711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,204800,51719562,821,821,821,821,1210
|
|
20250407,204700,51719562,821,821,821,821,0
|
|
20250407,204600,51719562,821,821,821,821,0
|
|
20250407,204500,51719562,821,821,821,821,0
|
|
20250407,204400,51719562,821,821,821,821,0
|
|
20250407,204300,51719562,821,821,821,821,0
|
|
20250407,204200,51719562,821,821,821,821,0
|
|
20250407,204100,51719562,821,821,821,821,0
|
|
20250407,204000,51719562,821,821,821,821,0
|
|
20250407,203900,51719562,821,821,821,821,0
|
|
20250407,203800,51719562,821,821,821,821,0
|
|
20250407,203700,51719562,821,821,821,821,0
|
|
20250407,203600,51719562,821,821,821,821,0
|
|
20250407,203500,51719562,821,821,821,821,0
|
|
20250407,203400,51719562,821,821,821,821,0
|
|
20250407,203300,51719562,821,821,821,821,0
|
|
20250407,203200,51719562,821,821,821,821,0
|
|
20250407,203100,51719562,821,821,821,821,0
|
|
20250407,203000,51719562,821,821,821,821,0
|
|
20250407,202900,51719562,821,821,821,821,0
|
|
20250407,202800,51719562,821,821,821,821,0
|
|
20250407,202700,51719562,821,821,821,821,0
|
|
20250407,202600,51719562,821,821,821,821,0
|
|
20250407,202500,51719562,821,821,821,821,0
|
|
20250407,202400,51719562,821,821,821,821,0
|
|
20250407,202300,51719562,821,821,821,821,0
|
|
20250407,202200,51719562,821,821,821,821,0
|
|
20250407,202100,51719562,821,821,821,821,0
|
|
20250407,202000,51719562,821,821,821,821,0
|
|
20250407,201900,51719562,821,821,821,821,0
|
|
20250407,201800,51719562,821,821,821,821,1210
|
|
20250407,201700,51719562,821,821,821,821,0
|
|
20250407,201600,51719562,821,821,821,821,0
|
|
20250407,201500,51719562,821,821,821,821,0
|
|
20250407,201400,51719562,821,821,821,821,0
|
|
20250407,201300,51719562,821,821,821,821,0
|
|
20250407,201200,51719562,821,821,821,821,0
|
|
20250407,201100,51719562,821,821,821,821,0
|
|
20250407,201000,51719562,821,821,821,821,0
|
|
20250407,200900,51719562,821,821,821,821,0
|
|
20250407,200800,51719562,821,821,821,821,0
|
|
20250407,200700,51719562,821,821,821,821,0
|
|
20250407,200600,51719562,821,821,821,821,0
|
|
20250407,200500,51719562,821,821,821,821,0
|
|
20250407,200400,51719562,821,821,821,821,0
|
|
20250407,200300,51719562,821,821,821,821,0
|
|
20250407,200200,51719562,821,821,821,821,0
|
|
20250407,200100,51719562,821,821,821,821,0
|
|
20250407,200000,51719562,821,821,821,821,0
|
|
20250407,195900,51719562,821,821,821,821,0
|
|
20250407,195800,51719562,821,821,821,821,0
|
|
20250407,195700,51719562,821,821,821,821,0
|
|
20250407,195600,51719562,821,821,821,821,0
|
|
20250407,195500,51719562,821,821,821,821,0
|
|
20250407,195400,51719562,821,821,821,821,0
|
|
20250407,195300,51719562,821,821,821,821,0
|
|
20250407,195200,51719562,821,821,821,821,0
|
|
20250407,195100,51719562,821,821,821,821,0
|
|
20250407,195000,51719562,821,821,821,821,0
|
|
20250407,194900,51719562,821,821,821,821,0
|
|
20250407,194800,51719562,821,821,821,821,1210
|
|
20250407,194700,51719562,821,821,821,821,0
|
|
20250407,194600,51719562,821,821,821,821,0
|
|
20250407,194500,51719562,821,821,821,821,0
|
|
20250407,194400,51719562,821,821,821,821,0
|
|
20250407,194300,51719562,821,821,821,821,0
|
|
20250407,194200,51719562,821,821,821,821,0
|
|
20250407,194100,51719562,821,821,821,821,0
|
|
20250407,194000,51719562,821,821,821,821,0
|
|
20250407,193900,51719562,821,821,821,821,0
|
|
20250407,193800,51719562,821,821,821,821,0
|
|
20250407,193700,51719562,821,821,821,821,0
|
|
20250407,193600,51719562,821,821,821,821,0
|
|
20250407,193500,51719562,821,821,821,821,0
|
|
20250407,193400,51719562,821,821,821,821,0
|
|
20250407,193300,51719562,821,821,821,821,0
|
|
20250407,193200,51719562,821,821,821,821,0
|
|
20250407,193100,51719562,821,821,821,821,0
|
|
20250407,193000,51719562,821,821,821,821,0
|
|
20250407,192900,51719562,821,821,821,821,0
|
|
20250407,192800,51719562,821,821,821,821,0
|
|
20250407,192700,51719562,821,821,821,821,0
|
|
20250407,192600,51719562,821,821,821,821,0
|
|
20250407,192500,51719562,821,821,821,821,0
|
|
20250407,192400,51719562,821,821,821,821,0
|
|
20250407,192300,51719562,821,821,821,821,0
|
|
20250407,192200,51719562,821,821,821,821,0
|
|
20250407,192100,51719562,821,821,821,821,0
|
