711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,204800,38716912,883,883,883,883,15
|
|
20250404,204700,38716912,883,883,883,883,0
|
|
20250404,204600,38716912,883,883,883,883,0
|
|
20250404,204500,38716912,883,883,883,883,0
|
|
20250404,204400,38716912,883,883,883,883,0
|
|
20250404,204300,38716912,883,883,883,883,0
|
|
20250404,204200,38716912,883,883,883,883,0
|
|
20250404,204100,38716912,883,883,883,883,0
|
|
20250404,204000,38716912,883,883,883,883,0
|
|
20250404,203900,38716912,883,883,883,883,0
|
|
20250404,203800,38716912,883,883,883,883,0
|
|
20250404,203700,38716912,883,883,883,883,0
|
|
20250404,203600,38716912,883,883,883,883,0
|
|
20250404,203500,38716912,883,883,883,883,0
|
|
20250404,203400,38716912,883,883,883,883,0
|
|
20250404,203300,38716912,883,883,883,883,0
|
|
20250404,203200,38716912,883,883,883,883,0
|
|
20250404,203100,38716912,883,883,883,883,0
|
|
20250404,203000,38716912,883,883,883,883,0
|
|
20250404,202900,38716912,883,883,883,883,0
|
|
20250404,202800,38716912,883,883,883,883,0
|
|
20250404,202700,38716912,883,883,883,883,0
|
|
20250404,202600,38716912,883,883,883,883,0
|
|
20250404,202500,38716912,883,883,883,883,0
|
|
20250404,202400,38716912,883,883,883,883,0
|
|
20250404,202300,38716912,883,883,883,883,0
|
|
20250404,202200,38716912,883,883,883,883,0
|
|
20250404,202100,38716912,883,883,883,883,0
|
|
20250404,202000,38716912,883,883,883,883,0
|
|
20250404,201900,38716912,883,883,883,883,0
|
|
20250404,201800,38716912,883,883,883,883,15
|
|
20250404,201700,38716912,883,883,883,883,0
|
|
20250404,201600,38716912,883,883,883,883,0
|
|
20250404,201500,38716912,883,883,883,883,0
|
|
20250404,201400,38716912,883,883,883,883,0
|
|
20250404,201300,38716912,883,883,883,883,0
|
|
20250404,201200,38716912,883,883,883,883,0
|
|
20250404,201100,38716912,883,883,883,883,0
|
|
20250404,201000,38716912,883,883,883,883,0
|
|
20250404,200900,38716912,883,883,883,883,0
|
|
20250404,200800,38716912,883,883,883,883,0
|
|
20250404,200700,38716912,883,883,883,883,0
|
|
20250404,200600,38716912,883,883,883,883,0
|
|
20250404,200500,38716912,883,883,883,883,0
|
|
20250404,200400,38716912,883,883,883,883,0
|
|
20250404,200300,38716912,883,883,883,883,0
|
|
20250404,200200,38716912,883,883,883,883,0
|
|
20250404,200100,38716912,883,883,883,883,0
|
|
20250404,200000,38716912,883,883,883,883,0
|
|
20250404,195900,38716912,883,883,883,883,0
|
|
20250404,195800,38716912,883,883,883,883,0
|
|
20250404,195700,38716912,883,883,883,883,0
|
|
20250404,195600,38716912,883,883,883,883,0
|
|
20250404,195500,38716912,883,883,883,883,0
|
|
20250404,195400,38716912,883,883,883,883,0
|
|
20250404,195300,38716912,883,883,883,883,0
|
|
20250404,195200,38716912,883,883,883,883,0
|
|
20250404,195100,38716912,883,883,883,883,0
|
|
20250404,195000,38716912,883,883,883,883,0
|
|
20250404,194900,38716912,883,883,883,883,0
|
|
20250404,194800,38716912,883,883,883,883,15
|
|
20250404,194700,38716912,883,883,883,883,0
|
|
20250404,194600,38716912,883,883,883,883,0
|
|
20250404,194500,38716912,883,883,883,883,0
|
|
20250404,194400,38716912,883,883,883,883,0
|
|
20250404,194300,38716912,883,883,883,883,0
|
|
20250404,194200,38716912,883,883,883,883,0
|
|
20250404,194100,38716912,883,883,883,883,0
|
|
20250404,194000,38716912,883,883,883,883,0
|
|
20250404,193900,38716912,883,883,883,883,0
|
|
20250404,193800,38716912,883,883,883,883,0
|
|
20250404,193700,38716912,883,883,883,883,0
|
|
20250404,193600,38716912,883,883,883,883,0
|
|
20250404,193500,38716912,883,883,883,883,0
|
|
20250404,193400,38716912,883,883,883,883,0
|
|
20250404,193300,38716912,883,883,883,883,0
|
|
20250404,193200,38716912,883,883,883,883,0
|
|
20250404,193100,38716912,883,883,883,883,0
|
|
20250404,193000,38716912,883,883,883,883,0
|
|
20250404,192900,38716912,883,883,883,883,0
|
|
20250404,192800,38716912,883,883,883,883,0
|
|
20250404,192700,38716912,883,883,883,883,0
|
|
20250404,192600,38716912,883,883,883,883,0
|
|
20250404,192500,38716912,883,883,883,883,0
|
|
20250404,192400,38716912,883,883,883,883,0
|
|
20250404,192300,38716912,883,883,883,883,0
|
|
20250404,192200,38716912,883,883,883,883,0
|
|
20250404,192100,38716912,883,883,883,883,0
