614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,191100,70609127,437,437,437,437,3127
|
|
20250409,191000,70609127,437,437,437,437,0
|
|
20250409,190900,70609127,437,437,437,437,0
|
|
20250409,190800,70609127,437,437,437,437,0
|
|
20250409,190700,70609127,437,437,437,437,0
|
|
20250409,190600,70609127,437,437,437,437,0
|
|
20250409,190500,70609127,437,437,437,437,0
|
|
20250409,190400,70609127,437,437,437,437,0
|
|
20250409,190300,70609127,437,437,437,437,0
|
|
20250409,190200,70609127,437,437,437,437,0
|
|
20250409,190100,70609127,437,437,437,437,0
|
|
20250409,190000,70609127,437,437,437,437,0
|
|
20250409,185900,70609127,437,437,437,437,0
|
|
20250409,185800,70609127,437,437,437,437,0
|
|
20250409,185700,70609127,437,437,437,437,0
|
|
20250409,185600,70609127,437,437,437,437,0
|
|
20250409,185500,70609127,437,437,437,437,0
|
|
20250409,185400,70609127,437,437,437,437,0
|
|
20250409,185300,70609127,437,437,437,437,0
|
|
20250409,185200,70609127,437,437,437,437,0
|
|
20250409,185100,70609127,437,437,437,437,0
|
|
20250409,185000,70609127,437,437,437,437,0
|
|
20250409,184900,70609127,437,437,437,437,0
|
|
20250409,184800,70609127,437,437,437,437,0
|
|
20250409,184700,70609127,437,437,437,437,0
|
|
20250409,184600,70609127,437,437,437,437,0
|
|
20250409,184500,70609127,437,437,437,437,0
|
|
20250409,184400,70609127,437,437,437,437,0
|
|
20250409,184300,70609127,437,437,437,437,0
|
|
20250409,184200,70609127,437,437,437,437,0
|
|
20250409,184100,70609127,437,437,437,437,3127
|
|
20250409,184000,70609127,437,437,437,437,0
|
|
20250409,183900,70609127,437,437,437,437,0
|
|
20250409,183800,70609127,437,437,437,437,0
|
|
20250409,183700,70609127,437,437,437,437,0
|
|
20250409,183600,70609127,437,437,437,437,0
|
|
20250409,183500,70609127,437,437,437,437,0
|
|
20250409,183400,70609127,437,437,437,437,0
|
|
20250409,183300,70609127,437,437,437,437,0
|
|
20250409,183200,70609127,437,437,437,437,0
|
|
20250409,183100,70609127,437,437,437,437,0
|
|
20250409,183000,70609127,437,437,437,437,0
|
|
20250409,182900,70609127,437,437,437,437,0
|
|
20250409,182800,70609127,437,437,437,437,0
|
|
20250409,182700,70609127,437,437,437,437,0
|
|
20250409,182600,70609127,437,437,437,437,0
|
|
20250409,182500,70609127,437,437,437,437,0
|
|
20250409,182400,70609127,437,437,437,437,0
|
|
20250409,182300,70609127,437,437,437,437,0
|
|
20250409,182200,70609127,437,437,437,437,0
|
|
20250409,182100,70609127,437,437,437,437,0
|
|
20250409,182000,70609127,437,437,437,437,0
|
|
20250409,181900,70609127,437,437,437,437,0
|
|
20250409,181800,70609127,437,437,437,437,0
|
|
20250409,181700,70609127,437,437,437,437,0
|
|
20250409,181600,70609127,437,437,437,437,0
|
|
20250409,181500,70609127,437,437,437,437,0
|
|
20250409,181400,70609127,437,437,437,437,0
|
|
20250409,181300,70609127,437,437,437,437,0
|
|
20250409,181200,70609127,437,437,437,437,0
|
|
20250409,181100,70609127,437,437,437,437,3127
|
|
20250409,181000,70609127,437,437,437,437,0
|
|
20250409,180900,70609127,437,437,437,437,0
|