|
20250407,192000,51719562,821,821,821,821,0
|
|
20250407,191900,51719562,821,821,821,821,0
|
|
20250407,191800,51719562,821,821,821,821,1210
|
|
20250407,191700,51719562,821,821,821,821,0
|
|
20250407,191600,51719562,821,821,821,821,0
|
|
20250407,191500,51719562,821,821,821,821,0
|
|
20250407,191400,51719562,821,821,821,821,0
|
|
20250407,191300,51719562,821,821,821,821,0
|
|
20250407,191200,51719562,821,821,821,821,0
|
|
20250407,191100,51719562,821,821,821,821,0
|
|
20250407,191000,51719562,821,821,821,821,0
|
|
20250407,190900,51719562,821,821,821,821,0
|
|
20250407,190800,51719562,821,821,821,821,0
|
|
20250407,190700,51719562,821,821,821,821,0
|
|
20250407,190600,51719562,821,821,821,821,0
|
|
20250407,190500,51719562,821,821,821,821,0
|
|
20250407,190400,51719562,821,821,821,821,0
|
|
20250407,190300,51719562,821,821,821,821,0
|
|
20250407,190200,51719562,821,821,821,821,0
|
|
20250407,190100,51719562,821,821,821,821,0
|
|
20250407,190000,51719562,821,821,821,821,0
|
|
20250407,185900,51719562,821,821,821,821,0
|
|
20250407,185800,51719562,821,821,821,821,0
|
|
20250407,185700,51719562,821,821,821,821,0
|
|
20250407,185600,51719562,821,821,821,821,0
|
|
20250407,185500,51719562,821,821,821,821,0
|
|
20250407,185400,51719562,821,821,821,821,0
|
|
20250407,185300,51719562,821,821,821,821,0
|
|
20250407,185200,51719562,821,821,821,821,0
|
|
20250407,185100,51719562,821,821,821,821,0
|
|
20250407,185000,51719562,821,821,821,821,0
|
|
20250407,184900,51719562,821,821,821,821,0
|
|
20250407,184800,51719562,821,821,821,821,1210
|
|
20250407,184700,51719562,821,821,821,821,0
|
|
20250407,184600,51719562,821,821,821,821,0
|
|
20250407,184500,51719562,821,821,821,821,0
|
|
20250407,184400,51719562,821,821,821,821,0
|
|
20250407,184300,51719562,821,821,821,821,0
|
|
20250407,184200,51719562,821,821,821,821,0
|
|
20250407,184100,51719562,821,821,821,821,0
|
|
20250407,184000,51719562,821,821,821,821,0
|
|
20250407,183900,51719562,821,821,821,821,0
|
|
20250407,183800,51719562,821,821,821,821,0
|
|
20250407,183700,51719562,821,821,821,821,0
|
|
20250407,183600,51719562,821,821,821,821,0
|
|
20250407,183500,51719562,821,821,821,821,0
|
|
20250407,183400,51719562,821,821,821,821,0
|
|
20250407,183300,51719562,821,821,821,821,0
|
|
20250407,183200,51719562,821,821,821,821,0
|
|
20250407,183100,51719562,821,821,821,821,0
|
|
20250407,183000,51719562,821,821,821,821,0
|
|
20250407,182900,51719562,821,821,821,821,0
|
|
20250407,182800,51719562,821,821,821,821,0
|
|
20250407,182700,51719562,821,821,821,821,0
|
|
20250407,182600,51719562,821,821,821,821,0
|
|
20250407,182500,51719562,821,821,821,821,0
|
|
20250407,182400,51719562,821,821,821,821,0
|
|
20250407,182300,51719562,821,821,821,821,0
|
|
20250407,182200,51719562,821,821,821,821,0
|
|
20250407,182100,51719562,821,821,821,821,0
|
|
20250407,182000,51719562,821,821,821,821,0
|
|
20250407,181900,51719562,821,821,821,821,0
|
|
20250407,181800,51719562,821,821,821,821,1210
|
|
20250407,181700,51719562,821,821,821,821,0
|
|
20250407,181600,51719562,821,821,821,821,0
|
|
20250407,181500,51719562,821,821,821,821,0
|
|
20250407,181400,51719562,821,821,821,821,0
|
|
20250407,181300,51719562,821,821,821,821,0
|
|
20250407,181200,51719562,821,821,821,821,0
|
|
20250407,181100,51719562,821,821,821,821,0
|
|
20250407,181000,51719562,821,821,821,821,0
|
|
20250407,180900,51719562,821,821,821,821,0
|
|
20250407,180800,51719562,821,821,821,821,0
|
|
20250407,180700,51719562,821,821,821,821,0
|
|
20250407,180600,51719562,821,821,821,821,0
|
|
20250407,180500,51719562,821,821,821,821,0
|
|
20250407,180400,51719562,821,821,821,821,0
|
|
20250407,180300,51719562,821,821,821,821,0
|
|
20250407,180200,51719562,821,821,821,821,0
|
|
20250407,180100,51719562,821,821,821,821,0
|
|
20250407,180000,51719562,821,821,821,821,0
|
|
20250407,175900,51719562,821,821,821,821,0
|
|
20250407,175800,51719562,821,821,821,821,0
|
|
20250407,175700,51719562,821,821,821,821,0
|
|
20250407,175600,51719562,821,821,821,821,0
|
|
20250407,175500,51719562,821,821,821,821,0
|
|
20250407,175400,51719562,821,821,821,821,0
|
|
20250407,175300,51719562,821,821,821,821,0
|
|
20250407,175200,51719562,821,821,821,821,0
