613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,191000,79466287,393,393,393,393,3233
|
|
20250404,190900,79466287,393,393,393,393,0
|
|
20250404,190800,79466287,393,393,393,393,0
|
|
20250404,190700,79466287,393,393,393,393,0
|
|
20250404,190600,79466287,393,393,393,393,0
|
|
20250404,190500,79466287,393,393,393,393,0
|
|
20250404,190400,79466287,393,393,393,393,0
|
|
20250404,190300,79466287,393,393,393,393,0
|
|
20250404,190200,79466287,393,393,393,393,0
|
|
20250404,190100,79466287,393,393,393,393,0
|
|
20250404,190000,79466287,393,393,393,393,0
|
|
20250404,185900,79466287,393,393,393,393,0
|
|
20250404,185800,79466287,393,393,393,393,0
|
|
20250404,185700,79466287,393,393,393,393,0
|
|
20250404,185600,79466287,393,393,393,393,0
|
|
20250404,185500,79466287,393,393,393,393,0
|
|
20250404,185400,79466287,393,393,393,393,0
|
|
20250404,185300,79466287,393,393,393,393,0
|
|
20250404,185200,79466287,393,393,393,393,0
|
|
20250404,185100,79466287,393,393,393,393,0
|
|
20250404,185000,79466287,393,393,393,393,0
|
|
20250404,184900,79466287,393,393,393,393,0
|
|
20250404,184800,79466287,393,393,393,393,0
|
|
20250404,184700,79466287,393,393,393,393,0
|
|
20250404,184600,79466287,393,393,393,393,0
|
|
20250404,184500,79466287,393,393,393,393,0
|
|
20250404,184400,79466287,393,393,393,393,0
|
|
20250404,184300,79466287,393,393,393,393,0
|
|
20250404,184200,79466287,393,393,393,393,0
|
|
20250404,184100,79466287,393,393,393,393,0
|
|
20250404,184000,79466287,393,393,393,393,3233
|
|
20250404,183900,79466287,393,393,393,393,0
|
|
20250404,183800,79466287,393,393,393,393,0
|
|
20250404,183700,79466287,393,393,393,393,0
|
|
20250404,183600,79466287,393,393,393,393,0
|
|
20250404,183500,79466287,393,393,393,393,0
|
|
20250404,183400,79466287,393,393,393,393,0
|
|
20250404,183300,79466287,393,393,393,393,0
|
|
20250404,183200,79466287,393,393,393,393,0
|
|
20250404,183100,79466287,393,393,393,393,0
|
|
20250404,183000,79466287,393,393,393,393,0
|
|
20250404,182900,79466287,393,393,393,393,0
|
|
20250404,182800,79466287,393,393,393,393,0
|
|
20250404,182700,79466287,393,393,393,393,0
|
|
20250404,182600,79466287,393,393,393,393,0
|
|
20250404,182500,79466287,393,393,393,393,0
|
|
20250404,182400,79466287,393,393,393,393,0
|
|
20250404,182300,79466287,393,393,393,393,0
|
|
20250404,182200,79466287,393,393,393,393,0
|
|
20250404,182100,79466287,393,393,393,393,0
|
|
20250404,182000,79466287,393,393,393,393,0
|
|
20250404,181900,79466287,393,393,393,393,0
|
|
20250404,181800,79466287,393,393,393,393,0
|
|
20250404,181700,79466287,393,393,393,393,0
|
|
20250404,181600,79466287,393,393,393,393,0
|
|
20250404,181500,79466287,393,393,393,393,0
|
|
20250404,181400,79466287,393,393,393,393,0
|
|
20250404,181300,79466287,393,393,393,393,0
|
|
20250404,181200,79466287,393,393,393,393,0
|
|
20250404,181100,79466287,393,393,393,393,0
|
|
20250404,181000,79466287,393,393,393,393,3233
|
|
20250404,180900,79466287,393,393,393,393,0
|
|
20250404,180800,79466287,393,393,393,393,0
|
|
20250404,180700,79466287,393,393,393,393,0
|
|
20250404,180600,79466287,393,393,393,393,0
|
|
20250404,180500,79466287,393,393,393,393,0
|
|
20250404,180400,79466287,393,393,393,393,0
|
|
20250404,180300,79466287,393,393,393,393,0
|
|
20250404,180200,79466287,393,393,393,393,0
|
|
20250404,180100,79466287,393,393,393,393,0
|
|
20250404,180000,79466287,393,393,393,393,0
|
|
20250404,175900,79466287,393,393,393,393,0
|
|
20250404,175800,79466287,393,393,393,393,0
|
|
20250404,175700,79466287,393,393,393,393,0
|
|
20250404,175600,79466287,393,393,393,393,0
|
|
20250404,175500,79466287,393,393,393,393,0
|
|
