709 lines
30 KiB
CSV
709 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,204600,23229107,880,880,880,880,913
|
|
20250402,204500,23229107,880,880,880,880,0
|
|
20250402,204400,23229107,880,880,880,880,0
|
|
20250402,204300,23229107,880,880,880,880,0
|
|
20250402,204200,23229107,880,880,880,880,0
|
|
20250402,204100,23229107,880,880,880,880,0
|
|
20250402,204000,23229107,880,880,880,880,0
|
|
20250402,203900,23229107,880,880,880,880,0
|
|
20250402,203800,23229107,880,880,880,880,0
|
|
20250402,203700,23229107,880,880,880,880,0
|
|
20250402,203600,23229107,880,880,880,880,0
|
|
20250402,203500,23229107,880,880,880,880,0
|
|
20250402,203400,23229107,880,880,880,880,0
|
|
20250402,203300,23229107,880,880,880,880,0
|
|
20250402,203200,23229107,880,880,880,880,0
|
|
20250402,203100,23229107,880,880,880,880,0
|
|
20250402,203000,23229107,880,880,880,880,0
|
|
20250402,202900,23229107,880,880,880,880,0
|
|
20250402,202800,23229107,880,880,880,880,0
|
|
20250402,202700,23229107,880,880,880,880,0
|
|
20250402,202600,23229107,880,880,880,880,0
|
|
20250402,202500,23229107,880,880,880,880,0
|
|
20250402,202400,23229107,880,880,880,880,0
|
|
20250402,202300,23229107,880,880,880,880,0
|
|
20250402,202200,23229107,880,880,880,880,0
|
|
20250402,202100,23229107,880,880,880,880,0
|
|
20250402,202000,23229107,880,880,880,880,0
|
|
20250402,201900,23229107,880,880,880,880,0
|
|
20250402,201800,23229107,880,880,880,880,0
|
|
20250402,201700,23229107,880,880,880,880,0
|
|
20250402,201600,23229107,880,880,880,880,913
|
|
20250402,201500,23229107,880,880,880,880,0
|
|
20250402,201400,23229107,880,880,880,880,0
|
|
20250402,201300,23229107,880,880,880,880,0
|
|
20250402,201200,23229107,880,880,880,880,0
|
|
20250402,201100,23229107,880,880,880,880,0
|
|
20250402,201000,23229107,880,880,880,880,0
|
|
20250402,200900,23229107,880,880,880,880,0
|
|
20250402,200800,23229107,880,880,880,880,0
|
|
20250402,200700,23229107,880,880,880,880,0
|
|
20250402,200600,23229107,880,880,880,880,0
|
|
20250402,200500,23229107,880,880,880,880,0
|
|
20250402,200400,23229107,880,880,880,880,0
|
|
20250402,200300,23229107,880,880,880,880,0
|
|
20250402,200200,23229107,880,880,880,880,0
|
|
20250402,200100,23229107,880,880,880,880,0
|
|
20250402,200000,23229107,880,880,880,880,0
|
|
20250402,195900,23229107,880,880,880,880,0
|
|
20250402,195800,23229107,880,880,880,880,0
|
|
20250402,195700,23229107,880,880,880,880,0
|
|
20250402,195600,23229107,880,880,880,880,0
|
|
20250402,195500,23229107,880,880,880,880,0
|
|
20250402,195400,23229107,880,880,880,880,0
|
|
20250402,195300,23229107,880,880,880,880,0
|
|
20250402,195200,23229107,880,880,880,880,0
|
|
20250402,195100,23229107,880,880,880,880,0
|
|
20250402,195000,23229107,880,880,880,880,0
|
|
20250402,194900,23229107,880,880,880,880,0
|
|
20250402,194800,23229107,880,880,880,880,0
|
|
20250402,194700,23229107,880,880,880,880,0
|
|
20250402,194600,23229107,880,880,880,880,913
|
|
20250402,194500,23229107,880,880,880,880,0
|
|
20250402,194400,23229107,880,880,880,880,0
|
|
20250402,194300,23229107,880,880,880,880,0
|
|
20250402,194200,23229107,880,880,880,880,0
|
|
20250402,194100,23229107,880,880,880,880,0
|
|
20250402,194000,23229107,880,880,880,880,0
|
|
20250402,193900,23229107,880,880,880,880,0
|
|
20250402,193800,23229107,880,880,880,880,0
|
|
20250402,193700,23229107,880,880,880,880,0
|
|
20250402,193600,23229107,880,880,880,880,0
|
|
20250402,193500,23229107,880,880,880,880,0
|
|
20250402,193400,23229107,880,880,880,880,0
|
|
20250402,193300,23229107,880,880,880,880,0
|
|
20250402,193200,23229107,880,880,880,880,0
|
|
20250402,193100,23229107,880,880,880,880,0
|
|
20250402,193000,23229107,880,880,880,880,0
|
|
20250402,192900,23229107,880,880,880,880,0
|
|
20250402,192800,23229107,880,880,880,880,0
|
|
20250402,192700,23229107,880,880,880,880,0
|
|
20250402,192600,23229107,880,880,880,880,0
|
|
20250402,192500,23229107,880,880,880,880,0
|
|
20250402,192400,23229107,880,880,880,880,0
|
|
20250402,192300,23229107,880,880,880,880,0
|
|
20250402,192200,23229107,880,880,880,880,0
|
|
20250402,192100,23229107,880,880,880,880,0
|
|
20250402,192000,23229107,880,880,880,880,0
|
|