|
20250409,180800,70609127,437,437,437,437,0
|
|
20250409,180700,70609127,437,437,437,437,0
|
|
20250409,180600,70609127,437,437,437,437,0
|
|
20250409,180500,70609127,437,437,437,437,0
|
|
20250409,180400,70609127,437,437,437,437,0
|
|
20250409,180300,70609127,437,437,437,437,0
|
|
20250409,180200,70609127,437,437,437,437,0
|
|
20250409,180100,70609127,437,437,437,437,0
|
|
20250409,180000,70609127,437,437,437,437,0
|
|
20250409,175900,70609127,437,437,437,437,0
|
|
20250409,175800,70609127,437,437,437,437,0
|
|
20250409,175700,70609127,437,437,437,437,0
|
|
20250409,175600,70609127,437,437,437,437,0
|
|
20250409,175500,70609127,437,437,437,437,0
|
|
20250409,175400,70609127,437,437,437,437,0
|
|
20250409,175300,70609127,437,437,437,437,0
|
|
20250409,175200,70609127,437,437,437,437,0
|
|
20250409,175100,70609127,437,437,437,437,0
|
|
20250409,175000,70609127,437,437,437,437,0
|
|
20250409,174900,70609127,437,437,437,437,0
|
|
20250409,174800,70609127,437,437,437,437,0
|
|
20250409,174700,70609127,437,437,437,437,0
|
|
20250409,174600,70609127,437,437,437,437,0
|
|
20250409,174500,70609127,437,437,437,437,0
|
|
20250409,174400,70609127,437,437,437,437,0
|
|
20250409,174300,70609127,437,437,437,437,0
|
|
20250409,174200,70609127,437,437,437,437,0
|
|
20250409,174100,70609127,437,437,437,437,3127
|
|
20250409,174000,70609127,437,437,437,437,0
|
|
20250409,173900,70609127,437,437,437,437,0
|
|
20250409,173800,70609127,437,437,437,437,0
|
|
20250409,173700,70609127,437,437,437,437,0
|
|
20250409,173600,70609127,437,437,437,437,0
|
|
20250409,173500,70609127,437,437,437,437,0
|
|
20250409,173400,70609127,437,437,437,437,0
|
|
20250409,173300,70609127,437,437,437,437,0
|
|
20250409,173200,70609127,437,437,437,437,0
|
|
20250409,173100,70609127,437,437,437,437,0
|
|
20250409,173000,70609127,437,437,437,437,0
|
|
20250409,172900,70609127,437,437,437,437,0
|
|
20250409,172800,70609127,437,437,437,437,0
|
|
20250409,172700,70609127,437,437,437,437,0
|
|
20250409,172600,70609127,437,437,437,437,0
|
|
20250409,172500,70609127,437,437,437,437,0
|
|
20250409,172400,70609127,437,437,437,437,0
|
|
20250409,172300,70609127,437,437,437,437,0
|
|
20250409,172200,70609127,437,437,437,437,0
|
|
20250409,172100,70609127,437,437,437,437,0
|
|
20250409,172000,70609127,437,437,437,437,0
|
|
20250409,171900,70609127,437,437,437,437,0
|
|
20250409,171800,70609127,437,437,437,437,0
|
|
20250409,171700,70609127,437,437,437,437,0
|
|
20250409,171600,70609127,437,437,437,437,0
|
|
20250409,171500,70609127,437,437,437,437,0
|
|
20250409,171400,70609127,437,437,437,437,0
|
|
20250409,171300,70609127,437,437,437,437,0
|
|
20250409,171200,70609127,437,437,437,437,0
|
|
20250409,171100,70609127,437,437,437,437,3127
|
|
20250409,171000,70609127,437,437,437,437,0
|
|
20250409,170900,70609127,437,437,437,437,0
|
|
20250409,170800,70609127,437,437,437,437,0
|
|
20250409,170700,70609127,437,437,437,437,0
|
|
20250409,170600,70609127,437,437,437,437,0
|
|
20250409,170500,70609127,437,437,437,437,0
|
|