20250404,175400,79466287,393,393,393,393,0
|
|
20250404,175300,79466287,393,393,393,393,0
|
|
20250404,175200,79466287,393,393,393,393,0
|
|
20250404,175100,79466287,393,393,393,393,0
|
|
20250404,175000,79466287,393,393,393,393,0
|
|
20250404,174900,79466287,393,393,393,393,0
|
|
20250404,174800,79466287,393,393,393,393,0
|
|
20250404,174700,79466287,393,393,393,393,0
|
|
20250404,174600,79466287,393,393,393,393,0
|
|
20250404,174500,79466287,393,393,393,393,0
|
|
20250404,174400,79466287,393,393,393,393,0
|
|
20250404,174300,79466287,393,393,393,393,0
|
|
20250404,174200,79466287,393,393,393,393,0
|
|
20250404,174100,79466287,393,393,393,393,0
|
|
20250404,174000,79466287,393,393,393,393,3233
|
|
20250404,173900,79466287,393,393,393,393,0
|
|
20250404,173800,79466287,393,393,393,393,0
|
|
20250404,173700,79466287,393,393,393,393,0
|
|
20250404,173600,79466287,393,393,393,393,0
|
|
20250404,173500,79466287,393,393,393,393,0
|
|
20250404,173400,79466287,393,393,393,393,0
|
|
20250404,173300,79466287,393,393,393,393,0
|
|
20250404,173200,79466287,393,393,393,393,0
|
|
20250404,173100,79466287,393,393,393,393,0
|
|
20250404,173000,79466287,393,393,393,393,0
|
|
20250404,172900,79466287,393,393,393,393,0
|
|
20250404,172800,79466287,393,393,393,393,0
|
|
20250404,172700,79466287,393,393,393,393,0
|
|
20250404,172600,79466287,393,393,393,393,0
|
|
20250404,172500,79466287,393,393,393,393,0
|
|
20250404,172400,79466287,393,393,393,393,0
|
|
20250404,172300,79466287,393,393,393,393,0
|
|
20250404,172200,79466287,393,393,393,393,0
|
|
20250404,172100,79466287,393,393,393,393,0
|
|
20250404,172000,79466287,393,393,393,393,0
|
|
20250404,171900,79466287,393,393,393,393,0
|
|
20250404,171800,79466287,393,393,393,393,0
|
|
20250404,171700,79466287,393,393,393,393,0
|
|
20250404,171600,79466287,393,393,393,393,0
|
|
20250404,171500,79466287,393,393,393,393,0
|
|
20250404,171400,79466287,393,393,393,393,0
|
|
20250404,171300,79466287,393,393,393,393,0
|
|
20250404,171200,79466287,393,393,393,393,0
|
|
20250404,171100,79466287,393,393,393,393,0
|
|
20250404,171000,79466287,393,393,393,393,3233
|
|
20250404,170900,79466287,393,393,393,393,0
|
|
20250404,170800,79466287,393,393,393,393,0
|
|
20250404,170700,79466287,393,393,393,393,0
|
|
20250404,170600,79466287,393,393,393,393,0
|
|
20250404,170500,79466287,393,393,393,393,0
|
|
20250404,170400,79466287,393,393,393,393,0
|
|
20250404,170300,79466287,393,393,393,393,0
|
|
20250404,170200,79466287,393,393,393,393,0
|
|
20250404,170100,79466287,393,393,393,393,0
|
|
20250404,170000,79466287,393,393,393,393,0
|
|
20250404,165900,79466287,393,393,393,393,0
|
|
20250404,165800,79466287,393,393,393,393,0
|
|
20250404,165700,79466287,393,393,393,393,0
|
|
20250404,165600,79466287,393,393,393,393,0
|
|
20250404,165500,79466287,393,393,393,393,0
|
|
20250404,165400,79466287,393,393,393,393,0
|
|
20250404,165300,79466287,393,393,393,393,0
|
|
20250404,165200,79466287,393,393,393,393,0
|
|
20250404,165100,79466287,393,393,393,393,0
|
|
20250404,165000,79466287,393,393,393,393,0
|
|
20250404,164900,79466287,393,393,393,393,0
|
|
20250404,164800,79466287,393,393,393,393,0
|
|
20250404,164700,79466287,393,393,393,393,0
|
|
20250404,164600,79466287,393,393,393,393,0
|
|
20250404,164500,79466287,393,393,393,393,0
|
|
20250404,164400,79466287,393,393,393,393,0
|
|
20250404,164300,79466287,393,393,393,393,0
|
|
20250404,164200,79466287,393,393,393,393,0
|
|
20250404,164100,79466287,393,393,393,393,0
|
|
20250404,164000,79466287,393,393,393,393,3233
|
|
20250404,163900,79466287,393,393,393,393,0
|
|
20250404,163800,79466287,393,393,393,393,0
|
|