20250402,191900,23229107,880,880,880,880,0
|
|
20250402,191800,23229107,880,880,880,880,0
|
|
20250402,191700,23229107,880,880,880,880,0
|
|
20250402,191600,23229107,880,880,880,880,913
|
|
20250402,191500,23229107,880,880,880,880,0
|
|
20250402,191400,23229107,880,880,880,880,0
|
|
20250402,191300,23229107,880,880,880,880,0
|
|
20250402,191200,23229107,880,880,880,880,0
|
|
20250402,191100,23229107,880,880,880,880,0
|
|
20250402,191000,23229107,880,880,880,880,0
|
|
20250402,190900,23229107,880,880,880,880,0
|
|
20250402,190800,23229107,880,880,880,880,0
|
|
20250402,190700,23229107,880,880,880,880,0
|
|
20250402,190600,23229107,880,880,880,880,0
|
|
20250402,190500,23229107,880,880,880,880,0
|
|
20250402,190400,23229107,880,880,880,880,0
|
|
20250402,190300,23229107,880,880,880,880,0
|
|
20250402,190200,23229107,880,880,880,880,0
|
|
20250402,190100,23229107,880,880,880,880,0
|
|
20250402,190000,23229107,880,880,880,880,0
|
|
20250402,185900,23229107,880,880,880,880,0
|
|
20250402,185800,23229107,880,880,880,880,0
|
|
20250402,185700,23229107,880,880,880,880,0
|
|
20250402,185600,23229107,880,880,880,880,0
|
|
20250402,185500,23229107,880,880,880,880,0
|
|
20250402,185400,23229107,880,880,880,880,0
|
|
20250402,185300,23229107,880,880,880,880,0
|
|
20250402,185200,23229107,880,880,880,880,0
|
|
20250402,185100,23229107,880,880,880,880,0
|
|
20250402,185000,23229107,880,880,880,880,0
|
|
20250402,184900,23229107,880,880,880,880,0
|
|
20250402,184800,23229107,880,880,880,880,0
|
|
20250402,184700,23229107,880,880,880,880,0
|
|
20250402,184600,23229107,880,880,880,880,913
|
|
20250402,184500,23229107,880,880,880,880,0
|
|
20250402,184400,23229107,880,880,880,880,0
|
|
20250402,184300,23229107,880,880,880,880,0
|
|
20250402,184200,23229107,880,880,880,880,0
|
|
20250402,184100,23229107,880,880,880,880,0
|
|
20250402,184000,23229107,880,880,880,880,0
|
|
20250402,183900,23229107,880,880,880,880,0
|
|
20250402,183800,23229107,880,880,880,880,0
|
|
20250402,183700,23229107,880,880,880,880,0
|
|
20250402,183600,23229107,880,880,880,880,0
|
|
20250402,183500,23229107,880,880,880,880,0
|
|
20250402,183400,23229107,880,880,880,880,0
|
|
20250402,183300,23229107,880,880,880,880,0
|
|
20250402,183200,23229107,880,880,880,880,0
|
|
20250402,183100,23229107,880,880,880,880,0
|
|
20250402,183000,23229107,880,880,880,880,0
|
|
20250402,182900,23229107,880,880,880,880,0
|
|
20250402,182800,23229107,880,880,880,880,0
|
|
20250402,182700,23229107,880,880,880,880,0
|
|
20250402,182600,23229107,880,880,880,880,0
|
|
20250402,182500,23229107,880,880,880,880,0
|
|
20250402,182400,23229107,880,880,880,880,0
|
|
20250402,182300,23229107,880,880,880,880,0
|
|
20250402,182200,23229107,880,880,880,880,0
|
|
20250402,182100,23229107,880,880,880,880,0
|
|
20250402,182000,23229107,880,880,880,880,0
|
|
20250402,181900,23229107,880,880,880,880,0
|
|
20250402,181800,23229107,880,880,880,880,0
|
|
20250402,181700,23229107,880,880,880,880,0
|
|
20250402,181600,23229107,880,880,880,880,913
|
|
20250402,181500,23229107,880,880,880,880,0
|
|
20250402,181400,23229107,880,880,880,880,0
|
|
20250402,181300,23229107,880,880,880,880,0
|
|
20250402,181200,23229107,880,880,880,880,0
|
|
20250402,181100,23229107,880,880,880,880,0
|
|
20250402,181000,23229107,880,880,880,880,0
|
|
20250402,180900,23229107,880,880,880,880,0
|
|
20250402,180800,23229107,880,880,880,880,0
|
|
20250402,180700,23229107,880,880,880,880,0
|
|
20250402,180600,23229107,880,880,880,880,0
|
|
20250402,180500,23229107,880,880,880,880,0
|
|
20250402,180400,23229107,880,880,880,880,0
|
|
20250402,180300,23229107,880,880,880,880,0
|
|
20250402,180200,23229107,880,880,880,880,0
|
|
20250402,180100,23229107,880,880,880,880,0
|
|
20250402,180000,23229107,880,880,880,880,0
|
|
20250402,175900,23229107,880,880,880,880,0
|
|
20250402,175800,23229107,880,880,880,880,0
|
|
20250402,175700,23229107,880,880,880,880,0
|
|
20250402,175600,23229107,880,880,880,880,0
|
|
20250402,175500,23229107,880,880,880,880,0
|
|
20250402,175400,23229107,880,880,880,880,0
|
|
20250402,175300,23229107,880,880,880,880,0
|
|
20250402,175200,23229107,880,880,880,880,0
|
|
20250402,175100,23229107,880,880,880,880,0