|
|
20250404,192000,38716912,883,883,883,883,0
|
|
20250404,191900,38716912,883,883,883,883,0
|
|
20250404,191800,38716912,883,883,883,883,15
|
|
20250404,191700,38716912,883,883,883,883,0
|
|
20250404,191600,38716912,883,883,883,883,0
|
|
20250404,191500,38716912,883,883,883,883,0
|
|
20250404,191400,38716912,883,883,883,883,0
|
|
20250404,191300,38716912,883,883,883,883,0
|
|
20250404,191200,38716912,883,883,883,883,0
|
|
20250404,191100,38716912,883,883,883,883,0
|
|
20250404,191000,38716912,883,883,883,883,0
|
|
20250404,190900,38716912,883,883,883,883,0
|
|
20250404,190800,38716912,883,883,883,883,0
|
|
20250404,190700,38716912,883,883,883,883,0
|
|
20250404,190600,38716912,883,883,883,883,0
|
|
20250404,190500,38716912,883,883,883,883,0
|
|
20250404,190400,38716912,883,883,883,883,0
|
|
20250404,190300,38716912,883,883,883,883,0
|
|
20250404,190200,38716912,883,883,883,883,0
|
|
20250404,190100,38716912,883,883,883,883,0
|
|
20250404,190000,38716912,883,883,883,883,0
|
|
20250404,185900,38716912,883,883,883,883,0
|
|
20250404,185800,38716912,883,883,883,883,0
|
|
20250404,185700,38716912,883,883,883,883,0
|
|
20250404,185600,38716912,883,883,883,883,0
|
|
20250404,185500,38716912,883,883,883,883,0
|
|
20250404,185400,38716912,883,883,883,883,0
|
|
20250404,185300,38716912,883,883,883,883,0
|
|
20250404,185200,38716912,883,883,883,883,0
|
|
20250404,185100,38716912,883,883,883,883,0
|
|
20250404,185000,38716912,883,883,883,883,0
|
|
20250404,184900,38716912,883,883,883,883,0
|
|
20250404,184800,38716912,883,883,883,883,15
|
|
20250404,184700,38716912,883,883,883,883,0
|
|
20250404,184600,38716912,883,883,883,883,0
|
|
20250404,184500,38716912,883,883,883,883,0
|
|
20250404,184400,38716912,883,883,883,883,0
|
|
20250404,184300,38716912,883,883,883,883,0
|
|
20250404,184200,38716912,883,883,883,883,0
|
|
20250404,184100,38716912,883,883,883,883,0
|
|
20250404,184000,38716912,883,883,883,883,0
|
|
20250404,183900,38716912,883,883,883,883,0
|
|
20250404,183800,38716912,883,883,883,883,0
|
|
20250404,183700,38716912,883,883,883,883,0
|
|
20250404,183600,38716912,883,883,883,883,0
|
|
20250404,183500,38716912,883,883,883,883,0
|
|
20250404,183400,38716912,883,883,883,883,0
|
|
20250404,183300,38716912,883,883,883,883,0
|
|
20250404,183200,38716912,883,883,883,883,0
|
|
20250404,183100,38716912,883,883,883,883,0
|
|
20250404,183000,38716912,883,883,883,883,0
|
|
20250404,182900,38716912,883,883,883,883,0
|
|
20250404,182800,38716912,883,883,883,883,0
|
|
20250404,182700,38716912,883,883,883,883,0
|
|
20250404,182600,38716912,883,883,883,883,0
|
|
20250404,182500,38716912,883,883,883,883,0
|
|
20250404,182400,38716912,883,883,883,883,0
|
|
20250404,182300,38716912,883,883,883,883,0
|
|
20250404,182200,38716912,883,883,883,883,0
|
|
20250404,182100,38716912,883,883,883,883,0
|
|
20250404,182000,38716912,883,883,883,883,0
|
|
20250404,181900,38716912,883,883,883,883,0
|
|
20250404,181800,38716912,883,883,883,883,15
|
|
20250404,181700,38716912,883,883,883,883,0
|
|
20250404,181600,38716912,883,883,883,883,0
|
|
20250404,181500,38716912,883,883,883,883,0
|
|
20250404,181400,38716912,883,883,883,883,0
|
|
20250404,181300,38716912,883,883,883,883,0
|
|
20250404,181200,38716912,883,883,883,883,0
|
|
20250404,181100,38716912,883,883,883,883,0
|
|
20250404,181000,38716912,883,883,883,883,0
|
|
20250404,180900,38716912,883,883,883,883,0
|
|
20250404,180800,38716912,883,883,883,883,0
|
|
20250404,180700,38716912,883,883,883,883,0
|
|
20250404,180600,38716912,883,883,883,883,0
|
|
20250404,180500,38716912,883,883,883,883,0
|
|
20250404,180400,38716912,883,883,883,883,0
|
|
20250404,180300,38716912,883,883,883,883,0
|
|
20250404,180200,38716912,883,883,883,883,0
|
|
20250404,180100,38716912,883,883,883,883,0
|
|
20250404,180000,38716912,883,883,883,883,0
|
|
20250404,175900,38716912,883,883,883,883,0
|
|
20250404,175800,38716912,883,883,883,883,0
|
|
20250404,175700,38716912,883,883,883,883,0
|
|
20250404,175600,38716912,883,883,883,883,0
|
|
20250404,175500,38716912,883,883,883,883,0
|
|
20250404,175400,38716912,883,883,883,883,0
|
|
20250404,175300,38716912,883,883,883,883,0
|
|