20250404,163700,79466287,393,393,393,393,0
|
|
20250404,163600,79466287,393,393,393,393,0
|
|
20250404,163500,79466287,393,393,393,393,0
|
|
20250404,163400,79466287,393,393,393,393,0
|
|
20250404,163300,79466287,393,393,393,393,0
|
|
20250404,163200,79466287,393,393,393,393,0
|
|
20250404,163100,79466287,393,393,393,393,0
|
|
20250404,163000,79466287,393,393,393,393,0
|
|
20250404,162900,79466287,393,393,393,393,0
|
|
20250404,162800,79466287,393,393,393,393,0
|
|
20250404,162700,79466287,393,393,393,393,0
|
|
20250404,162600,79466287,393,393,393,393,0
|
|
20250404,162500,79466287,393,393,393,393,0
|
|
20250404,162400,79466287,393,393,393,393,0
|
|
20250404,162300,79466287,393,393,393,393,0
|
|
20250404,162200,79466287,393,393,393,393,0
|
|
20250404,162100,79466287,393,393,393,393,0
|
|
20250404,162000,79466287,393,393,393,393,0
|
|
20250404,161900,79466287,393,393,393,393,0
|
|
20250404,161800,79466287,393,393,393,393,0
|
|
20250404,161700,79466287,393,393,393,393,0
|
|
20250404,161600,79466287,393,393,393,393,0
|
|
20250404,161500,79466287,393,393,393,393,0
|
|
20250404,161400,79466287,393,393,393,393,0
|
|
20250404,161300,79466287,393,393,393,393,0
|
|
20250404,161200,79466287,393,393,393,393,0
|
|
20250404,161100,79466287,393,393,393,393,0
|
|
20250404,161000,79466287,393,393,393,393,3233
|
|
20250404,160900,79466287,393,393,393,393,0
|
|
20250404,160800,79466287,393,393,393,393,0
|
|
20250404,160700,79466287,393,393,393,393,0
|
|
20250404,160600,79466287,393,393,393,393,0
|
|
20250404,160500,79466287,393,393,393,393,0
|
|
20250404,160400,79466287,393,393,393,393,0
|
|
20250404,160300,79466287,393,393,393,393,0
|
|
20250404,160200,79466287,393,393,393,393,0
|
|
20250404,160100,79466287,393,393,393,393,0
|
|
20250404,160000,79466287,393,393,393,393,0
|
|
20250404,155900,79466287,393,393,393,393,0
|
|
20250404,155800,79466287,393,393,393,393,0
|
|
20250404,155700,79466287,393,393,393,393,0
|
|
20250404,155600,79466287,393,393,393,393,0
|
|
20250404,155500,79466287,393,393,393,393,0
|
|
20250404,155400,79466287,393,393,393,393,0
|
|
20250404,155300,79466287,393,393,393,393,0
|
|
20250404,155200,79466287,393,393,393,393,0
|
|
20250404,155100,79466287,393,393,393,393,0
|
|
20250404,155000,79466287,393,393,393,393,0
|
|
20250404,154900,79466287,393,393,393,393,0
|
|
20250404,154800,79466287,393,393,393,393,0
|
|
20250404,154700,79466287,393,393,393,393,0
|
|
20250404,154600,79466287,393,393,393,393,0
|
|
20250404,154500,79466287,393,393,393,393,0
|
|
20250404,154400,79466287,393,393,393,393,0
|
|
20250404,154300,79466287,393,393,393,393,0
|
|
20250404,154200,79466287,393,393,393,393,0
|
|
20250404,154100,79466287,393,393,393,393,0
|
|
20250404,154000,79466287,393,393,393,393,3233
|
|
20250404,153900,79466287,393,393,393,393,0
|
|
20250404,153800,79466287,393,393,393,393,0
|
|
20250404,153700,79466287,393,393,393,393,0
|
|
20250404,153600,79466287,393,393,393,393,0
|
|
20250404,153500,79466287,393,393,393,393,0
|
|
20250404,153400,79466287,393,393,393,393,0
|
|
20250404,153300,79466287,393,393,393,393,0
|
|
20250404,153200,79466287,393,393,393,393,3233
|
|
20250404,153100,78195718,372,372,372,372,0
|
|
20250404,153000,78195718,372,372,372,372,0
|
|
20250404,152900,78195718,372,372,372,372,0
|
|
20250404,152800,78195718,372,372,372,372,0
|
|
20250404,152700,78195718,372,372,372,372,0
|
|
20250404,152600,78195718,372,372,372,372,0
|
|
20250404,152500,78195718,372,372,372,372,0
|
|
20250404,152400,78195718,372,372,372,372,0
|
|
20250404,152300,78195718,372,372,372,372,0
|
|
20250404,152200,78195718,372,372,372,372,0
|
|
20250404,152100,78195718,372,372,372,372,0
|
|
20250404,152000,78195718,372,372,372,372,0