|
|
20250402,175000,23229107,880,880,880,880,0
|
|
20250402,174900,23229107,880,880,880,880,0
|
|
20250402,174800,23229107,880,880,880,880,0
|
|
20250402,174700,23229107,880,880,880,880,0
|
|
20250402,174600,23229107,880,880,880,880,913
|
|
20250402,174500,23229107,880,880,880,880,0
|
|
20250402,174400,23229107,880,880,880,880,0
|
|
20250402,174300,23229107,880,880,880,880,0
|
|
20250402,174200,23229107,880,880,880,880,0
|
|
20250402,174100,23229107,880,880,880,880,0
|
|
20250402,174000,23229107,880,880,880,880,0
|
|
20250402,173900,23229107,880,880,880,880,0
|
|
20250402,173800,23229107,880,880,880,880,0
|
|
20250402,173700,23229107,880,880,880,880,0
|
|
20250402,173600,23229107,880,880,880,880,0
|
|
20250402,173500,23229107,880,880,880,880,0
|
|
20250402,173400,23229107,880,880,880,880,0
|
|
20250402,173300,23229107,880,880,880,880,0
|
|
20250402,173200,23229107,880,880,880,880,0
|
|
20250402,173100,23229107,880,880,880,880,0
|
|
20250402,173000,23229107,880,880,880,880,0
|
|
20250402,172900,23229107,880,880,880,880,0
|
|
20250402,172800,23229107,880,880,880,880,0
|
|
20250402,172700,23229107,880,880,880,880,0
|
|
20250402,172600,23229107,880,880,880,880,0
|
|
20250402,172500,23229107,880,880,880,880,0
|
|
20250402,172400,23229107,880,880,880,880,0
|
|
20250402,172300,23229107,880,880,880,880,0
|
|
20250402,172200,23229107,880,880,880,880,0
|
|
20250402,172100,23229107,880,880,880,880,0
|
|
20250402,172000,23229107,880,880,880,880,0
|
|
20250402,171900,23229107,880,880,880,880,0
|
|
20250402,171800,23229107,880,880,880,880,0
|
|
20250402,171700,23229107,880,880,880,880,0
|
|
20250402,171600,23229107,880,880,880,880,913
|
|
20250402,171500,23229107,880,880,880,880,0
|
|
20250402,171400,23229107,880,880,880,880,0
|
|
20250402,171300,23229107,880,880,880,880,0
|
|
20250402,171200,23229107,880,880,880,880,0
|
|
20250402,171100,23229107,880,880,880,880,0
|
|
20250402,171000,23229107,880,880,880,880,0
|
|
20250402,170900,23229107,880,880,880,880,0
|
|
20250402,170800,23229107,880,880,880,880,0
|
|
20250402,170700,23229107,880,880,880,880,0
|
|
20250402,170600,23229107,880,880,880,880,0
|
|
20250402,170500,23229107,880,880,880,880,0
|
|
20250402,170400,23229107,880,880,880,880,0
|
|
20250402,170300,23229107,880,880,880,880,0
|
|
20250402,170200,23229107,880,880,880,880,0
|
|
20250402,170100,23229107,880,880,880,880,0
|
|
20250402,170000,23229107,880,880,880,880,0
|
|
20250402,165900,23229107,880,880,880,880,0
|
|
20250402,165800,23229107,880,880,880,880,0
|
|
20250402,165700,23229107,880,880,880,880,0
|
|
20250402,165600,23229107,880,880,880,880,0
|
|
20250402,165500,23229107,880,880,880,880,0
|
|
20250402,165400,23229107,880,880,880,880,0
|
|
20250402,165300,23229107,880,880,880,880,0
|
|
20250402,165200,23229107,880,880,880,880,0
|
|
20250402,165100,23229107,880,880,880,880,0
|
|
20250402,165000,23229107,880,880,880,880,0
|
|
20250402,164900,23229107,880,880,880,880,0
|
|
20250402,164800,23229107,880,880,880,880,0
|
|
20250402,164700,23229107,880,880,880,880,0
|
|
20250402,164600,23229107,880,880,880,880,913
|
|
20250402,164500,23229107,880,880,880,880,0
|
|
20250402,164400,23229107,880,880,880,880,0
|
|
20250402,164300,23229107,880,880,880,880,0
|
|
20250402,164200,23229107,880,880,880,880,0
|
|
20250402,164100,23229107,880,880,880,880,0
|
|
20250402,164000,23229107,880,880,880,880,0
|
|
20250402,163900,23229107,880,880,880,880,0
|
|
20250402,163800,23229107,880,880,880,880,0
|
|
20250402,163700,23229107,880,880,880,880,0
|
|
20250402,163600,23229107,880,880,880,880,0
|
|
20250402,163500,23229107,880,880,880,880,0
|
|
20250402,163400,23229107,880,880,880,880,0
|
|
20250402,163300,23229107,880,880,880,880,0
|
|
20250402,163200,23229107,880,880,880,880,0
|
|
20250402,163100,23229107,880,880,880,880,0
|
|
20250402,163000,23229107,880,880,880,880,0
|
|
20250402,162900,23229107,880,880,880,880,0
|
|
20250402,162800,23229107,880,880,880,880,0
|
|
20250402,162700,23229107,880,880,880,880,0
|
|
20250402,162600,23229107,880,880,880,880,0
|
|
20250402,162500,23229107,880,880,880,880,0
|
|
20250402,162400,23229107,880,880,880,880,0
|
|
20250402,162300,23229107,880,880,880,880,0
|
|