20250404,175200,38716912,883,883,883,883,0
|
|
20250404,175100,38716912,883,883,883,883,0
|
|
20250404,175000,38716912,883,883,883,883,0
|
|
20250404,174900,38716912,883,883,883,883,0
|
|
20250404,174800,38716912,883,883,883,883,15
|
|
20250404,174700,38716912,883,883,883,883,0
|
|
20250404,174600,38716912,883,883,883,883,0
|
|
20250404,174500,38716912,883,883,883,883,0
|
|
20250404,174400,38716912,883,883,883,883,0
|
|
20250404,174300,38716912,883,883,883,883,0
|
|
20250404,174200,38716912,883,883,883,883,0
|
|
20250404,174100,38716912,883,883,883,883,0
|
|
20250404,174000,38716912,883,883,883,883,0
|
|
20250404,173900,38716912,883,883,883,883,0
|
|
20250404,173800,38716912,883,883,883,883,0
|
|
20250404,173700,38716912,883,883,883,883,0
|
|
20250404,173600,38716912,883,883,883,883,0
|
|
20250404,173500,38716912,883,883,883,883,0
|
|
20250404,173400,38716912,883,883,883,883,0
|
|
20250404,173300,38716912,883,883,883,883,0
|
|
20250404,173200,38716912,883,883,883,883,0
|
|
20250404,173100,38716912,883,883,883,883,0
|
|
20250404,173000,38716912,883,883,883,883,0
|
|
20250404,172900,38716912,883,883,883,883,0
|
|
20250404,172800,38716912,883,883,883,883,0
|
|
20250404,172700,38716912,883,883,883,883,0
|
|
20250404,172600,38716912,883,883,883,883,0
|
|
20250404,172500,38716912,883,883,883,883,0
|
|
20250404,172400,38716912,883,883,883,883,0
|
|
20250404,172300,38716912,883,883,883,883,0
|
|
20250404,172200,38716912,883,883,883,883,0
|
|
20250404,172100,38716912,883,883,883,883,0
|
|
20250404,172000,38716912,883,883,883,883,0
|
|
20250404,171900,38716912,883,883,883,883,0
|
|
20250404,171800,38716912,883,883,883,883,15
|
|
20250404,171700,38716912,883,883,883,883,0
|
|
20250404,171600,38716912,883,883,883,883,0
|
|
20250404,171500,38716912,883,883,883,883,0
|
|
20250404,171400,38716912,883,883,883,883,0
|
|
20250404,171300,38716912,883,883,883,883,0
|
|
20250404,171200,38716912,883,883,883,883,0
|
|
20250404,171100,38716912,883,883,883,883,0
|
|
20250404,171000,38716912,883,883,883,883,0
|
|
20250404,170900,38716912,883,883,883,883,0
|
|
20250404,170800,38716912,883,883,883,883,0
|
|
20250404,170700,38716912,883,883,883,883,0
|
|
20250404,170600,38716912,883,883,883,883,0
|
|
20250404,170500,38716912,883,883,883,883,0
|
|
20250404,170400,38716912,883,883,883,883,0
|
|
20250404,170300,38716912,883,883,883,883,0
|
|
20250404,170200,38716912,883,883,883,883,0
|
|
20250404,170100,38716912,883,883,883,883,0
|
|
20250404,170000,38716912,883,883,883,883,0
|
|
20250404,165900,38716912,883,883,883,883,0
|
|
20250404,165800,38716912,883,883,883,883,0
|
|
20250404,165700,38716912,883,883,883,883,0
|
|
20250404,165600,38716912,883,883,883,883,0
|
|
20250404,165500,38716912,883,883,883,883,0
|
|
20250404,165400,38716912,883,883,883,883,0
|
|
20250404,165300,38716912,883,883,883,883,0
|
|
20250404,165200,38716912,883,883,883,883,0
|
|
20250404,165100,38716912,883,883,883,883,0
|
|
20250404,165000,38716912,883,883,883,883,0
|
|
20250404,164900,38716912,883,883,883,883,0
|
|
20250404,164800,38716912,883,883,883,883,15
|
|
20250404,164700,38716912,883,883,883,883,0
|
|
20250404,164600,38716912,883,883,883,883,0
|
|
20250404,164500,38716912,883,883,883,883,0
|
|
20250404,164400,38716912,883,883,883,883,0
|
|
20250404,164300,38716912,883,883,883,883,0
|
|
20250404,164200,38716912,883,883,883,883,0
|
|
20250404,164100,38716912,883,883,883,883,0
|
|
20250404,164000,38716912,883,883,883,883,0
|
|
20250404,163900,38716912,883,883,883,883,0
|
|
20250404,163800,38716912,883,883,883,883,0
|
|
20250404,163700,38716912,883,883,883,883,0
|
|
20250404,163600,38716912,883,883,883,883,0
|
|
20250404,163500,38716912,883,883,883,883,0
|
|
20250404,163400,38716912,883,883,883,883,0
|
|
20250404,163300,38716912,883,883,883,883,0
|
|
20250404,163200,38716912,883,883,883,883,0
|
|
20250404,163100,38716912,883,883,883,883,0
|
|
20250404,163000,38716912,883,883,883,883,0
|
|
20250404,162900,38716912,883,883,883,883,0
|
|
20250404,162800,38716912,883,883,883,883,0
|
|
20250404,162700,38716912,883,883,883,883,0
|
|
20250404,162600,38716912,883,883,883,883,0
|
|
20250404,162500,38716912,883,883,883,883,0
|
|
20250404,162400,38716912,883,883,883,883,0
|
|
