390,390,0
|
|
20250403,134700,70726872,390,390,390,390,3399
|
|
20250403,134600,69401262,389,390,390,389,28
|
|
20250403,134500,69390345,390,390,390,390,161
|
|
20250403,134400,69327555,390,390,390,390,614
|
|
20250403,134300,69088095,390,389,390,389,50
|
|
20250403,134200,69068609,390,390,390,390,111
|
|
20250403,134100,69025319,390,390,390,390,0
|
|
20250403,134000,69025319,390,390,390,390,83
|
|
20250403,133900,68992949,390,390,390,390,777
|
|
20250403,133800,68689919,390,390,390,390,5
|
|
20250403,133700,68687969,390,390,390,390,231
|
|
20250403,133600,68597879,390,390,390,390,5
|
|
20250403,133500,68595929,390,390,390,390,0
|
|
20250403,133400,68595929,390,390,390,390,200
|
|
20250403,133300,68517929,389,389,389,389,0
|
|
20250403,133200,68517929,389,389,389,389,0
|
|
20250403,133100,68517929,389,389,389,389,1000
|
|
20250403,133000,68128929,389,390,390,389,16
|
|
20250403,132900,68122700,389,389,389,389,0
|
|
20250403,132800,68122700,389,389,389,389,0
|
|
20250403,132700,68122700,389,389,389,389,1
|
|
20250403,132600,68122311,390,390,390,390,2
|
|
20250403,132500,68121531,393,393,393,393,0
|
|
20250403,132400,68121531,393,393,393,393,0
|
|
20250403,132300,68121531,393,393,393,393,0
|
|
20250403,132200,68121531,393,393,393,393,0
|
|
20250403,132100,68121531,393,393,393,393,0
|
|
20250403,132000,68121531,393,390,393,390,2
|
|
20250403,131900,68120748,389,389,389,389,0
|
|
20250403,131800,68120748,389,389,389,389,322
|
|
20250403,131700,67995490,390,390,390,390,27
|
|
20250403,131600,67984960,390,390,390,390,0
|
|
20250403,131500,67984960,390,390,390,390,3
|
|
20250403,131400,67983790,390,390,390,390,5
|
|
20250403,131300,67981840,390,390,390,390,0
|
|
20250403,131200,67981840,390,390,390,390,500
|
|
20250403,131100,67786840,390,391,391,390,2391
|
|
20250403,131000,66853850,392,392,392,392,340
|
|
20250403,130900,66720570,390,390,390,390,0
|
|
20250403,130800,66720570,390,390,390,390,0
|
|
20250403,130700,66720570,390,390,390,390,0
|
|
20250403,130600,66720570,390,390,390,390,0
|
|
20250403,130500,66720570,390,390,390,390,0
|
|
20250403,130400,66720570,390,390,390,390,0
|
|
20250403,130300,66720570,390,396,396,390,5183
|
|
20250403,130200,64697452,396,396,396,396,0
|
|
20250403,130100,64697452,396,396,396,396,0
|
|
20250403,130000,64697452,396,396,396,396,0
|
|
20250403,125900,64697452,396,396,396,396,0
|
|
20250403,125800,64697452,396,396,396,396,0
|
|
20250403,125700,64697452,396,396,396,396,0
|
|
20250403,125600,64697452,396,396,396,396,0
|
|
20250403,125500,64697452,396,396,396,396,0
|
|
20250403,125400,64697452,396,396,396,396,100
|
|
20250403,125300,64657852,391,391,391,391,0
|
|
20250403,125200,64657852,391,391,391,391,0
|
|
20250403,125100,64657852,391,391,391,391,2
|
|
20250403,125000,64657070,391,391,391,391,0
|
|
20250403,124900,64657070,391,391,391,391,0
|
|
20250403,124800,64657070,391,391,391,391,0
|
|
20250403,124700,64657070,391,391,391,391,10
|
|
20250403,124600,64653160,391,391,391,391,1
|
|
20250403,124500,64652769,392,392,392,392,0
|
|
20250403,124400,64652769,392,392,392,392,0
|
|
20250403,124300,64652769,392,391,392,391,19
|
|
20250403,124200,64645335,391,391,391,391,114
|
|
20250403,124100,64600761,390,391,391,390,1448
|
|
20250403,124000,64035621,393,393,393,392,403
|
|
20250403,123900,63877342,393,393,393,393,497
|
|
20250403,123800,63682021,396,396,396,396,210
|
|
20250403,123700,63598861,396,396,396,396,0
|
|
20250403,123600,63598861,396,396,396,396,0
|
|