20250402,162200,23229107,880,880,880,880,0
|
|
20250402,162100,23229107,880,880,880,880,0
|
|
20250402,162000,23229107,880,880,880,880,0
|
|
20250402,161900,23229107,880,880,880,880,0
|
|
20250402,161800,23229107,880,880,880,880,0
|
|
20250402,161700,23229107,880,880,880,880,0
|
|
20250402,161600,23229107,880,880,880,880,913
|
|
20250402,161500,23229107,880,880,880,880,0
|
|
20250402,161400,23229107,880,880,880,880,0
|
|
20250402,161300,23229107,880,880,880,880,0
|
|
20250402,161200,23229107,880,880,880,880,0
|
|
20250402,161100,23229107,880,880,880,880,0
|
|
20250402,161000,23229107,880,880,880,880,0
|
|
20250402,160900,23229107,880,880,880,880,0
|
|
20250402,160800,23229107,880,880,880,880,0
|
|
20250402,160700,23229107,880,880,880,880,0
|
|
20250402,160600,23229107,880,880,880,880,0
|
|
20250402,160500,23229107,880,880,880,880,0
|
|
20250402,160400,23229107,880,880,880,880,0
|
|
20250402,160300,23229107,880,880,880,880,0
|
|
20250402,160200,23229107,880,880,880,880,0
|
|
20250402,160100,23229107,880,880,880,880,0
|
|
20250402,160000,23229107,880,880,880,880,0
|
|
20250402,155900,23229107,880,880,880,880,0
|
|
20250402,155800,23229107,880,880,880,880,0
|
|
20250402,155700,23229107,880,880,880,880,0
|
|
20250402,155600,23229107,880,880,880,880,0
|
|
20250402,155500,23229107,880,880,880,880,0
|
|
20250402,155400,23229107,880,880,880,880,0
|
|
20250402,155300,23229107,880,880,880,880,0
|
|
20250402,155200,23229107,880,880,880,880,0
|
|
20250402,155100,23229107,880,880,880,880,0
|
|
20250402,155000,23229107,880,880,880,880,0
|
|
20250402,154900,23229107,880,880,880,880,0
|
|
20250402,154800,23229107,880,880,880,880,0
|
|
20250402,154700,23229107,880,880,880,880,0
|
|
20250402,154600,23229107,880,880,880,880,913
|
|
20250402,154500,23229107,880,880,880,880,0
|
|
20250402,154400,23229107,880,880,880,880,0
|
|
20250402,154300,23229107,880,880,880,880,0
|
|
20250402,154200,23229107,880,880,880,880,0
|
|
20250402,154100,23229107,880,880,880,880,0
|
|
20250402,154000,23229107,880,880,880,880,0
|
|
20250402,153900,23229107,880,880,880,880,0
|
|
20250402,153800,23229107,880,880,880,880,0
|
|
20250402,153700,23229107,880,880,880,880,0
|
|
20250402,153600,23229107,880,880,880,880,0
|
|
20250402,153500,23229107,880,880,880,880,0
|
|
20250402,153400,23229107,880,880,880,880,0
|
|
20250402,153300,23229107,880,880,880,880,0
|
|
20250402,153200,23229107,880,880,880,880,0
|
|
20250402,153100,23229107,880,880,880,880,0
|
|
20250402,153000,23229107,880,880,880,880,913
|
|
20250402,152900,22425667,878,878,878,878,0
|
|
20250402,152800,22425667,878,878,878,878,0
|
|
20250402,152700,22425667,878,878,878,878,0
|
|
20250402,152600,22425667,878,878,878,878,0
|
|
20250402,152500,22425667,878,878,878,878,0
|
|
20250402,152400,22425667,878,878,878,878,0
|
|
20250402,152300,22425667,878,878,878,878,0
|
|
20250402,152200,22425667,878,878,878,878,0
|
|
20250402,152100,22425667,878,878,878,878,0
|
|
20250402,152000,22425667,878,878,878,878,0
|
|
20250402,151900,22425667,878,878,878,878,0
|
|
20250402,151800,22425667,878,878,878,878,0
|
|
20250402,151700,22425667,878,878,878,878,0
|
|
20250402,151600,22425667,878,878,878,878,0
|
|
20250402,151500,22425667,878,878,878,878,0
|
|
20250402,151400,22425667,878,878,878,878,0
|
|
20250402,151300,22425667,878,878,878,878,0
|
|
20250402,151200,22425667,878,878,878,878,0
|
|
20250402,151100,22425667,878,878,878,878,1
|
|
20250402,151000,22424789,871,871,871,871,0
|
|
20250402,150900,22424789,871,871,871,871,0
|
|
20250402,150800,22424789,871,871,871,871,18
|
|
20250402,150700,22409111,878,872,878,871,195
|
|
20250402,150600,22239257,878,878,878,878,0
|
|
20250402,150500,22239257,878,878,878,878,0
|
|
20250402,150400,22239257,878,877,878,877,5694
|
|
20250402,150300,17239926,878,878,878,878,0
|
|
20250402,150200,17239926,878,878,878,878,0
|
|
20250402,150100,17239926,878,878,878,878,0
|
|
20250402,150000,17239926,878,878,878,878,1
|
|
20250402,145900,17239048,871,871,871,871,411
|
|
20250402,145800,16881067,878,878,878,878,0
|
|
20250402,145700,16881067,878,878,878,878,0
|
|
20250402,145600,16881067,878,878,878,878,0
|
|
20250402,145500,16881067,878,877,878,877,2
|
|