|
|
20250407,175100,51719562,821,821,821,821,0
|
|
20250407,175000,51719562,821,821,821,821,0
|
|
20250407,174900,51719562,821,821,821,821,0
|
|
20250407,174800,51719562,821,821,821,821,1210
|
|
20250407,174700,51719562,821,821,821,821,0
|
|
20250407,174600,51719562,821,821,821,821,0
|
|
20250407,174500,51719562,821,821,821,821,0
|
|
20250407,174400,51719562,821,821,821,821,0
|
|
20250407,174300,51719562,821,821,821,821,0
|
|
20250407,174200,51719562,821,821,821,821,0
|
|
20250407,174100,51719562,821,821,821,821,0
|
|
20250407,174000,51719562,821,821,821,821,0
|
|
20250407,173900,51719562,821,821,821,821,0
|
|
20250407,173800,51719562,821,821,821,821,0
|
|
20250407,173700,51719562,821,821,821,821,0
|
|
20250407,173600,51719562,821,821,821,821,0
|
|
20250407,173500,51719562,821,821,821,821,0
|
|
20250407,173400,51719562,821,821,821,821,0
|
|
20250407,173300,51719562,821,821,821,821,0
|
|
20250407,173200,51719562,821,821,821,821,0
|
|
20250407,173100,51719562,821,821,821,821,0
|
|
20250407,173000,51719562,821,821,821,821,0
|
|
20250407,172900,51719562,821,821,821,821,0
|
|
20250407,172800,51719562,821,821,821,821,0
|
|
20250407,172700,51719562,821,821,821,821,0
|
|
20250407,172600,51719562,821,821,821,821,0
|
|
20250407,172500,51719562,821,821,821,821,0
|
|
20250407,172400,51719562,821,821,821,821,0
|
|
20250407,172300,51719562,821,821,821,821,0
|
|
20250407,172200,51719562,821,821,821,821,0
|
|
20250407,172100,51719562,821,821,821,821,0
|
|
20250407,172000,51719562,821,821,821,821,0
|
|
20250407,171900,51719562,821,821,821,821,0
|
|
20250407,171800,51719562,821,821,821,821,1210
|
|
20250407,171700,51719562,821,821,821,821,0
|
|
20250407,171600,51719562,821,821,821,821,0
|
|
20250407,171500,51719562,821,821,821,821,0
|
|
20250407,171400,51719562,821,821,821,821,0
|
|
20250407,171300,51719562,821,821,821,821,0
|
|
20250407,171200,51719562,821,821,821,821,0
|
|
20250407,171100,51719562,821,821,821,821,0
|
|
20250407,171000,51719562,821,821,821,821,0
|
|
20250407,170900,51719562,821,821,821,821,0
|
|
20250407,170800,51719562,821,821,821,821,0
|
|
20250407,170700,51719562,821,821,821,821,0
|
|
20250407,170600,51719562,821,821,821,821,0
|
|
20250407,170500,51719562,821,821,821,821,0
|
|
20250407,170400,51719562,821,821,821,821,0
|
|
20250407,170300,51719562,821,821,821,821,0
|
|
20250407,170200,51719562,821,821,821,821,0
|
|
20250407,170100,51719562,821,821,821,821,0
|
|
20250407,170000,51719562,821,821,821,821,0
|
|
20250407,165900,51719562,821,821,821,821,0
|
|
20250407,165800,51719562,821,821,821,821,0
|
|
20250407,165700,51719562,821,821,821,821,0
|
|
20250407,165600,51719562,821,821,821,821,0
|
|
20250407,165500,51719562,821,821,821,821,0
|
|
20250407,165400,51719562,821,821,821,821,0
|
|
20250407,165300,51719562,821,821,821,821,0
|
|
20250407,165200,51719562,821,821,821,821,0
|
|
20250407,165100,51719562,821,821,821,821,0
|
|
20250407,165000,51719562,821,821,821,821,0
|
|
20250407,164900,51719562,821,821,821,821,0
|
|
20250407,164800,51719562,821,821,821,821,1210
|
|
20250407,164700,51719562,821,821,821,821,0
|
|
20250407,164600,51719562,821,821,821,821,0
|
|
20250407,164500,51719562,821,821,821,821,0
|
|
20250407,164400,51719562,821,821,821,821,0
|
|
20250407,164300,51719562,821,821,821,821,0
|
|
20250407,164200,51719562,821,821,821,821,0
|
|
20250407,164100,51719562,821,821,821,821,0
|
|
20250407,164000,51719562,821,821,821,821,0
|
|
20250407,163900,51719562,821,821,821,821,0
|
|
20250407,163800,51719562,821,821,821,821,0
|
|
20250407,163700,51719562,821,821,821,821,0
|
|
20250407,163600,51719562,821,821,821,821,0
|
|
20250407,163500,51719562,821,821,821,821,0
|
|
20250407,163400,51719562,821,821,821,821,0
|
|
20250407,163300,51719562,821,821,821,821,0
|
|
20250407,163200,51719562,821,821,821,821,0
|
|
20250407,163100,51719562,821,821,821,821,0
|
|
20250407,163000,51719562,821,821,821,821,0
|
|
20250407,162900,51719562,821,821,821,821,0
|
|
20250407,162800,51719562,821,821,821,821,0
|
|
20250407,162700,51719562,821,821,821,821,0
|
|
20250407,162600,51719562,821,821,821,821,0
|
|
20250407,162500,51719562,821,821,821,821,0
|
|
20250407,162400,51719562,821,821,821,821,0
|
|
20250407,162300,51719562,821,821,821,821,0