20250404,162300,38716912,883,883,883,883,0
|
|
20250404,162200,38716912,883,883,883,883,0
|
|
20250404,162100,38716912,883,883,883,883,0
|
|
20250404,162000,38716912,883,883,883,883,0
|
|
20250404,161900,38716912,883,883,883,883,0
|
|
20250404,161800,38716912,883,883,883,883,15
|
|
20250404,161700,38716912,883,883,883,883,0
|
|
20250404,161600,38716912,883,883,883,883,0
|
|
20250404,161500,38716912,883,883,883,883,0
|
|
20250404,161400,38716912,883,883,883,883,0
|
|
20250404,161300,38716912,883,883,883,883,0
|
|
20250404,161200,38716912,883,883,883,883,0
|
|
20250404,161100,38716912,883,883,883,883,0
|
|
20250404,161000,38716912,883,883,883,883,0
|
|
20250404,160900,38716912,883,883,883,883,0
|
|
20250404,160800,38716912,883,883,883,883,0
|
|
20250404,160700,38716912,883,883,883,883,0
|
|
20250404,160600,38716912,883,883,883,883,0
|
|
20250404,160500,38716912,883,883,883,883,0
|
|
20250404,160400,38716912,883,883,883,883,0
|
|
20250404,160300,38716912,883,883,883,883,0
|
|
20250404,160200,38716912,883,883,883,883,0
|
|
20250404,160100,38716912,883,883,883,883,0
|
|
20250404,160000,38716912,883,883,883,883,0
|
|
20250404,155900,38716912,883,883,883,883,0
|
|
20250404,155800,38716912,883,883,883,883,0
|
|
20250404,155700,38716912,883,883,883,883,0
|
|
20250404,155600,38716912,883,883,883,883,0
|
|
20250404,155500,38716912,883,883,883,883,0
|
|
20250404,155400,38716912,883,883,883,883,0
|
|
20250404,155300,38716912,883,883,883,883,0
|
|
20250404,155200,38716912,883,883,883,883,0
|
|
20250404,155100,38716912,883,883,883,883,0
|
|
20250404,155000,38716912,883,883,883,883,0
|
|
20250404,154900,38716912,883,883,883,883,0
|
|
20250404,154800,38716912,883,883,883,883,15
|
|
20250404,154700,38716912,883,883,883,883,0
|
|
20250404,154600,38716912,883,883,883,883,0
|
|
20250404,154500,38716912,883,883,883,883,0
|
|
20250404,154400,38716912,883,883,883,883,0
|
|
20250404,154300,38716912,883,883,883,883,0
|
|
20250404,154200,38716912,883,883,883,883,0
|
|
20250404,154100,38716912,883,883,883,883,0
|
|
20250404,154000,38716912,883,883,883,883,0
|
|
20250404,153900,38716912,883,883,883,883,0
|
|
20250404,153800,38716912,883,883,883,883,0
|
|
20250404,153700,38716912,883,883,883,883,0
|
|
20250404,153600,38716912,883,883,883,883,0
|
|
20250404,153500,38716912,883,883,883,883,0
|
|
20250404,153400,38716912,883,883,883,883,0
|
|
20250404,153300,38716912,883,883,883,883,0
|
|
20250404,153200,38716912,883,883,883,883,0
|
|
20250404,153100,38716912,883,883,883,883,0
|
|
20250404,153000,38716912,883,883,883,883,15
|
|
20250404,152900,38703667,883,883,883,883,0
|
|
20250404,152800,38703667,883,883,883,883,0
|
|
20250404,152700,38703667,883,883,883,883,0
|
|
20250404,152600,38703667,883,883,883,883,0
|
|
20250404,152500,38703667,883,883,883,883,0
|
|
20250404,152400,38703667,883,883,883,883,0
|
|
20250404,152300,38703667,883,883,883,883,0
|
|
20250404,152200,38703667,883,883,883,883,0
|
|
20250404,152100,38703667,883,883,883,883,0
|
|
20250404,152000,38703667,883,883,883,883,0
|
|
20250404,151900,38703667,883,883,883,883,0
|
|
20250404,151800,38703667,883,883,883,883,0
|
|
20250404,151700,38703667,883,883,883,883,0
|
|
20250404,151600,38703667,883,883,883,883,0
|
|
20250404,151500,38703667,883,883,883,883,0
|
|
20250404,151400,38703667,883,883,883,883,0
|
|
20250404,151300,38703667,883,883,883,883,0
|
|
20250404,151200,38703667,883,883,883,883,0
|
|
20250404,151100,38703667,883,883,883,883,0
|
|
20250404,151000,38703667,883,883,883,883,0
|
|
20250404,150900,38703667,883,883,883,883,0
|
|
20250404,150800,38703667,883,883,883,883,40
|
|
20250404,150700,38668347,883,883,883,883,0
|
|
20250404,150600,38668347,883,883,883,883,0
|
|
20250404,150500,38668347,883,883,883,883,50
|
|
20250404,150400,38624197,883,883,883,883,0
|
|
20250404,150300,38624197,883,883,883,883,0
|
|
20250404,150200,38624197,883,883,883,883,0
|
|
20250404,150100,38624197,883,880,883,880,17
|
|
20250404,150000,38609234,880,880,880,880,0
|
|
20250404,145900,38609234,880,880,880,880,0
|
|
20250404,145800,38609234,880,880,880,880,50
|
|
20250404,145700,38565234,884,884,884,884,0
|
|
20250404,145600,38565234,884,884,884,884,0
|
|
20250404,145500,38565234,884,884,884,884,0