|
|
20250404,151900,78195718,372,381,381,372,2035
|
|
20250404,151800,77436199,381,381,381,381,100
|
|
20250404,151700,77398099,381,381,381,381,936
|
|
20250404,151600,77041483,382,382,382,382,0
|
|
20250404,151500,77041483,382,372,382,372,5
|
|
20250404,151400,77039613,382,382,382,382,627
|
|
20250404,151300,76800099,382,382,382,382,0
|
|
20250404,151200,76800099,382,382,382,382,0
|
|
20250404,151100,76800099,382,382,382,382,9
|
|
20250404,151000,76796661,382,382,382,382,0
|
|
20250404,150900,76796661,382,382,382,382,0
|
|
20250404,150800,76796661,382,382,382,382,0
|
|
20250404,150700,76796661,382,382,382,382,2
|
|
20250404,150600,76795897,372,374,374,372,43
|
|
20250404,150500,76779858,382,382,382,382,0
|
|
20250404,150400,76779858,382,382,382,382,0
|
|
20250404,150300,76779858,382,382,382,382,103
|
|
20250404,150200,76740512,382,382,382,382,1
|
|
20250404,150100,76740130,382,382,382,382,2
|
|
20250404,150000,76739366,382,382,382,382,0
|
|
20250404,145900,76739366,382,382,382,382,0
|
|
20250404,145800,76739366,382,382,382,382,0
|
|
20250404,145700,76739366,382,382,382,382,0
|
|
20250404,145600,76739366,382,382,382,382,1
|
|
20250404,145500,76738984,382,382,382,382,2
|
|
20250404,145400,76738220,382,382,382,382,5
|
|
20250404,145300,76736310,382,382,382,372,3595
|
|
20250404,145200,75398860,371,378,378,371,300
|
|
20250404,145100,75286766,382,382,382,382,0
|
|
20250404,145000,75286766,382,382,382,382,20
|
|
20250404,144900,75279126,382,382,382,382,0
|
|
20250404,144800,75279126,382,382,382,382,0
|
|
20250404,144700,75279126,382,382,382,382,20
|
|
20250404,144600,75271486,385,385,385,385,0
|
|
20250404,144500,75271486,385,385,385,385,0
|
|
20250404,144400,75271486,385,385,385,385,0
|
|
20250404,144300,75271486,385,385,385,385,0
|
|
20250404,144200,75271486,385,385,385,385,0
|
|
20250404,144100,75271486,385,385,385,385,0
|
|
20250404,144000,75271486,385,385,385,385,0
|
|
20250404,143900,75271486,385,385,385,385,0
|
|
20250404,143800,75271486,385,385,385,385,1
|
|
20250404,143700,75271101,370,385,385,370,5002
|
|
20250404,143600,73390399,385,385,385,385,4
|
|
20250404,143500,73388859,387,387,387,387,0
|
|
20250404,143400,73388859,387,387,387,387,0
|
|
20250404,143300,73388859,387,382,387,379,3983
|
|
20250404,143200,71875885,383,383,383,383,110
|
|
20250404,143100,71833755,382,382,382,382,0
|
|
20250404,143000,71833755,382,382,382,382,0
|
|
20250404,142900,71833755,382,382,382,382,15
|
|
20250404,142800,71828025,383,388,389,383,3035
|
|
20250404,142700,70662179,388,388,388,388,0
|
|
20250404,142600,70662179,388,388,388,388,67
|
|
20250404,142500,70636183,388,388,388,388,279
|
|
20250404,142400,70527931,385,385,385,385,0
|
|
20250404,142300,70527931,385,385,389,385,688
|
|
20250404,142200,70262163,390,390,390,390,0
|
|
20250404,142100,70262163,390,390,390,390,0
|
|
20250404,142000,70262163,390,390,390,390,130
|
|
20250404,141900,70211463,390,390,390,390,0
|
|
20250404,141800,70211463,390,390,390,390,1
|
|
20250404,141700,70211073,385,387,387,385,2047
|
|
20250404,141600,69422653,390,390,390,390,0
|
|
20250404,141500,69422653,390,390,390,390,0
|
|
20250404,141400,69422653,390,390,390,390,0
|
|
20250404,141300,69422653,390,390,390,390,23
|
|
20250404,141200,69413683,390,390,390,390,28
|
|
20250404,141100,69402763,390,390,390,390,0
|
|
20250404,141000,69402763,390,390,390,390,0
|
|
20250404,140900,69402763,390,390,390,390,0
|
|
20250404,140800,69402763,390,390,390,390,0
|
|
20250404,140700,69402763,390,390,390,390,0
|
|
20250404,140600,69402763,390,390,390,390,0
|
|
20250404,140500,69402763,390,390,390,390,0
|
|
20250404,140400,69402763,390,390,390,390,1
|
|