|
|
20250407,162200,51719562,821,821,821,821,0
|
|
20250407,162100,51719562,821,821,821,821,0
|
|
20250407,162000,51719562,821,821,821,821,0
|
|
20250407,161900,51719562,821,821,821,821,0
|
|
20250407,161800,51719562,821,821,821,821,1210
|
|
20250407,161700,51719562,821,821,821,821,0
|
|
20250407,161600,51719562,821,821,821,821,0
|
|
20250407,161500,51719562,821,821,821,821,0
|
|
20250407,161400,51719562,821,821,821,821,0
|
|
20250407,161300,51719562,821,821,821,821,0
|
|
20250407,161200,51719562,821,821,821,821,0
|
|
20250407,161100,51719562,821,821,821,821,0
|
|
20250407,161000,51719562,821,821,821,821,0
|
|
20250407,160900,51719562,821,821,821,821,0
|
|
20250407,160800,51719562,821,821,821,821,0
|
|
20250407,160700,51719562,821,821,821,821,0
|
|
20250407,160600,51719562,821,821,821,821,0
|
|
20250407,160500,51719562,821,821,821,821,0
|
|
20250407,160400,51719562,821,821,821,821,0
|
|
20250407,160300,51719562,821,821,821,821,0
|
|
20250407,160200,51719562,821,821,821,821,0
|
|
20250407,160100,51719562,821,821,821,821,0
|
|
20250407,160000,51719562,821,821,821,821,0
|
|
20250407,155900,51719562,821,821,821,821,0
|
|
20250407,155800,51719562,821,821,821,821,0
|
|
20250407,155700,51719562,821,821,821,821,0
|
|
20250407,155600,51719562,821,821,821,821,0
|
|
20250407,155500,51719562,821,821,821,821,0
|
|
20250407,155400,51719562,821,821,821,821,0
|
|
20250407,155300,51719562,821,821,821,821,0
|
|
20250407,155200,51719562,821,821,821,821,0
|
|
20250407,155100,51719562,821,821,821,821,0
|
|
20250407,155000,51719562,821,821,821,821,0
|
|
20250407,154900,51719562,821,821,821,821,0
|
|
20250407,154800,51719562,821,821,821,821,1210
|
|
20250407,154700,51719562,821,821,821,821,0
|
|
20250407,154600,51719562,821,821,821,821,0
|
|
20250407,154500,51719562,821,821,821,821,0
|
|
20250407,154400,51719562,821,821,821,821,0
|
|
20250407,154300,51719562,821,821,821,821,0
|
|
20250407,154200,51719562,821,821,821,821,0
|
|
20250407,154100,51719562,821,821,821,821,0
|
|
20250407,154000,51719562,821,821,821,821,0
|
|
20250407,153900,51719562,821,821,821,821,0
|
|
20250407,153800,51719562,821,821,821,821,0
|
|
20250407,153700,51719562,821,821,821,821,0
|
|
20250407,153600,51719562,821,821,821,821,0
|
|
20250407,153500,51719562,821,821,821,821,0
|
|
20250407,153400,51719562,821,821,821,821,0
|
|
20250407,153300,51719562,821,821,821,821,0
|
|
20250407,153200,51719562,821,821,821,821,0
|
|
20250407,153100,51719562,821,821,821,821,0
|
|
20250407,153000,51719562,821,821,821,821,1210
|
|
20250407,152900,50726152,825,825,825,825,0
|
|
20250407,152800,50726152,825,825,825,825,0
|
|
20250407,152700,50726152,825,825,825,825,0
|
|
20250407,152600,50726152,825,825,825,825,0
|
|
20250407,152500,50726152,825,825,825,825,0
|
|
20250407,152400,50726152,825,825,825,825,0
|
|
20250407,152300,50726152,825,825,825,825,0
|
|
20250407,152200,50726152,825,825,825,825,0
|
|
20250407,152100,50726152,825,825,825,825,0
|
|
20250407,152000,50726152,825,825,825,825,0
|
|
20250407,151900,50726152,825,822,825,822,443
|
|
20250407,151800,50360803,825,825,825,825,0
|
|
20250407,151700,50360803,825,823,825,821,2101
|
|
20250407,151600,48634984,825,825,825,825,0
|
|
20250407,151500,48634984,825,824,825,823,1056
|
|
20250407,151400,47765819,824,824,824,824,100
|
|
20250407,151300,47683419,825,823,825,823,41
|
|
20250407,151200,47649674,825,825,825,825,0
|
|
20250407,151100,47649674,825,825,825,825,0
|
|
20250407,151000,47649674,825,826,826,823,8515
|
|
20250407,150900,40641818,823,824,824,823,2760
|
|
20250407,150800,38370267,827,824,827,824,988
|
|
20250407,150700,37556152,827,827,827,827,0
|
|
20250407,150600,37556152,827,827,827,827,0
|
|
20250407,150500,37556152,827,827,827,827,6
|
|
20250407,150400,37551190,825,825,825,825,20
|
|
20250407,150300,37534690,827,827,827,827,0
|
|
20250407,150200,37534690,827,827,827,827,0
|
|
20250407,150100,37534690,827,825,827,825,22
|
|
20250407,150000,37516538,824,827,827,824,3747
|
|
20250407,145900,34425235,828,828,828,828,0
|
|
20250407,145800,34425235,828,828,828,828,0
|
|
20250407,145700,34425235,828,828,828,828,0
|
|
20250407,145600,34425235,828,828,828,828,138
|
|
20250407,145500,34310971,832,832,832,832,0
|
|