|
|
20250404,145400,38565234,884,884,884,884,0
|
|
20250404,145300,38565234,884,884,884,884,0
|
|
20250404,145200,38565234,884,884,884,884,0
|
|
20250404,145100,38565234,884,884,884,884,0
|
|
20250404,145000,38565234,884,875,884,875,200
|
|
20250404,144900,38390025,876,875,876,875,151
|
|
20250404,144800,38257899,875,875,875,875,0
|
|
20250404,144700,38257899,875,875,875,875,0
|
|
20250404,144600,38257899,875,875,875,875,0
|
|
20250404,144500,38257899,875,875,875,875,0
|
|
20250404,144400,38257899,875,864,875,864,2999
|
|
20250404,144300,35665725,864,864,864,864,0
|
|
20250404,144200,35665725,864,864,864,864,0
|
|
20250404,144100,35665725,864,864,864,864,0
|
|
20250404,144000,35665725,864,864,864,864,0
|
|
20250404,143900,35665725,864,864,864,864,0
|
|
20250404,143800,35665725,864,864,864,864,0
|
|
20250404,143700,35665725,864,864,864,864,0
|
|
20250404,143600,35665725,864,864,864,864,0
|
|
20250404,143500,35665725,864,864,864,864,0
|
|
20250404,143400,35665725,864,864,864,864,0
|
|
20250404,143300,35665725,864,864,864,864,0
|
|
20250404,143200,35665725,864,864,864,864,0
|
|
20250404,143100,35665725,864,864,864,864,1
|
|
20250404,143000,35664861,861,861,861,861,0
|
|
20250404,142900,35664861,861,861,861,861,0
|
|
20250404,142800,35664861,861,860,861,860,1852
|
|
20250404,142700,34072062,860,860,860,860,0
|
|
20250404,142600,34072062,860,861,861,860,1728
|
|
20250404,142500,32585755,864,860,864,860,1510
|
|
20250404,142400,31287134,864,864,864,864,0
|
|
20250404,142300,31287134,864,864,864,864,0
|
|
20250404,142200,31287134,864,864,864,864,0
|
|
20250404,142100,31287134,864,864,864,864,0
|
|
20250404,142000,31287134,864,864,864,864,0
|
|
20250404,141900,31287134,864,864,864,864,2
|
|
20250404,141800,31285406,864,864,864,864,2
|
|
20250404,141700,31283678,864,864,864,864,0
|
|
20250404,141600,31283678,864,857,864,857,1099
|
|
20250404,141500,30341733,857,857,857,857,5
|
|
20250404,141400,30337448,858,859,859,858,6
|
|
20250404,141300,30332299,858,858,858,858,1
|
|
20250404,141200,30331441,859,858,859,858,2
|
|
20250404,141100,30329724,859,861,861,859,443
|
|
20250404,141000,29949172,859,859,859,859,0
|
|
20250404,140900,29949172,859,868,869,858,38
|
|
20250404,140800,29916405,869,867,869,867,436
|
|
20250404,140700,29538080,869,869,869,869,0
|
|
20250404,140600,29538080,869,869,869,869,0
|
|
20250404,140500,29538080,869,869,869,869,0
|
|
20250404,140400,29538080,869,869,869,869,0
|
|
20250404,140300,29538080,869,869,869,869,9
|
|
20250404,140200,29530259,872,872,872,872,0
|
|
20250404,140100,29530259,872,872,872,872,0
|
|
20250404,140000,29530259,872,872,872,872,0
|
|
20250404,135900,29530259,872,872,872,872,0
|
|
20250404,135800,29530259,872,872,872,872,0
|
|
20250404,135700,29530259,872,872,872,872,0
|
|
20250404,135600,29530259,872,872,872,872,0
|
|
20250404,135500,29530259,872,872,872,872,0
|
|
20250404,135400,29530259,872,872,872,872,0
|
|
20250404,135300,29530259,872,872,872,872,0
|
|
20250404,135200,29530259,872,872,872,872,0
|
|
20250404,135100,29530259,872,872,872,872,0
|
|
20250404,135000,29530259,872,872,872,872,0
|
|
20250404,134900,29530259,872,872,872,872,0
|
|
20250404,134800,29530259,872,872,872,872,0
|
|
20250404,134700,29530259,872,872,872,872,1
|
|
20250404,134600,29529387,857,857,857,857,0
|
|
20250404,134500,29529387,857,872,872,851,1853
|
|
20250404,134400,27930926,872,872,872,872,0
|
|
20250404,134300,27930926,872,871,872,871,10
|
|
20250404,134200,27922207,871,871,871,871,5
|
|
20250404,134100,27917852,872,872,872,872,3
|
|
20250404,134000,27915236,873,873,873,873,0
|
|
20250404,133900,27915236,873,873,873,873,0
|
|
20250404,133800,27915236,873,873,873,873,0
|
|
20250404,133700,27915236,873,873,873,873,0
|
|
20250404,133600,27915236,873,873,873,873,0
|
|
20250404,133500,27915236,873,873,873,873,0
|
|
20250404,133400,27915236,873,873,873,873,0
|
|
20250404,133300,27915236,873,873,873,873,0
|
|
20250404,133200,27915236,873,873,873,873,0
|
|
20250404,133100,27915236,873,873,873,873,0
|
|
20250404,133000,27915236,873,873,873,873,0
|
|
20250404,132900,27915236,873,873,873,873,0
|
|
20250404,132800,27915236,873,873,873,873,0
|
|
20250404,132700,27915236,873,873,873,873,0
|