20250409,170400,70609127,437,437,437,437,0
|
|
20250409,170300,70609127,437,437,437,437,0
|
|
20250409,170200,70609127,437,437,437,437,0
|
|
20250409,170100,70609127,437,437,437,437,0
|
|
20250409,170000,70609127,437,437,437,437,0
|
|
20250409,165900,70609127,437,437,437,437,0
|
|
20250409,165800,70609127,437,437,437,437,0
|
|
20250409,165700,70609127,437,437,437,437,0
|
|
20250409,165600,70609127,437,437,437,437,0
|
|
20250409,165500,70609127,437,437,437,437,0
|
|
20250409,165400,70609127,437,437,437,437,0
|
|
20250409,165300,70609127,437,437,437,437,0
|
|
20250409,165200,70609127,437,437,437,437,0
|
|
20250409,165100,70609127,437,437,437,437,0
|
|
20250409,165000,70609127,437,437,437,437,0
|
|
20250409,164900,70609127,437,437,437,437,0
|
|
20250409,164800,70609127,437,437,437,437,0
|
|
20250409,164700,70609127,437,437,437,437,0
|
|
20250409,164600,70609127,437,437,437,437,0
|
|
20250409,164500,70609127,437,437,437,437,0
|
|
20250409,164400,70609127,437,437,437,437,0
|
|
20250409,164300,70609127,437,437,437,437,0
|
|
20250409,164200,70609127,437,437,437,437,0
|
|
20250409,164100,70609127,437,437,437,437,3127
|
|
20250409,164000,70609127,437,437,437,437,0
|
|
20250409,163900,70609127,437,437,437,437,0
|
|
20250409,163800,70609127,437,437,437,437,0
|
|
20250409,163700,70609127,437,437,437,437,0
|
|
20250409,163600,70609127,437,437,437,437,0
|
|
20250409,163500,70609127,437,437,437,437,0
|
|
20250409,163400,70609127,437,437,437,437,0
|
|
20250409,163300,70609127,437,437,437,437,0
|
|
20250409,163200,70609127,437,437,437,437,0
|
|
20250409,163100,70609127,437,437,437,437,0
|
|
20250409,163000,70609127,437,437,437,437,0
|
|
20250409,162900,70609127,437,437,437,437,0
|
|
20250409,162800,70609127,437,437,437,437,0
|
|
20250409,162700,70609127,437,437,437,437,0
|
|
20250409,162600,70609127,437,437,437,437,0
|
|
20250409,162500,70609127,437,437,437,437,0
|
|
20250409,162400,70609127,437,437,437,437,0
|
|
20250409,162300,70609127,437,437,437,437,0
|
|
20250409,162200,70609127,437,437,437,437,0
|
|
20250409,162100,70609127,437,437,437,437,0
|
|
20250409,162000,70609127,437,437,437,437,0
|
|
20250409,161900,70609127,437,437,437,437,0
|
|
20250409,161800,70609127,437,437,437,437,0
|
|
20250409,161700,70609127,437,437,437,437,0
|
|
20250409,161600,70609127,437,437,437,437,0
|
|
20250409,161500,70609127,437,437,437,437,0
|
|
20250409,161400,70609127,437,437,437,437,0
|
|
20250409,161300,70609127,437,437,437,437,0
|
|
20250409,161200,70609127,437,437,437,437,0
|
|
20250409,161100,70609127,437,437,437,437,3127
|
|
20250409,161000,70609127,437,437,437,437,0
|
|
20250409,160900,70609127,437,437,437,437,0
|
|
20250409,160800,70609127,437,437,437,437,0
|
|
20250409,160700,70609127,437,437,437,437,0
|
|
20250409,160600,70609127,437,437,437,437,0
|
|
20250409,160500,70609127,437,437,437,437,0
|
|
20250409,160400,70609127,437,437,437,437,0
|
|
20250409,160300,70609127,437,437,437,437,0
|
|
20250409,160200,70609127,437,437,437,437,0
|
|
20250409,160100,70609127,437,437,437,437,0
|
|