20250403,123500,63598861,396,396,396,396,0
|
|
20250403,123400,63598861,396,396,396,396,0
|
|
20250403,123300,63598861,396,396,396,396,1
|
|
20250403,123200,63598465,391,391,391,391,0
|
|
20250403,123100,63598465,391,391,391,391,0
|
|
20250403,123000,63598465,391,391,391,391,0
|
|
20250403,122900,63598465,391,391,391,391,2421
|
|
20250403,122800,62651854,391,391,391,391,183
|
|
20250403,122700,62580301,392,392,392,392,0
|
|
20250403,122600,62580301,392,392,392,392,792
|
|
20250403,122500,62269837,392,393,393,392,415
|
|
20250403,122400,62107156,393,394,394,393,2497
|
|
20250403,122300,61125793,394,394,394,394,0
|
|
20250403,122200,61125793,394,394,394,394,0
|
|
20250403,122100,61125793,394,395,395,394,708
|
|
20250403,122000,60846396,395,395,395,395,0
|
|
20250403,121900,60846396,395,395,395,395,0
|
|
20250403,121800,60846396,395,395,395,395,0
|
|
20250403,121700,60846396,395,395,395,395,1000
|
|
20250403,121600,60451396,396,395,396,395,374
|
|
20250403,121500,60303658,396,396,396,396,0
|
|
20250403,121400,60303658,396,396,396,396,0
|
|
20250403,121300,60303658,396,396,396,396,0
|
|
20250403,121200,60303658,396,396,396,396,0
|
|
20250403,121100,60303658,396,396,396,396,0
|
|
20250403,121000,60303658,396,396,396,396,1334
|
|
20250403,120900,59775394,396,396,396,396,44
|
|
20250403,120800,59757970,396,396,396,396,0
|
|
20250403,120700,59757970,396,396,396,396,0
|
|
20250403,120600,59757970,396,396,396,396,0
|
|
20250403,120500,59757970,396,396,396,396,6
|
|
20250403,120400,59755594,398,398,398,398,0
|
|
20250403,120300,59755594,398,398,398,398,0
|
|
20250403,120200,59755594,398,398,398,398,0
|
|
20250403,120100,59755594,398,398,398,398,0
|
|
20250403,120000,59755594,398,398,398,398,9
|
|
20250403,115900,59752012,398,396,398,396,291
|
|
20250403,115800,59636578,396,396,396,396,100
|
|
20250403,115700,59596978,398,398,398,398,0
|
|
20250403,115600,59596978,398,398,398,398,0
|
|
20250403,115500,59596978,398,398,398,398,0
|
|
20250403,115400,59596978,398,398,398,398,0
|
|
20250403,115300,59596978,398,398,398,398,1
|
|
20250403,115200,59596580,397,397,397,397,0
|
|
20250403,115100,59596580,397,397,397,397,5
|
|
20250403,115000,59594595,396,396,396,396,0
|
|
20250403,114900,59594595,396,395,397,395,10
|
|
20250403,114800,59590639,398,398,398,397,4
|
|
20250403,114700,59589048,397,397,397,396,4
|
|
20250403,114600,59587462,395,398,398,395,13
|
|
20250403,114500,59582315,397,396,397,396,144
|
|
20250403,114400,59525287,398,398,399,398,3
|
|
20250403,114300,59524092,399,402,402,399,381
|
|
20250403,114200,59370933,402,402,402,402,15
|
|
20250403,114100,59364903,402,402,402,402,0
|
|
20250403,114000,59364903,402,402,402,402,0
|
|
20250403,113900,59364903,402,402,402,402,10
|
|
20250403,113800,59360883,402,400,402,400,1500
|
|
20250403,113700,58759560,400,399,400,399,1284
|
|
20250403,113600,58246011,399,398,399,398,100
|
|
20250403,113500,58206201,399,399,399,399,0
|
|
20250403,113400,58206201,399,398,399,398,1400
|
|
20250403,113300,57648604,398,398,398,398,0
|
|
20250403,113200,57648604,398,397,398,397,300
|
|
20250403,113100,57529415,397,397,397,397,1000
|
|
20250403,113000,57132415,397,397,397,397,0
|
|
20250403,112900,57132415,397,397,397,397,0
|
|
20250403,112800,57132415,397,397,397,397,0
|
|
20250403,112700,57132415,397,397,397,397,0
|
|
20250403,112600,57132415,397,397,397,397,0
|
|
20250403,112500,57132415,397,397,397,397,30
|
|
20250403,112400,57120505,397,397,397,397,1
|
|