|
20250404,132600,27915236,873,873,873,873,0
|
|
20250404,132500,27915236,873,873,873,873,0
|
|
20250404,132400,27915236,873,873,873,873,0
|
|
20250404,132300,27915236,873,873,873,873,0
|
|
20250404,132200,27915236,873,870,873,870,67
|
|
20250404,132100,27856943,874,874,874,874,0
|
|
20250404,132000,27856943,874,874,874,874,0
|
|
20250404,131900,27856943,874,874,874,874,0
|
|
20250404,131800,27856943,874,871,874,870,542
|
|
20250404,131700,27385118,876,876,876,876,0
|
|
20250404,131600,27385118,876,876,876,876,0
|
|
20250404,131500,27385118,876,876,876,876,0
|
|
20250404,131400,27385118,876,876,876,876,0
|
|
20250404,131300,27385118,876,876,876,876,0
|
|
20250404,131200,27385118,876,876,876,876,0
|
|
20250404,131100,27385118,876,876,876,876,0
|
|
20250404,131000,27385118,876,876,876,876,0
|
|
20250404,130900,27385118,876,876,876,876,0
|
|
20250404,130800,27385118,876,876,876,876,110
|
|
20250404,130700,27288758,877,877,877,877,0
|
|
20250404,130600,27288758,877,877,877,877,0
|
|
20250404,130500,27288758,877,877,877,877,0
|
|
20250404,130400,27288758,877,877,877,877,0
|
|
20250404,130300,27288758,877,877,877,877,0
|
|
20250404,130200,27288758,877,877,877,877,0
|
|
20250404,130100,27288758,877,877,877,877,0
|
|
20250404,130000,27288758,877,877,877,877,0
|
|
20250404,125900,27288758,877,877,877,877,0
|
|
20250404,125800,27288758,877,877,877,877,0
|
|
20250404,125700,27288758,877,877,877,877,0
|
|
20250404,125600,27288758,877,877,877,877,0
|
|
20250404,125500,27288758,877,875,877,875,301
|
|
20250404,125400,27025129,876,876,876,876,0
|
|
20250404,125300,27025129,876,875,876,875,1330
|
|
20250404,125200,25860488,876,876,876,876,0
|
|
20250404,125100,25860488,876,876,876,876,0
|
|
20250404,125000,25860488,876,876,876,876,0
|
|
20250404,124900,25860488,876,876,876,876,0
|
|
20250404,124800,25860488,876,876,876,876,0
|
|
20250404,124700,25860488,876,876,876,876,0
|
|
20250404,124600,25860488,876,876,876,876,0
|
|
20250404,124500,25860488,876,876,876,876,0
|
|
20250404,124400,25860488,876,876,876,876,0
|
|
20250404,124300,25860488,876,876,876,876,0
|
|
20250404,124200,25860488,876,876,876,876,0
|
|
20250404,124100,25860488,876,876,876,876,0
|
|
20250404,124000,25860488,876,876,876,876,0
|
|
20250404,123900,25860488,876,876,876,876,0
|
|
20250404,123800,25860488,876,876,876,876,0
|
|
20250404,123700,25860488,876,876,876,876,0
|
|
20250404,123600,25860488,876,876,876,876,0
|
|
20250404,123500,25860488,876,870,876,870,54
|
|
20250404,123400,25813414,870,869,870,860,1527
|
|
20250404,123300,24496134,872,872,872,872,0
|
|
20250404,123200,24496134,872,872,872,872,0
|
|
20250404,123100,24496134,872,872,872,872,0
|
|
20250404,123000,24496134,872,872,872,872,0
|
|
20250404,122900,24496134,872,872,872,872,0
|
|
20250404,122800,24496134,872,872,872,872,0
|
|
20250404,122700,24496134,872,872,872,872,0
|
|
20250404,122600,24496134,872,872,872,872,0
|
|
20250404,122500,24496134,872,872,872,872,1
|
|
20250404,122400,24495262,862,868,868,862,2000
|
|
20250404,122300,22767106,872,868,872,867,314
|
|
20250404,122200,22494858,872,872,872,872,0
|
|
20250404,122100,22494858,872,872,872,872,0
|
|
20250404,122000,22494858,872,872,872,872,1
|
|
20250404,121900,22493986,873,873,873,873,0
|
|
20250404,121800,22493986,873,873,873,873,0
|
|
20250404,121700,22493986,873,873,873,873,0
|
|
20250404,121600,22493986,873,873,873,873,1592
|
|
20250404,121500,21104170,873,870,873,870,408
|
|
20250404,121400,20748553,873,873,873,873,0
|
|
20250404,121300,20748553,873,873,873,873,0
|
|
20250404,121200,20748553,873,873,873,873,0
|
|
20250404,121100,20748553,873,873,873,873,0
|
|
20250404,121000,20748553,873,873,873,873,0
|
|
20250404,120900,20748553,873,873,873,873,0
|
|
20250404,120800,20748553,873,873,873,873,0
|
|
20250404,120700,20748553,873,873,873,873,1
|
|
20250404,120600,20747680,870,870,870,870,10
|
|
20250404,120500,20738980,873,873,873,873,0
|
|
20250404,120400,20738980,873,873,873,873,1
|
|
20250404,120300,20738107,875,875,875,875,0
|
|
20250404,120200,20738107,875,875,875,875,0
|
|
20250404,120100,20738107,875,875,875,875,0
|
|
20250404,120000,20738107,875,875,875,875,0
|
|
20250404,115900,20738107,875,875,875,875,0
|
|