20250404,140300,69402373,388,388,388,388,2
|
|
20250404,140200,69401597,393,393,393,393,0
|
|
20250404,140100,69401597,393,393,393,393,0
|
|
20250404,140000,69401597,393,393,393,393,1
|
|
20250404,135900,69401204,386,386,393,386,2169
|
|
20250404,135800,68563963,386,386,386,385,2107
|
|
20250404,135700,67752073,392,392,392,392,0
|
|
20250404,135600,67752073,392,392,392,392,1
|
|
20250404,135500,67751681,386,394,394,386,495
|
|
20250404,135400,67560595,394,394,394,394,0
|
|
20250404,135300,67560595,394,394,394,394,0
|
|
20250404,135200,67560595,394,394,394,394,0
|
|
20250404,135100,67560595,394,394,394,394,0
|
|
20250404,135000,67560595,394,394,394,394,0
|
|
20250404,134900,67560595,394,394,394,394,20
|
|
20250404,134800,67552715,396,396,396,396,0
|
|
20250404,134700,67552715,396,396,396,396,1
|
|
20250404,134600,67552319,386,386,386,386,952
|
|
20250404,134500,67184847,396,396,396,396,0
|
|
20250404,134400,67184847,396,396,396,396,0
|
|
20250404,134300,67184847,396,396,396,396,0
|
|
20250404,134200,67184847,396,396,396,396,0
|
|
20250404,134100,67184847,396,396,396,396,9
|
|
20250404,134000,67181283,396,396,396,396,5
|
|
20250404,133900,67179303,396,396,396,396,0
|
|
20250404,133800,67179303,396,396,396,396,0
|
|
20250404,133700,67179303,396,396,396,396,0
|
|
20250404,133600,67179303,396,396,396,396,0
|
|
20250404,133500,67179303,396,396,396,396,0
|
|
20250404,133400,67179303,396,396,396,396,0
|
|
20250404,133300,67179303,396,396,396,396,1
|
|
20250404,133200,67178907,387,387,387,387,1
|
|
20250404,133100,67178520,397,396,397,396,31
|
|
20250404,133000,67166232,387,390,390,387,4046
|
|
20250404,132900,65598377,397,397,397,397,0
|
|
20250404,132800,65598377,397,397,397,397,0
|
|
20250404,132700,65598377,397,397,397,397,0
|
|
20250404,132600,65598377,397,397,397,397,0
|
|
20250404,132500,65598377,397,397,397,397,12
|
|
20250404,132400,65593613,397,397,397,397,1
|
|
20250404,132300,65593216,393,393,393,393,0
|
|
20250404,132200,65593216,393,393,394,393,4098
|
|
20250404,132100,63982650,393,393,393,393,0
|
|
20250404,132000,63982650,393,393,393,393,89
|
|
20250404,131900,63947673,389,389,389,389,0
|
|
20250404,131800,63947673,389,389,389,389,0
|
|
20250404,131700,63947673,389,389,389,389,0
|
|
20250404,131600,63947673,389,389,389,389,0
|
|
20250404,131500,63947673,389,389,389,389,0
|
|
20250404,131400,63947673,389,389,389,389,659
|
|
20250404,131300,63691322,389,387,389,387,808
|
|
20250404,131200,63377240,394,394,394,394,30
|
|
20250404,131100,63365420,387,392,394,387,302
|
|
20250404,131000,63248245,392,392,392,392,0
|
|
20250404,130900,63248245,392,392,392,392,0
|
|
20250404,130800,63248245,392,392,392,392,0
|
|
20250404,130700,63248245,392,392,392,392,0
|
|
20250404,130600,63248245,392,392,392,392,0
|
|
20250404,130500,63248245,392,392,392,392,0
|
|
20250404,130400,63248245,392,392,392,392,0
|
|
20250404,130300,63248245,392,392,392,392,1370
|
|
20250404,130200,62711205,394,394,394,394,0
|
|
20250404,130100,62711205,394,394,394,394,1
|
|
20250404,130000,62710811,387,387,387,387,0
|
|
20250404,125900,62710811,387,387,387,387,64
|
|
20250404,125800,62686043,387,387,387,387,18
|
|
20250404,125700,62679077,387,386,387,385,270
|
|
20250404,125600,62574970,387,387,387,387,0
|
|
20250404,125500,62574970,387,387,387,387,0
|
|
20250404,125400,62574970,387,385,387,385,1152
|
|
20250404,125300,62131206,385,385,385,385,0
|
|
20250404,125200,62131206,385,385,385,385,28
|
|
20250404,125100,62120426,385,385,385,385,20
|
|
20250404,125000,62112726,387,387,387,387,0
|
|
20250404,124900,62112726,387,386,387,386,374
|
|
20250404,124800,61968036,387,388,388,387,20
|
|
20250404,124700,61960295,388,388,388,388,0