20250407,145400,34310971,832,832,832,832,0
|
|
20250407,145300,34310971,832,832,832,832,0
|
|
20250407,145200,34310971,832,832,832,832,0
|
|
20250407,145100,34310971,832,832,832,832,0
|
|
20250407,145000,34310971,832,832,832,832,0
|
|
20250407,144900,34310971,832,832,832,832,0
|
|
20250407,144800,34310971,832,830,832,830,2
|
|
20250407,144700,34309309,832,832,832,832,0
|
|
20250407,144600,34309309,832,832,832,832,0
|
|
20250407,144500,34309309,832,832,832,832,0
|
|
20250407,144400,34309309,832,832,832,832,0
|
|
20250407,144300,34309309,832,832,832,832,0
|
|
20250407,144200,34309309,832,832,832,832,0
|
|
20250407,144100,34309309,832,831,832,831,500
|
|
20250407,144000,33893405,831,828,831,828,22
|
|
20250407,143900,33875186,831,831,831,831,0
|
|
20250407,143800,33875186,831,831,831,831,0
|
|
20250407,143700,33875186,831,831,831,831,0
|
|
20250407,143600,33875186,831,831,831,831,0
|
|
20250407,143500,33875186,831,831,831,831,0
|
|
20250407,143400,33875186,831,831,831,831,0
|
|
20250407,143300,33875186,831,831,831,831,0
|
|
20250407,143200,33875186,831,831,831,831,0
|
|
20250407,143100,33875186,831,831,831,831,0
|
|
20250407,143000,33875186,831,831,831,831,0
|
|
20250407,142900,33875186,831,831,831,831,0
|
|
20250407,142800,33875186,831,831,831,831,240
|
|
20250407,142700,33675746,831,831,831,831,0
|
|
20250407,142600,33675746,831,831,831,831,0
|
|
20250407,142500,33675746,831,831,831,831,0
|
|
20250407,142400,33675746,831,831,831,831,0
|
|
20250407,142300,33675746,831,831,831,831,0
|
|
20250407,142200,33675746,831,831,831,831,0
|
|
20250407,142100,33675746,831,831,831,831,0
|
|
20250407,142000,33675746,831,831,831,831,0
|
|
20250407,141900,33675746,831,831,831,831,0
|
|
20250407,141800,33675746,831,831,831,831,0
|
|
20250407,141700,33675746,831,831,831,831,0
|
|
20250407,141600,33675746,831,831,831,831,1
|
|
20250407,141500,33674915,826,826,826,826,0
|
|
20250407,141400,33674915,826,826,826,826,23
|
|
20250407,141300,33655917,831,831,831,831,0
|
|
20250407,141200,33655917,831,831,831,831,0
|
|
20250407,141100,33655917,831,831,831,831,0
|
|
20250407,141000,33655917,831,831,831,831,0
|
|
20250407,140900,33655917,831,831,831,831,0
|
|
20250407,140800,33655917,831,831,831,831,0
|
|
20250407,140700,33655917,831,831,831,831,0
|
|
20250407,140600,33655917,831,828,831,826,85
|
|
20250407,140500,33585695,830,830,830,830,1
|
|
20250407,140400,33584865,828,828,828,828,1
|
|
20250407,140300,33584037,830,830,830,830,50
|
|
20250407,140200,33542537,830,830,830,830,0
|
|
20250407,140100,33542537,830,830,830,830,1
|
|
20250407,140000,33541707,827,828,828,827,2
|
|
20250407,135900,33540052,833,833,833,833,0
|
|
20250407,135800,33540052,833,833,833,833,0
|
|
20250407,135700,33540052,833,833,833,833,0
|
|
20250407,135600,33540052,833,833,833,833,0
|
|
20250407,135500,33540052,833,833,833,833,0
|
|
20250407,135400,33540052,833,833,833,833,0
|
|
20250407,135300,33540052,833,833,833,833,0
|
|
20250407,135200,33540052,833,833,833,833,0
|
|
20250407,135100,33540052,833,828,833,828,9
|
|
20250407,135000,33532565,828,828,828,828,0
|
|
20250407,134900,33532565,828,828,828,828,0
|
|
20250407,134800,33532565,828,828,828,828,1
|
|
20250407,134700,33531737,825,825,825,825,0
|
|
20250407,134600,33531737,825,825,825,825,0
|
|
20250407,134500,33531737,825,825,825,825,1570
|
|
20250407,134400,32236487,825,825,825,825,0
|
|
20250407,134300,32236487,825,825,825,825,53
|
|
20250407,134200,32192762,828,828,828,828,0
|
|
20250407,134100,32192762,828,829,829,828,1797
|
|
20250407,134000,30704829,829,829,829,829,0
|
|
20250407,133900,30704829,829,829,829,829,0
|
|
20250407,133800,30704829,829,829,829,829,0
|
|
20250407,133700,30704829,829,829,829,829,0
|
|
20250407,133600,30704829,829,829,829,829,484
|
|
20250407,133500,30303593,828,828,828,828,0
|
|
20250407,133400,30303593,828,828,828,828,0
|
|
20250407,133300,30303593,828,830,830,828,285
|
|
20250407,133200,30067573,830,830,830,830,0
|
|
20250407,133100,30067573,830,830,830,830,1
|
|
20250407,133000,30066743,839,839,839,839,0
|
|
20250407,132900,30066743,839,839,839,839,0
|
|
20250407,132800,30066743,839,839,839,839,0
|
|
20250407,132700,30066743,839,839,839,839,0
|
|
20250407,132600,30066743,839,839,839,839,0
|
|