20250404,115800,20738107,875,875,875,875,0
|
|
20250404,115700,20738107,875,875,875,875,0
|
|
20250404,115600,20738107,875,875,875,875,0
|
|
20250404,115500,20738107,875,875,875,875,16
|
|
20250404,115400,20724107,875,875,875,875,0
|
|
20250404,115300,20724107,875,875,875,875,0
|
|
20250404,115200,20724107,875,875,875,875,0
|
|
20250404,115100,20724107,875,875,875,875,0
|
|
20250404,115000,20724107,875,875,875,875,0
|
|
20250404,114900,20724107,875,875,875,875,0
|
|
20250404,114800,20724107,875,875,875,875,0
|
|
20250404,114700,20724107,875,875,875,875,0
|
|
20250404,114600,20724107,875,875,875,875,0
|
|
20250404,114500,20724107,875,875,875,875,0
|
|
20250404,114400,20724107,875,875,875,875,2
|
|
20250404,114300,20722357,866,875,875,866,374
|
|
20250404,114200,20398374,876,876,876,876,0
|
|
20250404,114100,20398374,876,876,876,876,0
|
|
20250404,114000,20398374,876,876,876,876,0
|
|
20250404,113900,20398374,876,874,876,874,330
|
|
20250404,113800,20109902,874,874,874,873,270
|
|
20250404,113700,19873923,874,872,876,872,114
|
|
20250404,113600,19774200,876,876,876,876,0
|
|
20250404,113500,19774200,876,876,876,876,0
|
|
20250404,113400,19774200,876,876,876,876,0
|
|
20250404,113300,19774200,876,876,876,876,0
|
|
20250404,113200,19774200,876,876,876,876,0
|
|
20250404,113100,19774200,876,876,876,876,0
|
|
20250404,113000,19774200,876,866,876,866,6
|
|
20250404,112900,19768994,876,876,876,876,0
|
|
20250404,112800,19768994,876,876,876,876,1
|
|
20250404,112700,19768118,876,876,876,876,1
|
|
20250404,112600,19767242,863,867,867,862,2250
|
|
20250404,112500,17820628,876,876,876,876,0
|
|
20250404,112400,17820628,876,876,876,876,50
|
|
20250404,112300,17776828,876,876,876,876,0
|
|
20250404,112200,17776828,876,873,876,873,381
|
|
20250404,112100,17444158,868,868,868,868,352
|
|
20250404,112000,17138622,867,867,867,867,1
|
|
20250404,111900,17137755,868,868,868,868,10
|
|
20250404,111800,17129075,868,868,868,867,1019
|
|
20250404,111700,16245452,868,868,868,868,1
|
|
20250404,111600,16244584,878,878,878,878,0
|
|
20250404,111500,16244584,878,878,878,878,0
|
|
20250404,111400,16244584,878,878,878,878,0
|
|
20250404,111300,16244584,878,873,878,867,1035
|
|
20250404,111200,15345156,873,873,873,873,1
|
|
20250404,111100,15344283,879,879,879,879,0
|
|
20250404,111000,15344283,879,879,879,879,0
|
|
20250404,110900,15344283,879,879,879,879,0
|
|
20250404,110800,15344283,879,879,879,879,0
|
|
20250404,110700,15344283,879,879,879,879,0
|
|
20250404,110600,15344283,879,879,879,879,0
|
|
20250404,110500,15344283,879,879,879,879,0
|
|
20250404,110400,15344283,879,879,879,879,0
|
|
20250404,110300,15344283,879,879,879,879,0
|
|
20250404,110200,15344283,879,879,879,879,0
|
|
20250404,110100,15344283,879,879,879,879,0
|
|
20250404,110000,15344283,879,875,879,875,59
|
|
20250404,105900,15292618,870,870,870,870,9
|
|
20250404,105800,15284788,869,869,869,869,1
|
|
20250404,105700,15283919,870,875,875,869,543
|
|
20250404,105600,14811544,875,881,881,870,8234
|
|
20250404,105500,7637212,884,884,884,884,0
|
|
20250404,105400,7637212,884,884,884,884,0
|
|
20250404,105300,7637212,884,884,884,884,0
|
|
20250404,105200,7637212,884,884,884,884,0
|
|
20250404,105100,7637212,884,884,884,884,0
|
|
20250404,105000,7637212,884,884,884,884,0
|
|
20250404,104900,7637212,884,884,884,884,4
|
|
20250404,104800,7633676,884,884,884,884,0
|
|
20250404,104700,7633676,884,884,884,884,0
|
|
20250404,104600,7633676,884,884,884,884,0
|
|
20250404,104500,7633676,884,884,884,884,0
|
|
20250404,104400,7633676,884,884,884,884,0
|
|
20250404,104300,7633676,884,884,884,884,2
|
|
20250404,104200,7631908,884,884,884,884,2200
|
|
20250404,104100,5687108,884,883,884,883,64
|
|
20250404,104000,5630593,883,883,883,883,0
|
|
20250404,103900,5630593,883,883,883,883,0
|
|
20250404,103800,5630593,883,883,883,883,0
|
|
20250404,103700,5630593,883,883,883,883,10
|
|
20250404,103600,5621763,884,883,884,883,32
|
|
20250404,103500,5593506,883,883,883,883,0
|
|
20250404,103400,5593506,883,883,883,883,0
|
|
20250404,103300,5593506,883,883,883,883,0
|
|
20250404,103200,5593506,883,883,883,883,0
|
|
20250404,103100,5593506,883,883,883,883,0
|
|
20250404,103000,5593506,883,883,883,883,0