|
|
20250404,124600,61960295,388,388,388,388,0
|
|
20250404,124500,61960295,388,388,388,388,22
|
|
20250404,124400,61951759,388,388,388,388,0
|
|
20250404,124300,61951759,388,388,388,388,50
|
|
20250404,124200,61932359,385,385,385,385,0
|
|
20250404,124100,61932359,385,385,385,385,3
|
|
20250404,124000,61931204,385,385,385,385,207
|
|
20250404,123900,61851509,389,389,389,389,0
|
|
20250404,123800,61851509,389,389,389,389,0
|
|
20250404,123700,61851509,389,389,389,389,0
|
|
20250404,123600,61851509,389,389,389,389,0
|
|
20250404,123500,61851509,389,389,389,389,0
|
|
20250404,123400,61851509,389,389,389,389,0
|
|
20250404,123300,61851509,389,389,389,389,42
|
|
20250404,123200,61835171,389,388,389,388,105
|
|
20250404,123100,61794331,386,386,386,386,0
|
|
20250404,123000,61794331,386,386,386,386,0
|
|
20250404,122900,61794331,386,386,386,386,0
|
|
20250404,122800,61794331,386,390,390,386,55
|
|
20250404,122700,61773089,392,392,392,392,0
|
|
20250404,122600,61773089,392,392,392,392,0
|
|
20250404,122500,61773089,392,392,392,392,0
|
|
20250404,122400,61773089,392,394,394,392,11
|
|
20250404,122300,61768775,390,390,390,390,47
|
|
20250404,122200,61750445,390,390,390,390,245
|
|
20250404,122100,61654895,389,389,389,389,0
|
|
20250404,122000,61654895,389,389,389,389,0
|
|
20250404,121900,61654895,389,389,389,389,0
|
|
20250404,121800,61654895,389,389,389,389,0
|
|
20250404,121700,61654895,389,392,392,389,132
|
|
20250404,121600,61603544,388,388,388,388,0
|
|
20250404,121500,61603544,388,388,388,388,0
|
|
20250404,121400,61603544,388,388,388,388,801
|
|
20250404,121300,61292756,385,385,385,385,0
|
|
20250404,121200,61292756,385,385,385,385,0
|
|
20250404,121100,61292756,385,385,385,385,442
|
|
20250404,121000,61122586,385,385,385,385,0
|
|
20250404,120900,61122586,385,385,385,385,1000
|
|
20250404,120800,60737586,385,385,385,385,0
|
|
20250404,120700,60737586,385,385,385,385,970
|
|
20250404,120600,60364136,385,390,390,385,11
|
|
20250404,120500,60359896,392,394,394,390,123
|
|
20250404,120400,60311524,395,395,395,395,1486
|
|
20250404,120300,59724554,395,396,396,395,506
|
|
20250404,120200,59524179,404,398,405,398,220
|
|
20250404,120100,59435417,405,405,405,405,3
|
|
20250404,120000,59434202,406,406,406,406,0
|
|
20250404,115900,59434202,406,406,406,406,3
|
|
20250404,115800,59432984,404,404,404,404,5
|
|
20250404,115700,59430964,404,404,404,404,300
|
|
20250404,115600,59309764,405,403,405,403,747
|
|
20250404,115500,59008217,410,410,410,410,0
|
|
20250404,115400,59008217,410,405,410,404,8984
|
|
20250404,115300,55370780,406,407,407,406,1382
|
|
20250404,115200,54809644,406,414,415,406,4961
|
|
20250404,115100,52786104,415,414,415,407,2342
|
|
20250404,115000,51818670,414,414,414,414,10
|
|
20250404,114900,51814530,415,416,416,407,1070
|
|
20250404,114800,51370548,416,410,416,410,2000
|
|
20250404,114700,50539301,410,403,410,403,439
|
|
20250404,114600,50362119,402,402,402,402,0
|
|
20250404,114500,50362119,402,397,403,397,39
|
|
20250404,114400,50346482,395,395,395,395,0
|
|
20250404,114300,50346482,395,395,395,395,2123
|
|
20250404,114200,49507897,395,395,395,395,1594
|
|
20250404,114100,48878267,395,393,395,393,674
|
|
20250404,114000,48612620,393,390,393,390,1050
|
|
20250404,113900,48200876,390,390,390,390,0
|
|
20250404,113800,48200876,390,390,390,390,0
|
|
20250404,113700,48200876,390,390,390,390,0
|
|
20250404,113600,48200876,390,390,390,390,0
|
|
20250404,113500,48200876,390,390,390,390,0
|
|
20250404,113400,48200876,390,390,390,390,0
|
|
20250404,113300,48200876,390,390,390,390,0
|
|
20250404,113200,48200876,390,390,390,390,1
|
|
20250404,113100,48200486,390,390,390,390,0