20250403,112300,57120108,395,395,395,395,500
|
|
20250403,112200,56922608,395,395,395,395,0
|
|
20250403,112100,56922608,395,395,395,395,3
|
|
20250403,112000,56921423,394,394,394,394,2
|
|
20250403,111900,56920635,394,392,394,392,7
|
|
20250403,111800,56917881,395,394,395,392,11
|
|
20250403,111700,56913550,395,395,395,395,33
|
|
20250403,111600,56900515,395,395,395,395,0
|
|
20250403,111500,56900515,395,395,395,395,1
|
|
20250403,111400,56900120,392,392,392,392,602
|
|
20250403,111300,56664136,392,392,392,392,0
|
|
20250403,111200,56664136,392,392,392,392,9
|
|
20250403,111100,56660608,392,392,392,392,1
|
|
20250403,111000,56660216,391,392,392,390,515
|
|
20250403,110900,56458633,392,392,392,392,51
|
|
20250403,110800,56438641,390,392,392,390,5750
|
|
20250403,110700,54187048,393,395,395,393,747
|
|
20250403,110600,53893440,395,395,395,395,0
|
|
20250403,110500,53893440,395,395,395,395,1
|
|
20250403,110400,53893045,395,395,395,395,0
|
|
20250403,110300,53893045,395,395,395,395,1000
|
|
20250403,110200,53498045,394,394,394,394,1143
|
|
20250403,110100,53047703,394,396,396,394,2113
|
|
20250403,110000,52213070,395,396,396,395,40
|
|
20250403,105900,52197235,395,396,396,395,2203
|
|
20250403,105800,51326265,396,397,398,396,1685
|
|
20250403,105700,50659002,396,397,397,396,7200
|
|
20250403,105600,47807726,398,398,398,398,1
|
|
20250403,105500,47807328,398,397,398,397,427
|
|
20250403,105400,47637808,398,398,398,397,15
|
|
20250403,105300,47631843,398,397,398,397,8
|
|
20250403,105200,47628664,398,398,398,398,1000
|
|
20250403,105100,47230664,398,398,398,398,2
|
|
20250403,105000,47229868,397,399,399,397,1327
|
|
20250403,104900,46703035,399,399,399,399,0
|
|
20250403,104800,46703035,399,399,399,399,0
|
|
20250403,104700,46703035,399,399,399,399,10
|
|
20250403,104600,46699045,399,399,399,399,0
|
|
20250403,104500,46699045,399,399,399,399,10
|
|
20250403,104400,46695055,399,397,399,397,157
|
|
20250403,104300,46632722,399,399,399,399,0
|
|
20250403,104200,46632722,399,398,399,398,2
|
|
20250403,104100,46631925,398,399,399,398,2996
|
|
20250403,104000,45439507,399,399,400,399,13
|
|
20250403,103900,45434319,399,398,401,398,3027
|
|
20250403,103800,44229557,399,399,399,399,1
|
|
20250403,103700,44229158,400,400,400,400,1
|
|
20250403,103600,44228758,400,399,400,399,2
|
|
20250403,103500,44227959,400,401,401,399,3
|
|
20250403,103400,44226759,401,399,401,399,2
|
|
20250403,103300,44225959,399,400,400,399,293
|
|
20250403,103200,44109051,400,400,400,400,585
|
|
20250403,103100,43875051,402,402,402,402,172
|
|
20250403,103000,43805907,402,401,402,401,4
|
|
20250403,102900,43804300,400,401,402,400,82
|
|
20250403,102800,43771373,401,401,402,400,726
|
|
20250403,102700,43480958,401,402,402,401,810
|
|
20250403,102600,43156138,401,401,401,401,2
|
|
20250403,102500,43155336,401,401,401,401,0
|
|
20250403,102400,43155336,401,401,401,401,1
|
|
20250403,102300,43154935,400,400,400,400,0
|
|
20250403,102200,43154935,400,400,400,400,0
|
|
20250403,102100,43154935,400,400,400,400,0
|
|
20250403,102000,43154935,400,400,400,400,349
|
|
20250403,101900,43015335,401,401,401,401,9
|
|
20250403,101800,43011726,401,401,402,401,727
|
|
20250403,101700,42720198,403,403,403,403,15
|
|
20250403,101600,42714153,403,403,403,403,0
|
|
20250403,101500,42714153,403,403,403,403,0
|
|
20250403,101400,42714153,403,403,403,403,3
|
|
20250403,101300,42712944,402,402,402,402,0
|
|
20250403,101200,42712944,402,402,402,402,0
|
|