|
|
20250404,102900,5593506,883,883,883,883,0
|
|
20250404,102800,5593506,883,883,883,883,0
|
|
20250404,102700,5593506,883,883,883,883,18
|
|
20250404,102600,5577612,883,883,883,883,0
|
|
20250404,102500,5577612,883,883,883,883,3
|
|
20250404,102400,5574963,875,875,875,875,0
|
|
20250404,102300,5574963,875,875,875,875,0
|
|
20250404,102200,5574963,875,875,875,875,0
|
|
20250404,102100,5574963,875,875,875,875,0
|
|
20250404,102000,5574963,875,878,878,875,309
|
|
20250404,101900,5304582,875,875,875,875,0
|
|
20250404,101800,5304582,875,875,875,875,0
|
|
20250404,101700,5304582,875,875,875,875,1774
|
|
20250404,101600,3752332,884,884,884,884,0
|
|
20250404,101500,3752332,884,884,884,884,0
|
|
20250404,101400,3752332,884,884,884,884,1
|
|
20250404,101300,3751448,884,884,884,884,0
|
|
20250404,101200,3751448,884,884,884,884,55
|
|
20250404,101100,3702828,884,883,884,883,2000
|
|
20250404,101000,1934834,884,884,884,884,0
|
|
20250404,100900,1934834,884,884,884,884,0
|
|
20250404,100800,1934834,884,883,884,883,10
|
|
20250404,100700,1925998,884,884,884,884,0
|
|
20250404,100600,1925998,884,884,884,884,0
|
|
20250404,100500,1925998,884,884,884,884,0
|
|
20250404,100400,1925998,884,884,884,884,0
|
|
20250404,100300,1925998,884,884,884,884,1
|
|
20250404,100200,1925114,884,884,884,884,0
|
|
20250404,100100,1925114,884,884,884,884,1
|
|
20250404,100000,1924230,884,884,884,884,0
|
|
20250404,095900,1924230,884,884,884,884,3
|
|
20250404,095800,1921578,884,884,884,884,0
|
|
20250404,095700,1921578,884,884,884,884,0
|
|
20250404,095600,1921578,884,884,884,884,0
|
|
20250404,095500,1921578,884,884,884,884,0
|
|
20250404,095400,1921578,884,884,884,884,2
|
|
20250404,095300,1919810,884,884,884,884,0
|
|
20250404,095200,1919810,884,884,884,884,3
|
|
20250404,095100,1917158,884,884,884,884,0
|
|
20250404,095000,1917158,884,884,884,884,0
|
|
20250404,094900,1917158,884,884,884,884,0
|
|
20250404,094800,1917158,884,884,884,884,0
|
|
20250404,094700,1917158,884,884,884,884,1
|
|
20250404,094600,1916274,884,884,884,884,2
|
|
20250404,094500,1914506,884,884,884,884,8
|
|
20250404,094400,1907434,885,885,885,885,0
|
|
20250404,094300,1907434,885,885,885,885,0
|
|
20250404,094200,1907434,885,885,885,885,0
|
|
20250404,094100,1907434,885,885,885,885,0
|
|
20250404,094000,1907434,885,885,885,885,6
|
|
20250404,093900,1902124,885,882,885,882,44
|
|
20250404,093800,1863188,881,881,881,881,1
|
|
20250404,093700,1862307,880,880,880,880,1
|
|
20250404,093600,1861427,878,876,878,876,3
|
|
20250404,093500,1858796,875,871,875,871,564
|
|
20250404,093400,1367508,871,871,871,871,0
|
|
20250404,093300,1367508,871,871,871,871,0
|
|
20250404,093200,1367508,871,871,871,871,0
|
|
20250404,093100,1367508,871,871,871,871,64
|
|
20250404,093000,1311764,871,871,871,871,96
|
|
20250404,092900,1228148,871,871,871,871,0
|
|
20250404,092800,1228148,871,871,871,871,14
|
|
20250404,092700,1215954,871,871,871,871,0
|
|
20250404,092600,1215954,871,871,871,871,0
|
|
20250404,092500,1215954,871,871,871,871,0
|
|
20250404,092400,1215954,871,871,871,871,0
|
|
20250404,092300,1215954,871,871,871,871,1
|
|
20250404,092200,1215083,871,871,871,871,0
|
|
20250404,092100,1215083,871,872,872,870,96
|
|
20250404,092000,1131474,871,871,871,871,0
|
|
20250404,091900,1131474,871,871,871,871,0
|
|
20250404,091800,1131474,871,871,871,871,35
|
|
20250404,091700,1100989,882,882,882,882,0
|
|
20250404,091600,1100989,882,882,882,882,0
|
|
20250404,091500,1100989,882,882,882,882,0
|
|
20250404,091400,1100989,882,882,882,882,111
|
|
20250404,091300,1003087,883,883,883,883,0
|
|
20250404,091200,1003087,883,882,883,882,2
|
|
20250404,091100,1001322,883,883,883,883,0
|
|
20250404,091000,1001322,883,883,883,883,0
|
|
20250404,090900,1001322,883,883,883,883,0
|
|
20250404,090800,1001322,883,883,883,883,0
|
|
20250404,090700,1001322,883,883,883,883,0
|
|
20250404,090600,1001322,883,883,883,883,0
|
|
20250404,090500,1001322,883,883,883,883,0
|
|
20250404,090400,1001322,883,883,883,883,0
|
|
20250404,090300,1001322,883,883,883,883,0
|
|
20250404,090200,1001322,883,883,883,883,1
|
|
20250404,090100,1000439,883,883,883,883,0
|
|
20250404,090000,1000439,883,883,883,883,1133
|