20250402,145400,16879312,878,878,878,878,0
|
|
20250402,145300,16879312,878,878,878,878,0
|
|
20250402,145200,16879312,878,878,878,878,0
|
|
20250402,145100,16879312,878,878,878,878,0
|
|
20250402,145000,16879312,878,878,878,878,0
|
|
20250402,144900,16879312,878,878,878,878,0
|
|
20250402,144800,16879312,878,878,878,878,0
|
|
20250402,144700,16879312,878,877,878,877,240
|
|
20250402,144600,16668831,878,878,878,878,0
|
|
20250402,144500,16668831,878,877,878,877,174
|
|
20250402,144400,16516217,878,873,878,873,48
|
|
20250402,144300,16474162,869,869,869,869,6
|
|
20250402,144200,16468948,867,867,867,867,0
|
|
20250402,144100,16468948,867,867,867,867,0
|
|
20250402,144000,16468948,867,867,867,867,0
|
|
20250402,143900,16468948,867,868,868,867,700
|
|
20250402,143800,15861387,868,868,868,868,0
|
|
20250402,143700,15861387,868,868,868,868,0
|
|
20250402,143600,15861387,868,868,868,868,0
|
|
20250402,143500,15861387,868,868,868,868,0
|
|
20250402,143400,15861387,868,868,868,868,50
|
|
20250402,143300,15817987,868,868,868,868,0
|
|
20250402,143200,15817987,868,869,869,868,227
|
|
20250402,143100,15620725,869,869,869,869,0
|
|
20250402,143000,15620725,869,869,869,869,0
|
|
20250402,142900,15620725,869,870,870,869,85
|
|
20250402,142800,15546776,878,878,878,878,1
|
|
20250402,142700,15545898,872,872,872,872,0
|
|
20250402,142600,15545898,872,873,873,872,72
|
|
20250402,142500,15483084,873,873,873,873,25
|
|
20250402,142400,15461259,873,874,874,873,90
|
|
20250402,142300,15382639,874,875,875,874,519
|
|
20250402,142200,14928538,875,875,875,875,55
|
|
20250402,142100,14880413,875,875,875,875,0
|
|
20250402,142000,14880413,875,875,875,875,0
|
|
20250402,141900,14880413,875,875,875,875,0
|
|
20250402,141800,14880413,875,875,875,875,0
|
|
20250402,141700,14880413,875,875,875,875,0
|
|
20250402,141600,14880413,875,875,875,875,5
|
|
20250402,141500,14876038,880,880,880,880,0
|
|
20250402,141400,14876038,880,880,880,880,0
|
|
20250402,141300,14876038,880,880,880,880,0
|
|
20250402,141200,14876038,880,880,880,880,0
|
|
20250402,141100,14876038,880,880,880,880,0
|
|
20250402,141000,14876038,880,880,880,880,0
|
|
20250402,140900,14876038,880,880,880,880,0
|
|
20250402,140800,14876038,880,880,880,880,0
|
|
20250402,140700,14876038,880,880,880,880,0
|
|
20250402,140600,14876038,880,880,880,880,0
|
|
20250402,140500,14876038,880,880,880,880,0
|
|
20250402,140400,14876038,880,880,880,880,0
|
|
20250402,140300,14876038,880,880,880,880,0
|
|
20250402,140200,14876038,880,880,880,880,0
|
|
20250402,140100,14876038,880,880,880,880,0
|
|
20250402,140000,14876038,880,880,880,880,0
|
|
20250402,135900,14876038,880,880,880,880,0
|
|
20250402,135800,14876038,880,880,880,880,0
|
|
20250402,135700,14876038,880,880,880,880,0
|
|
20250402,135600,14876038,880,880,880,880,0
|
|
20250402,135500,14876038,880,880,880,880,0
|
|
20250402,135400,14876038,880,880,880,880,0
|
|
20250402,135300,14876038,880,880,880,880,0
|
|
20250402,135200,14876038,880,880,880,880,0
|
|
20250402,135100,14876038,880,880,880,880,0
|
|
20250402,135000,14876038,880,880,880,880,0
|
|
20250402,134900,14876038,880,880,880,880,0
|
|
20250402,134800,14876038,880,880,880,880,0
|
|
20250402,134700,14876038,880,880,880,880,0
|
|
20250402,134600,14876038,880,880,880,880,0
|
|
20250402,134500,14876038,880,880,880,880,0
|
|
20250402,134400,14876038,880,880,880,880,0
|
|
20250402,134300,14876038,880,880,880,880,0
|
|
20250402,134200,14876038,880,880,880,880,0
|
|
20250402,134100,14876038,880,880,880,880,0
|
|
20250402,134000,14876038,880,880,880,880,0
|
|
20250402,133900,14876038,880,880,880,880,0
|
|
20250402,133800,14876038,880,880,880,880,0
|
|
20250402,133700,14876038,880,880,880,880,20
|
|
20250402,133600,14858438,880,880,880,880,0
|
|
20250402,133500,14858438,880,880,880,880,0
|
|
20250402,133400,14858438,880,880,880,880,0
|
|
20250402,133300,14858438,880,880,880,880,0
|
|
20250402,133200,14858438,880,880,880,880,0
|
|
20250402,133100,14858438,880,880,880,880,0
|
|
20250402,133000,14858438,880,880,880,880,0
|
|
20250402,132900,14858438,880,880,880,880,0
|
|
20250402,132800,14858438,880,880,880,880,0
|
|
20250402,132700,14858438,880,880,880,880,0
|
|
20250402,132600,14858438,880,880,880,880,1