20250407,132500,30066743,839,839,839,839,0
|
|
20250407,132400,30066743,839,839,839,839,0
|
|
20250407,132300,30066743,839,839,839,839,0
|
|
20250407,132200,30066743,839,839,839,839,0
|
|
20250407,132100,30066743,839,839,839,839,0
|
|
20250407,132000,30066743,839,839,839,839,0
|
|
20250407,131900,30066743,839,831,839,830,280
|
|
20250407,131800,29834303,839,839,839,839,10
|
|
20250407,131700,29825913,839,839,839,839,0
|
|
20250407,131600,29825913,839,839,839,839,0
|
|
20250407,131500,29825913,839,835,839,835,46
|
|
20250407,131400,29787499,835,835,835,835,0
|
|
20250407,131300,29787499,835,835,835,835,0
|
|
20250407,131200,29787499,835,832,835,832,29
|
|
20250407,131100,29763368,835,835,835,835,0
|
|
20250407,131000,29763368,835,835,835,835,238
|
|
20250407,130900,29564638,843,843,843,843,0
|
|
20250407,130800,29564638,843,843,843,843,0
|
|
20250407,130700,29564638,843,843,843,843,0
|
|
20250407,130600,29564638,843,843,843,843,0
|
|
20250407,130500,29564638,843,843,843,843,0
|
|
20250407,130400,29564638,843,843,843,843,0
|
|
20250407,130300,29564638,843,843,843,843,0
|
|
20250407,130200,29564638,843,843,843,843,0
|
|
20250407,130100,29564638,843,835,843,832,280
|
|
20250407,130000,29330925,845,845,845,845,0
|
|
20250407,125900,29330925,845,845,845,845,0
|
|
20250407,125800,29330925,845,845,845,845,0
|
|
20250407,125700,29330925,845,845,845,845,0
|
|
20250407,125600,29330925,845,845,845,845,0
|
|
20250407,125500,29330925,845,839,845,839,1767
|
|
20250407,125400,27842071,839,839,839,839,0
|
|
20250407,125300,27842071,839,835,839,835,503
|
|
20250407,125200,27422062,839,839,839,839,0
|
|
20250407,125100,27422062,839,839,839,839,0
|
|
20250407,125000,27422062,839,839,839,839,500
|
|
20250407,124900,27002562,839,839,839,839,0
|
|
20250407,124800,27002562,839,839,839,839,0
|
|
20250407,124700,27002562,839,839,839,839,1
|
|
20250407,124600,27001723,836,836,836,836,37
|
|
20250407,124500,26970791,844,844,844,844,0
|
|
20250407,124400,26970791,844,844,844,844,0
|
|
20250407,124300,26970791,844,844,844,844,0
|
|
20250407,124200,26970791,844,844,844,844,0
|
|
20250407,124100,26970791,844,844,844,844,3
|
|
20250407,124000,26968259,844,844,844,844,0
|
|
20250407,123900,26968259,844,844,844,844,0
|
|
20250407,123800,26968259,844,844,844,844,10
|
|
20250407,123700,26959819,844,844,844,844,0
|
|
20250407,123600,26959819,844,836,844,836,157
|
|
20250407,123500,26828559,844,844,844,844,0
|
|
20250407,123400,26828559,844,844,844,844,0
|
|
20250407,123300,26828559,844,844,844,844,0
|
|
20250407,123200,26828559,844,844,844,844,0
|
|
20250407,123100,26828559,844,844,844,844,0
|
|
20250407,123000,26828559,844,844,844,844,0
|
|
20250407,122900,26828559,844,844,844,844,1
|
|
20250407,122800,26827715,836,836,836,836,5
|
|
20250407,122700,26823535,844,844,844,844,0
|
|
20250407,122600,26823535,844,844,844,844,0
|
|
20250407,122500,26823535,844,844,844,844,0
|
|
20250407,122400,26823535,844,844,844,844,0
|
|
20250407,122300,26823535,844,844,844,844,0
|
|
20250407,122200,26823535,844,844,844,844,0
|
|
20250407,122100,26823535,844,844,844,844,0
|
|
20250407,122000,26823535,844,844,844,844,0
|
|
20250407,121900,26823535,844,839,844,839,461
|
|
20250407,121800,26436751,844,844,844,844,0
|
|
20250407,121700,26436751,844,844,844,844,0
|
|
20250407,121600,26436751,844,844,844,844,0
|
|
20250407,121500,26436751,844,844,844,844,0
|
|
20250407,121400,26436751,844,840,844,840,6
|
|
20250407,121300,26431707,845,840,845,839,298
|
|
20250407,121200,26181615,845,845,845,845,0
|
|
20250407,121100,26181615,845,845,845,845,0
|
|
20250407,121000,26181615,845,845,845,845,0
|
|
20250407,120900,26181615,845,845,845,845,0
|
|
20250407,120800,26181615,845,845,845,845,0
|
|
20250407,120700,26181615,845,843,845,843,10
|
|
20250407,120600,26173175,846,846,846,846,0
|
|
20250407,120500,26173175,846,845,846,844,3
|
|
20250407,120400,26170640,848,848,848,848,0
|
|
20250407,120300,26170640,848,848,848,848,0
|
|
20250407,120200,26170640,848,848,848,848,0
|
|
20250407,120100,26170640,848,844,848,844,205
|
|
20250407,120000,25997417,845,845,845,845,1
|
|
20250407,115900,25996572,841,840,841,840,304
|
|
20250407,115800,25740912,841,841,841,841,0
|
|
20250407,115700,25740912,841,840,841,840,154