20250403,101100,42712944,402,402,402,402,176
|
|
20250403,101000,42642192,402,402,402,402,4671
|
|
20250403,100900,40764450,402,400,402,400,2
|
|
20250403,100800,40763648,400,397,400,397,3655
|
|
20250403,100700,39302858,399,399,399,399,0
|
|
20250403,100600,39302858,399,397,399,396,713
|
|
20250403,100500,39020470,397,397,397,397,1205
|
|
20250403,100400,38542085,397,397,397,397,3626
|
|
20250403,100300,37102563,397,397,397,397,523
|
|
20250403,100200,36894932,397,397,397,397,1232
|
|
20250403,100100,36405828,397,397,397,397,0
|
|
20250403,100000,36405828,397,398,398,397,194
|
|
20250403,095900,36328779,399,399,399,399,1
|
|
20250403,095800,36328380,399,399,399,399,3
|
|
20250403,095700,36327183,397,399,400,397,4271
|
|
20250403,095600,34625159,401,401,401,401,0
|
|
20250403,095500,34625159,401,401,401,401,0
|
|
20250403,095400,34625159,401,401,401,401,40
|
|
20250403,095300,34609119,402,402,402,402,0
|
|
20250403,095200,34609119,402,403,403,402,5
|
|
20250403,095100,34607107,401,401,401,398,148
|
|
20250403,095000,34547762,401,401,401,401,3
|
|
20250403,094900,34546559,398,398,398,398,3
|
|
20250403,094800,34545365,398,398,399,398,657
|
|
20250403,094700,34283795,403,398,403,398,22684
|
|
20250403,094600,25147492,398,398,398,398,1
|
|
20250403,094500,25147094,400,400,400,400,6
|
|
20250403,094400,25144694,402,402,402,402,0
|
|
20250403,094300,25144694,402,403,403,400,344
|
|
20250403,094200,25007078,398,398,398,398,78
|
|
20250403,094100,24976034,398,399,399,398,1002
|
|
20250403,094000,24576373,399,404,404,399,5
|
|
20250403,093900,24574359,404,404,404,404,57
|
|
20250403,093800,24551331,398,398,398,398,0
|
|
20250403,093700,24551331,398,398,398,398,0
|
|
20250403,093600,24551331,398,399,404,398,2088
|
|
20250403,093500,23714656,399,400,400,399,220
|
|
20250403,093400,23626775,400,400,400,400,501
|
|
20250403,093300,23426375,400,400,403,400,273
|
|
20250403,093200,23316469,400,401,401,400,2
|
|
20250403,093100,23315668,402,402,402,402,1
|
|
20250403,093000,23315266,403,403,403,403,1
|
|
20250403,092900,23314863,403,404,404,397,15066
|
|
20250403,092800,17301692,404,404,404,404,1
|
|
20250403,092700,17301288,400,402,402,400,1540
|
|
20250403,092600,16683514,400,400,400,400,424
|
|
20250403,092500,16513914,403,403,403,400,4235
|
|
20250403,092400,14814709,404,405,405,404,211
|
|
20250403,092300,14729459,405,405,405,405,2
|
|
20250403,092200,14728649,405,405,405,405,5
|
|
20250403,092100,14726624,405,403,405,399,4701
|
|
20250403,092000,12839991,403,402,403,402,102
|
|
20250403,091900,12798985,402,402,402,402,73
|
|
20250403,091800,12769639,400,405,405,400,722
|
|
20250403,091700,12477659,405,403,405,403,133
|
|
20250403,091600,12424056,405,404,405,403,10787
|
|
20250403,091500,8071031,403,407,407,403,3014
|
|
20250403,091400,6856293,407,404,407,404,171
|
|
20250403,091300,6787133,404,405,405,404,8
|
|
20250403,091200,6783897,408,408,408,408,0
|
|
20250403,091100,6783897,408,408,408,408,10
|
|
20250403,091000,6779817,409,409,409,409,115
|
|
20250403,090900,6732782,403,403,403,403,0
|
|
20250403,090800,6732782,403,403,403,403,0
|
|
20250403,090700,6732782,403,404,409,403,3474
|
|
20250403,090600,5332678,403,405,405,403,3000
|
|
20250403,090500,4123031,403,405,411,403,2415
|
|
20250403,090400,3139145,405,404,405,404,30
|
|
20250403,090300,3127024,403,397,403,397,1029
|
|
20250403,090200,2716636,396,397,397,396,2071
|
|
20250403,090100,1896519,397,398,399,397,1190
|
|
20250403,090000,1423158,398,399,399,398,3567
|