|
|
20250402,132500,14857558,880,880,880,880,100
|
|
20250402,132400,14769558,881,881,881,881,0
|
|
20250402,132300,14769558,881,881,881,881,0
|
|
20250402,132200,14769558,881,878,881,878,523
|
|
20250402,132100,14309861,878,878,878,878,0
|
|
20250402,132000,14309861,878,878,878,878,0
|
|
20250402,131900,14309861,878,878,878,878,0
|
|
20250402,131800,14309861,878,878,878,878,0
|
|
20250402,131700,14309861,878,878,878,878,0
|
|
20250402,131600,14309861,878,878,878,878,1
|
|
20250402,131500,14308983,870,872,872,870,114
|
|
20250402,131400,14209619,877,877,877,877,0
|
|
20250402,131300,14209619,877,877,877,877,0
|
|
20250402,131200,14209619,877,877,877,877,0
|
|
20250402,131100,14209619,877,877,877,877,0
|
|
20250402,131000,14209619,877,877,877,877,0
|
|
20250402,130900,14209619,877,877,877,877,0
|
|
20250402,130800,14209619,877,877,877,877,0
|
|
20250402,130700,14209619,877,877,877,877,0
|
|
20250402,130600,14209619,877,877,877,877,0
|
|
20250402,130500,14209619,877,877,877,877,6
|
|
20250402,130400,14204357,877,877,877,877,10
|
|
20250402,130300,14195587,877,878,878,877,865
|
|
20250402,130200,13436743,878,878,878,878,1
|
|
20250402,130100,13435865,877,877,877,877,0
|
|
20250402,130000,13435865,877,877,877,877,0
|
|
20250402,125900,13435865,877,877,877,877,0
|
|
20250402,125800,13435865,877,877,877,877,0
|
|
20250402,125700,13435865,877,877,877,877,0
|
|
20250402,125600,13435865,877,877,877,877,0
|
|
20250402,125500,13435865,877,877,877,877,0
|
|
20250402,125400,13435865,877,877,877,877,0
|
|
20250402,125300,13435865,877,877,877,877,0
|
|
20250402,125200,13435865,877,877,877,877,1
|
|
20250402,125100,13434988,877,877,877,877,0
|
|
20250402,125000,13434988,877,877,877,877,0
|
|
20250402,124900,13434988,877,877,877,877,0
|
|
20250402,124800,13434988,877,877,877,877,0
|
|
20250402,124700,13434988,877,877,877,877,0
|
|
20250402,124600,13434988,877,877,877,877,0
|
|
20250402,124500,13434988,877,877,877,877,1
|
|
20250402,124400,13434111,876,876,876,876,0
|
|
20250402,124300,13434111,876,876,876,876,0
|
|
20250402,124200,13434111,876,876,876,876,0
|
|
20250402,124100,13434111,876,876,876,876,0
|
|
20250402,124000,13434111,876,876,876,876,0
|
|
20250402,123900,13434111,876,876,876,876,1675
|
|
20250402,123800,11966811,876,876,876,876,0
|
|
20250402,123700,11966811,876,876,876,876,0
|
|
20250402,123600,11966811,876,876,876,876,1
|
|
20250402,123500,11965935,875,875,875,875,0
|
|
20250402,123400,11965935,875,875,875,875,1
|
|
20250402,123300,11965060,870,870,870,870,0
|
|
20250402,123200,11965060,870,870,870,870,0
|
|
20250402,123100,11965060,870,870,870,870,0
|
|
20250402,123000,11965060,870,870,870,870,0
|
|
20250402,122900,11965060,870,870,870,870,0
|
|
20250402,122800,11965060,870,870,870,870,0
|
|
20250402,122700,11965060,870,870,870,870,0
|
|
20250402,122600,11965060,870,870,870,870,0
|
|
20250402,122500,11965060,870,870,870,870,0
|
|
20250402,122400,11965060,870,870,870,870,0
|
|
20250402,122300,11965060,870,870,870,870,0
|
|
20250402,122200,11965060,870,870,870,870,0
|
|
20250402,122100,11965060,870,870,870,870,0
|
|
20250402,122000,11965060,870,870,870,870,0
|
|
20250402,121900,11965060,870,870,870,870,0
|
|
20250402,121800,11965060,870,870,870,870,0
|
|
20250402,121700,11965060,870,874,874,870,292
|
|
20250402,121600,11710166,874,874,874,874,0
|
|
20250402,121500,11710166,874,874,874,874,0
|
|
20250402,121400,11710166,874,874,874,874,0
|
|
20250402,121300,11710166,874,874,874,874,0
|
|
20250402,121200,11710166,874,874,874,874,0
|
|
20250402,121100,11710166,874,874,874,874,0
|
|
20250402,121000,11710166,874,874,874,874,0
|
|
20250402,120900,11710166,874,874,874,874,0
|
|
20250402,120800,11710166,874,874,874,874,0
|
|
20250402,120700,11710166,874,874,874,874,0
|
|
20250402,120600,11710166,874,874,874,874,0
|
|
20250402,120500,11710166,874,874,874,874,0
|
|
20250402,120400,11710166,874,874,874,874,0
|
|
20250402,120300,11710166,874,874,874,874,0
|
|
20250402,120200,11710166,874,879,879,874,115
|
|
20250402,120100,11609086,874,874,874,874,0
|
|
20250402,120000,11609086,874,874,874,874,0
|
|
20250402,115900,11609086,874,877,877,874,635
|
|
20250402,115800,11053732,878,878,878,878,0