|
|
20250407,115600,25611498,840,840,840,840,0
|
|
20250407,115500,25611498,840,838,840,834,280
|
|
20250407,115400,25377656,840,840,840,840,0
|
|
20250407,115300,25377656,840,840,840,840,0
|
|
20250407,115200,25377656,840,840,840,840,0
|
|
20250407,115100,25377656,840,839,840,839,536
|
|
20250407,115000,24927951,839,839,839,839,1
|
|
20250407,114900,24927112,838,838,838,838,0
|
|
20250407,114800,24927112,838,838,838,838,0
|
|
20250407,114700,24927112,838,838,838,838,462
|
|
20250407,114600,24539956,838,838,838,838,1
|
|
20250407,114500,24539118,837,837,837,837,1
|
|
20250407,114400,24538281,834,834,834,834,51
|
|
20250407,114300,24495747,840,840,840,840,0
|
|
20250407,114200,24495747,840,841,841,840,2146
|
|
20250407,114100,22692961,852,852,852,852,0
|
|
20250407,114000,22692961,852,835,852,835,3
|
|
20250407,113900,22690430,852,845,852,840,16
|
|
20250407,113800,22676943,850,840,850,828,4947
|
|
20250407,113700,18557223,850,842,850,840,280
|
|
20250407,113600,18321685,851,851,851,851,0
|
|
20250407,113500,18321685,851,851,851,851,0
|
|
20250407,113400,18321685,851,851,851,851,0
|
|
20250407,113300,18321685,851,851,851,851,1
|
|
20250407,113200,18320834,852,852,852,852,10
|
|
20250407,113100,18312314,852,852,852,852,110
|
|
20250407,113000,18218594,852,852,852,852,33
|
|
20250407,112900,18190478,851,851,851,851,1
|
|
20250407,112800,18189627,850,847,850,847,2
|
|
20250407,112700,18187930,848,848,848,848,0
|
|
20250407,112600,18187930,848,843,849,843,776
|
|
20250407,112500,17533607,843,843,843,843,0
|
|
20250407,112400,17533607,843,842,843,842,1233
|
|
20250407,112300,16495416,841,841,841,841,5
|
|
20250407,112200,16491211,843,843,843,843,0
|
|
20250407,112100,16491211,843,843,843,843,0
|
|
20250407,112000,16491211,843,843,843,843,1
|
|
20250407,111900,16490368,840,840,840,840,293
|
|
20250407,111800,16244248,843,843,843,843,0
|
|
20250407,111700,16244248,843,843,843,843,43
|
|
20250407,111600,16207999,843,843,843,843,1
|
|
20250407,111500,16207156,840,840,840,840,2
|
|
20250407,111400,16205476,843,843,843,843,0
|
|
20250407,111300,16205476,843,843,843,843,0
|
|
20250407,111200,16205476,843,843,843,843,0
|
|
20250407,111100,16205476,843,843,843,843,71
|
|
20250407,111000,16145623,839,839,839,839,13
|
|
20250407,110900,16134716,843,843,843,840,12
|
|
20250407,110800,16124606,843,843,843,843,0
|
|
20250407,110700,16124606,843,838,843,838,2
|
|
20250407,110600,16122925,843,843,843,843,0
|
|
20250407,110500,16122925,843,843,843,843,0
|
|
20250407,110400,16122925,843,843,843,843,0
|
|
20250407,110300,16122925,843,843,843,843,0
|
|
20250407,110200,16122925,843,843,843,843,0
|
|
20250407,110100,16122925,843,838,843,837,280
|
|
20250407,110000,15888431,843,843,843,843,0
|
|
20250407,105900,15888431,843,843,843,843,0
|
|
20250407,105800,15888431,843,843,843,843,0
|
|
20250407,105700,15888431,843,838,843,838,2
|
|
20250407,105600,15886750,843,842,843,837,251
|
|
20250407,105500,15676644,843,843,843,843,0
|
|
20250407,105400,15676644,843,843,843,843,0
|
|
20250407,105300,15676644,843,842,843,842,39
|
|
20250407,105200,15643805,842,842,842,842,21
|
|
20250407,105100,15626123,842,842,842,842,0
|
|
20250407,105000,15626123,842,842,842,842,0
|
|
20250407,104900,15626123,842,842,842,842,0
|
|
20250407,104800,15626123,842,842,842,842,0
|
|
20250407,104700,15626123,842,842,842,842,1
|
|
20250407,104600,15625281,840,840,840,840,0
|
|
20250407,104500,15625281,840,840,840,840,50
|
|
20250407,104400,15583281,842,840,842,840,287
|
|
20250407,104300,15342199,840,840,840,840,0
|
|
20250407,104200,15342199,840,840,840,840,0
|
|
20250407,104100,15342199,840,840,840,840,0
|
|
20250407,104000,15342199,840,836,840,836,21
|
|
20250407,103900,15324639,840,840,840,840,0
|
|
20250407,103800,15324639,840,840,840,840,0
|
|
20250407,103700,15324639,840,840,840,840,0
|
|
20250407,103600,15324639,840,840,840,840,0
|
|
20250407,103500,15324639,840,840,840,840,0
|
|
20250407,103400,15324639,840,840,840,840,0
|
|
20250407,103300,15324639,840,840,840,840,0
|
|
20250407,103200,15324639,840,840,840,840,0
|
|
20250407,103100,15324639,840,840,840,840,20
|
|
20250407,103000,15307839,840,832,840,828,1001
|
|
20250407,102900,14477011,831,834,834,831,279