|
|
20250404,113000,48200486,390,390,390,390,0
|
|
20250404,112900,48200486,390,390,390,390,0
|
|
20250404,112800,48200486,390,390,390,390,0
|
|
20250404,112700,48200486,390,390,390,390,0
|
|
20250404,112600,48200486,390,390,390,390,0
|
|
20250404,112500,48200486,390,390,390,390,0
|
|
20250404,112400,48200486,390,390,390,390,0
|
|
20250404,112300,48200486,390,390,390,390,0
|
|
20250404,112200,48200486,390,391,391,390,2680
|
|
20250404,112100,47152656,391,391,391,391,0
|
|
20250404,112000,47152656,391,391,391,391,760
|
|
20250404,111900,46855496,390,390,390,390,0
|
|
20250404,111800,46855496,390,390,390,390,330
|
|
20250404,111700,46726796,390,390,390,390,10
|
|
20250404,111600,46722896,390,389,390,383,3531
|
|
20250404,111500,45352173,389,389,389,389,7
|
|
20250404,111400,45349450,389,388,389,384,3101
|
|
20250404,111300,44152625,388,388,388,388,0
|
|
20250404,111200,44152625,388,388,388,388,248
|
|
20250404,111100,44056401,388,388,388,388,0
|
|
20250404,111000,44056401,388,387,388,387,2880
|
|
20250404,110900,42939617,386,385,386,385,430
|
|
20250404,110800,42773989,385,382,385,381,3006
|
|
20250404,110700,41627281,382,382,382,382,200
|
|
20250404,110600,41550881,385,384,385,384,129
|
|
20250404,110500,41501343,383,383,383,383,0
|
|
20250404,110400,41501343,383,383,383,383,0
|
|
20250404,110300,41501343,383,384,384,383,18
|
|
20250404,110200,41494432,384,381,384,380,1011
|
|
20250404,110100,41110203,381,381,381,381,238
|
|
20250404,110000,41019525,381,381,381,381,1762
|
|
20250404,105900,40348203,381,381,384,380,520
|
|
20250404,105800,40150367,380,380,380,380,0
|
|
20250404,105700,40150367,380,380,380,380,0
|
|
20250404,105600,40150367,380,380,380,380,541
|
|
20250404,105500,39944787,380,380,380,380,20
|
|
20250404,105400,39937187,383,383,383,383,2
|
|
20250404,105300,39936421,381,382,382,381,149
|
|
20250404,105200,39879641,382,382,382,382,0
|
|
20250404,105100,39879641,382,382,382,382,2
|
|
20250404,105000,39878877,382,382,382,382,0
|
|
20250404,104900,39878877,382,382,382,382,0
|
|
20250404,104800,39878877,382,382,382,382,26
|
|
20250404,104700,39868945,382,382,382,382,20
|
|
20250404,104600,39861305,380,382,382,380,21
|
|
20250404,104500,39853323,382,382,382,382,48
|
|
20250404,104400,39834987,380,382,382,380,602
|
|
20250404,104300,39606223,380,380,380,380,0
|
|
20250404,104200,39606223,380,380,380,380,6
|
|
20250404,104100,39603943,384,384,384,384,0
|
|
20250404,104000,39603943,384,384,384,384,0
|
|
20250404,103900,39603943,384,384,384,384,0
|
|
20250404,103800,39603943,384,384,384,384,0
|
|
20250404,103700,39603943,384,384,384,384,0
|
|
20250404,103600,39603943,384,384,384,384,0
|
|
20250404,103500,39603943,384,384,384,384,1
|
|
20250404,103400,39603559,383,383,383,383,49
|
|
20250404,103300,39584792,384,381,384,380,4540
|
|
20250404,103200,37859029,382,381,384,381,3
|
|
20250404,103100,37857882,384,384,384,384,0
|
|
20250404,103000,37857882,384,384,384,384,0
|
|
20250404,102900,37857882,384,384,384,384,0
|
|
20250404,102800,37857882,384,384,384,384,0
|
|
20250404,102700,37857882,384,384,384,384,1
|
|
20250404,102600,37857498,381,381,381,381,0
|
|
20250404,102500,37857498,381,381,381,381,0
|
|
20250404,102400,37857498,381,381,381,381,0
|
|
20250404,102300,37857498,381,381,381,381,0
|
|
20250404,102200,37857498,381,381,381,381,0
|
|
20250404,102100,37857498,381,381,381,381,0
|
|
20250404,102000,37857498,381,381,381,381,6
|
|
20250404,101900,37855212,381,381,381,381,44
|
|
20250404,101800,37838448,382,383,383,382,67
|
|
20250404,101700,37812851,384,385,385,384,1090
|
|
20250404,101600,37393203,388,388,388,388,14
|
|
20250404,101500,37387771,388,385,388,385,85