|
|
20250402,115700,11053732,878,878,878,878,0
|
|
20250402,115600,11053732,878,878,878,878,0
|
|
20250402,115500,11053732,878,879,879,878,172
|
|
20250402,115400,10902546,880,880,880,880,53
|
|
20250402,115300,10855906,880,880,880,880,1
|
|
20250402,115200,10855026,881,881,881,881,0
|
|
20250402,115100,10855026,881,881,881,881,0
|
|
20250402,115000,10855026,881,881,881,881,0
|
|
20250402,114900,10855026,881,881,881,881,4
|
|
20250402,114800,10851502,880,880,880,880,0
|
|
20250402,114700,10851502,880,880,880,880,0
|
|
20250402,114600,10851502,880,880,880,880,0
|
|
20250402,114500,10851502,880,880,880,880,0
|
|
20250402,114400,10851502,880,880,880,880,0
|
|
20250402,114300,10851502,880,880,880,880,3
|
|
20250402,114200,10848862,880,880,880,880,0
|
|
20250402,114100,10848862,880,880,880,880,10
|
|
20250402,114000,10840062,879,879,879,879,0
|
|
20250402,113900,10840062,879,879,879,879,0
|
|
20250402,113800,10840062,879,879,879,879,0
|
|
20250402,113700,10840062,879,879,879,879,0
|
|
20250402,113600,10840062,879,879,879,879,0
|
|
20250402,113500,10840062,879,879,879,879,0
|
|
20250402,113400,10840062,879,879,879,879,0
|
|
20250402,113300,10840062,879,879,879,879,0
|
|
20250402,113200,10840062,879,879,879,879,0
|
|
20250402,113100,10840062,879,879,879,879,0
|
|
20250402,113000,10840062,879,879,879,879,0
|
|
20250402,112900,10840062,879,880,881,879,3
|
|
20250402,112800,10837422,880,880,880,880,0
|
|
20250402,112700,10837422,880,880,880,880,0
|
|
20250402,112600,10837422,880,880,880,880,0
|
|
20250402,112500,10837422,880,880,880,880,10
|
|
20250402,112400,10828622,880,880,880,880,0
|
|
20250402,112300,10828622,880,880,880,880,0
|
|
20250402,112200,10828622,880,880,880,880,0
|
|
20250402,112100,10828622,880,880,880,880,0
|
|
20250402,112000,10828622,880,880,880,880,0
|
|
20250402,111900,10828622,880,880,880,880,0
|
|
20250402,111800,10828622,880,880,880,880,0
|
|
20250402,111700,10828622,880,880,880,880,0
|
|
20250402,111600,10828622,880,880,880,880,0
|
|
20250402,111500,10828622,880,880,880,880,0
|
|
20250402,111400,10828622,880,880,880,880,0
|
|
20250402,111300,10828622,880,880,880,880,0
|
|
20250402,111200,10828622,880,880,880,880,0
|
|
20250402,111100,10828622,880,880,880,880,7
|
|
20250402,111000,10822462,880,880,880,880,2
|
|
20250402,110900,10820702,882,882,882,882,0
|
|
20250402,110800,10820702,882,882,882,882,0
|
|
20250402,110700,10820702,882,882,882,882,0
|
|
20250402,110600,10820702,882,882,882,882,0
|
|
20250402,110500,10820702,882,882,882,882,68
|
|
20250402,110400,10760726,883,883,883,883,0
|
|
20250402,110300,10760726,883,882,883,882,2
|
|
20250402,110200,10758961,882,882,882,882,425
|
|
20250402,110100,10384111,882,882,882,882,28
|
|
20250402,110000,10359415,883,883,883,883,0
|
|
20250402,105900,10359415,883,883,883,883,0
|
|
20250402,105800,10359415,883,883,883,883,0
|
|
20250402,105700,10359415,883,883,883,883,0
|
|
20250402,105600,10359415,883,883,883,883,0
|
|
20250402,105500,10359415,883,883,883,883,0
|
|
20250402,105400,10359415,883,883,883,883,0
|
|
20250402,105300,10359415,883,883,883,883,0
|
|
20250402,105200,10359415,883,883,883,883,0
|
|
20250402,105100,10359415,883,883,883,883,89
|
|
20250402,105000,10280828,883,883,883,883,7
|
|
20250402,104900,10274647,885,885,885,885,0
|
|
20250402,104800,10274647,885,885,885,885,0
|
|
20250402,104700,10274647,885,885,885,885,0
|
|
20250402,104600,10274647,885,885,885,885,20
|
|
20250402,104500,10256947,885,885,885,885,0
|
|
20250402,104400,10256947,885,885,885,885,0
|
|
20250402,104300,10256947,885,885,885,885,0
|
|
20250402,104200,10256947,885,885,885,885,0
|
|
20250402,104100,10256947,885,885,885,885,51
|
|
20250402,104000,10211812,885,885,885,885,0
|
|
20250402,103900,10211812,885,885,885,885,2
|
|
20250402,103800,10210042,885,879,885,878,214
|
|
20250402,103700,10022127,879,879,879,879,80
|
|
20250402,103600,9951807,879,879,879,879,2
|
|
20250402,103500,9950049,885,885,885,885,0
|
|
20250402,103400,9950049,885,885,885,885,0
|
|
20250402,103300,9950049,885,885,885,885,0
|
|
20250402,103200,9950049,885,885,885,885,4
|
|
20250402,103100,9946509,885,885,885,885,0
|
|
20250402,103000,9946509,885,885,885,885,0
|
|