|
|
20250407,102800,14244917,832,832,832,832,0
|
|
20250407,102700,14244917,832,832,832,832,0
|
|
20250407,102600,14244917,832,832,832,832,8
|
|
20250407,102500,14238261,833,833,833,833,0
|
|
20250407,102400,14238261,833,838,838,833,589
|
|
20250407,102300,13747609,839,839,839,839,1
|
|
20250407,102200,13746770,841,841,841,841,0
|
|
20250407,102100,13746770,841,841,841,841,0
|
|
20250407,102000,13746770,841,841,841,841,10
|
|
20250407,101900,13738360,843,843,843,843,0
|
|
20250407,101800,13738360,843,843,843,843,0
|
|
20250407,101700,13738360,843,843,843,843,0
|
|
20250407,101600,13738360,843,843,843,843,9
|
|
20250407,101500,13730773,843,843,843,843,0
|
|
20250407,101400,13730773,843,843,843,843,13
|
|
20250407,101300,13719814,843,841,843,841,11
|
|
20250407,101200,13710561,843,843,843,843,0
|
|
20250407,101100,13710561,843,840,843,831,293
|
|
20250407,101000,13466184,840,840,840,840,500
|
|
20250407,100900,13046184,844,844,844,844,0
|
|
20250407,100800,13046184,844,840,844,840,51
|
|
20250407,100700,13003340,844,844,844,844,3
|
|
20250407,100600,13000808,844,844,844,844,0
|
|
20250407,100500,13000808,844,844,844,844,1
|
|
20250407,100400,12999964,844,844,844,844,0
|
|
20250407,100300,12999964,844,844,844,840,1786
|
|
20250407,100200,11494960,844,844,844,844,0
|
|
20250407,100100,11494960,844,844,844,844,17
|
|
20250407,100000,11480612,844,844,844,844,3
|
|
20250407,095900,11478080,844,844,844,844,0
|
|
20250407,095800,11478080,844,840,844,840,5
|
|
20250407,095700,11473876,845,845,845,845,0
|
|
20250407,095600,11473876,845,845,845,845,0
|
|
20250407,095500,11473876,845,845,845,845,1
|
|
20250407,095400,11473031,840,846,846,833,3377
|
|
20250407,095300,8621701,853,853,853,846,398
|
|
20250407,095200,8283898,853,853,853,853,0
|
|
20250407,095100,8283898,853,853,853,853,4
|
|
20250407,095000,8280486,853,850,853,850,8
|
|
20250407,094900,8273683,855,855,855,855,5
|
|
20250407,094800,8269408,850,851,851,850,1093
|
|
20250407,094700,7340346,855,855,855,855,0
|
|
20250407,094600,7340346,855,855,855,855,0
|
|
20250407,094500,7340346,855,855,855,855,0
|
|
20250407,094400,7340346,855,855,855,855,1
|
|
20250407,094300,7339491,852,853,853,851,32
|
|
20250407,094200,7312243,855,855,855,855,0
|
|
20250407,094100,7312243,855,855,855,855,0
|
|
20250407,094000,7312243,855,854,855,854,517
|
|
20250407,093900,6870425,854,854,854,854,0
|
|
20250407,093800,6870425,854,854,854,854,50
|
|
20250407,093700,6827725,854,854,854,854,80
|
|
20250407,093600,6759405,854,852,854,850,95
|
|
20250407,093500,6678580,851,856,856,851,279
|
|
20250407,093400,6440799,857,857,857,857,2
|
|
20250407,093300,6439085,856,856,856,856,1
|
|
20250407,093200,6438229,859,859,859,859,7
|
|
20250407,093100,6432216,856,856,856,856,1
|
|
20250407,093000,6431360,857,860,860,857,34
|
|
20250407,092900,6402123,854,856,856,854,513
|
|
20250407,092800,5963509,863,863,863,863,0
|
|
20250407,092700,5963509,863,858,863,856,4
|
|
20250407,092600,5960075,867,860,867,859,3
|
|
20250407,092500,5957489,876,876,876,876,0
|
|
20250407,092400,5957489,876,876,876,876,0
|
|
20250407,092300,5957489,876,876,876,876,0
|
|
20250407,092200,5957489,876,854,876,854,201
|
|
20250407,092100,5785813,851,876,877,851,366
|
|
20250407,092000,5472666,879,879,879,879,1
|
|
20250407,091900,5471787,850,861,861,850,1472
|
|
20250407,091800,4210186,867,867,867,867,300
|
|
20250407,091700,3950086,867,870,870,867,330
|
|
20250407,091600,3663783,883,882,883,882,2
|
|
20250407,091500,3662018,883,883,883,883,0
|
|
20250407,091400,3662018,883,883,883,883,500
|
|
20250407,091300,3220518,883,883,883,883,0
|
|
20250407,091200,3220518,883,883,883,883,0
|
|
20250407,091100,3220518,883,874,883,874,1146
|
|
20250407,091000,2218905,883,875,883,875,22
|
|
20250407,090900,2199647,883,877,883,876,1607
|
|
20250407,090800,791902,883,883,883,883,340
|
|
20250407,090700,491682,883,883,883,883,0
|
|
20250407,090600,491682,883,877,883,877,5
|
|
20250407,090500,487291,877,883,883,877,14
|
|
20250407,090400,474995,877,878,878,877,3
|
|
20250407,090300,472363,883,880,883,876,3
|
|
20250407,090200,469724,883,883,883,883,0
|
|
20250407,090100,469724,883,885,885,877,12
|
|
20250407,090000,459162,885,883,885,883,520
|