|
|
20250404,101400,37355043,382,384,385,382,2020
|
|
20250404,101300,36579332,383,382,383,382,1640
|
|
20250404,101200,35951229,382,382,382,382,128
|
|
20250404,101100,35902333,384,384,384,384,5
|
|
20250404,101000,35900413,384,384,384,384,0
|
|
20250404,100900,35900413,384,384,384,384,1
|
|
20250404,100800,35900029,384,384,384,384,0
|
|
20250404,100700,35900029,384,384,384,384,2
|
|
20250404,100600,35899261,383,383,383,383,101
|
|
20250404,100500,35860578,382,384,384,382,1139
|
|
20250404,100400,35425103,385,385,385,385,2
|
|
20250404,100300,35424333,386,386,386,386,0
|
|
20250404,100200,35424333,386,386,386,386,2
|
|
20250404,100100,35423561,386,386,386,386,1
|
|
20250404,100000,35423175,383,383,383,383,0
|
|
20250404,095900,35423175,383,383,383,383,32
|
|
20250404,095800,35410919,383,383,383,383,0
|
|
20250404,095700,35410919,383,385,385,383,3481
|
|
20250404,095600,34070759,381,381,381,381,969
|
|
20250404,095500,33701570,381,381,381,381,0
|
|
20250404,095400,33701570,381,379,381,379,2
|
|
20250404,095300,33700810,379,379,379,379,0
|
|
20250404,095200,33700810,379,378,379,378,3475
|
|
20250404,095100,32383819,378,378,378,378,0
|
|
20250404,095000,32383819,378,378,378,378,90
|
|
20250404,094900,32349799,378,378,378,378,773
|
|
20250404,094800,32057605,378,378,378,378,1
|
|
20250404,094700,32057227,377,377,377,374,2395
|
|
20250404,094600,31155466,378,378,378,378,0
|
|
20250404,094500,31155466,378,378,378,378,2
|
|
20250404,094400,31154710,378,378,378,378,1
|
|
20250404,094300,31154332,368,375,375,368,2257
|
|
20250404,094200,30317124,378,375,378,375,30
|
|
20250404,094100,30305856,375,377,377,375,13
|
|
20250404,094000,30300975,377,377,377,377,1
|
|
20250404,093900,30300598,377,377,377,377,0
|
|
20250404,093800,30300598,377,377,377,374,674
|
|
20250404,093700,30047242,379,373,379,373,2862
|
|
20250404,093600,28965834,374,374,374,374,0
|
|
20250404,093500,28965834,374,374,374,374,11
|
|
20250404,093400,28961720,375,375,375,375,29
|
|
20250404,093300,28950845,375,375,375,375,1
|
|
20250404,093200,28950470,378,378,378,378,0
|
|
20250404,093100,28950470,378,370,378,369,10437
|
|
20250404,093000,25088728,368,368,368,368,1457
|
|
20250404,092900,24552552,368,368,368,368,3
|
|
20250404,092800,24551448,370,368,370,368,1715
|
|
20250404,092700,23920298,368,368,368,368,1
|
|
20250404,092600,23919930,370,369,370,369,182
|
|
20250404,092500,23852770,369,369,369,369,0
|
|
20250404,092400,23852770,369,369,369,369,500
|
|
20250404,092300,23668270,369,369,369,369,8
|
|
20250404,092200,23665318,370,370,370,370,0
|
|
20250404,092100,23665318,370,370,370,370,0
|
|
20250404,092000,23665318,370,369,370,369,1610
|
|
20250404,091900,23070844,370,371,371,370,5122
|
|
20250404,091800,21174624,371,371,371,371,40
|
|
20250404,091700,21159784,370,371,371,370,2000
|
|
20250404,091600,20419245,370,369,370,368,2866
|
|
20250404,091500,19360706,369,369,369,369,1
|
|
20250404,091400,19360337,369,366,369,366,2938
|
|
20250404,091300,18280030,362,362,362,362,31
|
|
20250404,091200,18268808,361,361,361,361,0
|
|
20250404,091100,18268808,361,361,361,361,0
|
|
20250404,091000,18268808,361,361,361,361,15
|
|
20250404,090900,18263393,361,362,362,360,10337
|
|
20250404,090800,14532044,368,359,368,359,137
|
|
20250404,090700,14482598,356,379,379,348,10447
|
|
20250404,090600,10740468,379,379,379,379,269
|
|
20250404,090500,10638517,379,379,379,379,499
|
|
20250404,090400,10449396,379,381,381,379,698
|
|
20250404,090300,10184566,382,383,383,381,8153
|
|
20250404,090200,7066343,383,385,386,383,14554
|
|
20250404,090100,1474550,385,385,385,385,5
|
|
20250404,090000,1472625,385,385,385,385,3825
|