20250402,102900,9946509,885,885,885,885,0
|
|
20250402,102800,9946509,885,885,885,885,0
|
|
20250402,102700,9946509,885,885,885,885,500
|
|
20250402,102600,9504009,885,885,885,885,0
|
|
20250402,102500,9504009,885,885,885,885,0
|
|
20250402,102400,9504009,885,885,885,885,0
|
|
20250402,102300,9504009,885,885,885,885,10
|
|
20250402,102200,9495159,886,886,886,886,0
|
|
20250402,102100,9495159,886,886,886,886,0
|
|
20250402,102000,9495159,886,886,886,886,0
|
|
20250402,101900,9495159,886,886,886,886,0
|
|
20250402,101800,9495159,886,886,886,886,0
|
|
20250402,101700,9495159,886,886,886,886,0
|
|
20250402,101600,9495159,886,886,886,886,0
|
|
20250402,101500,9495159,886,886,886,886,0
|
|
20250402,101400,9495159,886,886,886,886,0
|
|
20250402,101300,9495159,886,886,886,886,0
|
|
20250402,101200,9495159,886,886,886,886,0
|
|
20250402,101100,9495159,886,886,886,886,0
|
|
20250402,101000,9495159,886,886,886,886,0
|
|
20250402,100900,9495159,886,886,886,886,0
|
|
20250402,100800,9495159,886,886,886,886,0
|
|
20250402,100700,9495159,886,884,886,884,10
|
|
20250402,100600,9486313,884,884,884,884,753
|
|
20250402,100500,8820661,884,884,884,884,0
|
|
20250402,100400,8820661,884,884,884,884,11
|
|
20250402,100300,8810937,885,885,885,885,1
|
|
20250402,100200,8810052,885,885,885,885,0
|
|
20250402,100100,8810052,885,885,885,885,1
|
|
20250402,100000,8809167,884,882,884,882,2236
|
|
20250402,095900,6832923,882,882,882,882,0
|
|
20250402,095800,6832923,882,882,882,882,0
|
|
20250402,095700,6832923,882,882,882,882,0
|
|
20250402,095600,6832923,882,882,882,882,0
|
|
20250402,095500,6832923,882,882,882,882,0
|
|
20250402,095400,6832923,882,882,882,882,0
|
|
20250402,095300,6832923,882,882,882,882,1
|
|
20250402,095200,6832041,877,877,877,876,420
|
|
20250402,095100,6463851,877,877,877,877,0
|
|
20250402,095000,6463851,877,877,877,877,0
|
|
20250402,094900,6463851,877,877,877,877,0
|
|
20250402,094800,6463851,877,877,877,877,4
|
|
20250402,094700,6460343,883,883,883,883,0
|
|
20250402,094600,6460343,883,883,883,883,0
|
|
20250402,094500,6460343,883,883,883,883,11
|
|
20250402,094400,6450630,883,883,883,883,131
|
|
20250402,094300,6334957,883,883,883,883,0
|
|
20250402,094200,6334957,883,883,883,883,0
|
|
20250402,094100,6334957,883,883,883,883,0
|
|
20250402,094000,6334957,883,883,883,883,0
|
|
20250402,093900,6334957,883,883,883,883,0
|
|
20250402,093800,6334957,883,883,883,883,0
|
|
20250402,093700,6334957,883,883,883,883,0
|
|
20250402,093600,6334957,883,883,883,883,0
|
|
20250402,093500,6334957,883,883,883,883,0
|
|
20250402,093400,6334957,883,883,883,883,0
|
|
20250402,093300,6334957,883,883,883,883,0
|
|
20250402,093200,6334957,883,883,883,883,0
|
|
20250402,093100,6334957,883,883,883,883,0
|
|
20250402,093000,6334957,883,883,883,883,11
|
|
20250402,092900,6325244,880,880,880,880,0
|
|
20250402,092800,6325244,880,877,880,876,582
|
|
20250402,092700,5814802,877,877,877,877,100
|
|
20250402,092600,5727102,877,877,877,877,0
|
|
20250402,092500,5727102,877,877,877,877,0
|
|
20250402,092400,5727102,877,877,877,877,105
|
|
20250402,092300,5635017,883,883,883,883,0
|
|
20250402,092200,5635017,883,883,883,883,0
|
|
20250402,092100,5635017,883,883,883,883,0
|
|
20250402,092000,5635017,883,883,883,883,0
|
|
20250402,091900,5635017,883,883,883,883,1073
|
|
20250402,091800,4687558,883,883,883,883,0
|
|
20250402,091700,4687558,883,883,883,883,975
|
|
20250402,091600,3826633,884,884,884,884,0
|
|
20250402,091500,3826633,884,884,884,884,300
|
|
20250402,091400,3561433,889,889,889,889,0
|
|
20250402,091300,3561433,889,889,889,889,1
|
|
20250402,091200,3560544,885,885,885,885,3
|
|
20250402,091100,3557889,886,886,886,886,1955
|
|
20250402,091000,1825759,887,886,887,886,35
|
|
20250402,090900,1794747,886,886,886,886,575
|
|
20250402,090800,1285297,887,887,887,887,200
|
|
20250402,090700,1107897,888,888,888,888,0
|
|
20250402,090600,1107897,888,888,888,888,551
|
|
20250402,090500,618609,888,887,888,887,263
|
|
20250402,090400,385315,887,887,887,887,0
|
|
20250402,090300,385315,887,887,887,887,0
|
|
20250402,090200,385315,887,888,888,887,164
|
|
20250402,090100,239760,888,888,888,888,0
|
|
20250402,090000,239760,888,888,888,888,270
|