20250409,160000,70609127,437,437,437,437,0
|
|
20250409,155900,70609127,437,437,437,437,0
|
|
20250409,155800,70609127,437,437,437,437,0
|
|
20250409,155700,70609127,437,437,437,437,0
|
|
20250409,155600,70609127,437,437,437,437,0
|
|
20250409,155500,70609127,437,437,437,437,0
|
|
20250409,155400,70609127,437,437,437,437,0
|
|
20250409,155300,70609127,437,437,437,437,0
|
|
20250409,155200,70609127,437,437,437,437,0
|
|
20250409,155100,70609127,437,437,437,437,0
|
|
20250409,155000,70609127,437,437,437,437,0
|
|
20250409,154900,70609127,437,437,437,437,0
|
|
20250409,154800,70609127,437,437,437,437,0
|
|
20250409,154700,70609127,437,437,437,437,0
|
|
20250409,154600,70609127,437,437,437,437,0
|
|
20250409,154500,70609127,437,437,437,437,0
|
|
20250409,154400,70609127,437,437,437,437,0
|
|
20250409,154300,70609127,437,437,437,437,0
|
|
20250409,154200,70609127,437,437,437,437,0
|
|
20250409,154100,70609127,437,437,437,437,3127
|
|
20250409,154000,70609127,437,437,437,437,0
|
|
20250409,153900,70609127,437,437,437,437,0
|
|
20250409,153800,70609127,437,437,437,437,0
|
|
20250409,153700,70609127,437,437,437,437,0
|
|
20250409,153600,70609127,437,437,437,437,0
|
|
20250409,153500,70609127,437,437,437,437,0
|
|
20250409,153400,70609127,437,437,437,437,0
|
|
20250409,153300,70609127,437,437,437,437,0
|
|
20250409,153200,70609127,437,437,437,437,0
|
|
20250409,153100,70609127,437,437,437,437,0
|
|
20250409,153000,70609127,437,437,437,437,3127
|
|
20250409,152900,69242628,427,427,427,427,0
|
|
20250409,152800,69242628,427,427,427,427,0
|
|
20250409,152700,69242628,427,427,427,427,0
|
|
20250409,152600,69242628,427,427,427,427,0
|
|
20250409,152500,69242628,427,427,427,427,0
|
|
20250409,152400,69242628,427,427,427,427,0
|
|
20250409,152300,69242628,427,427,427,427,0
|
|
20250409,152200,69242628,427,427,427,427,0
|
|
20250409,152100,69242628,427,427,427,427,0
|
|
20250409,152000,69242628,427,427,427,427,0
|
|
20250409,151900,69242628,427,425,427,425,1833
|
|
20250409,151800,68463421,423,423,423,423,2581
|
|
20250409,151700,67371658,423,426,426,423,4629
|
|
20250409,151600,65410526,426,427,427,426,40
|
|
20250409,151500,65393464,427,427,427,427,1
|
|
20250409,151400,65393037,426,426,426,426,0
|
|
20250409,151300,65393037,426,426,426,426,0
|
|
20250409,151200,65393037,426,426,426,426,0
|
|
20250409,151100,65393037,426,426,426,426,72
|
|
20250409,151000,65362365,429,429,429,429,0
|
|
20250409,150900,65362365,429,429,429,429,0
|
|
20250409,150800,65362365,429,429,429,429,0
|
|
20250409,150700,65362365,429,429,429,429,0
|
|
20250409,150600,65362365,429,429,429,429,30
|
|
20250409,150500,65349495,429,429,429,429,0
|
|
20250409,150400,65349495,429,429,429,429,0
|
|
20250409,150300,65349495,429,429,429,429,97
|
|
20250409,150200,65307882,428,426,428,426,252
|
|
20250409,150100,65200130,430,430,430,430,0
|
|
20250409,150000,65200130,430,430,430,430,0
|
|
20250409,145900,65200130,430,430,430,430,0
|
|
20250409,145800,65200130,430,430,430,430,0
|
|
20250409,145700,65200130,430,430,430,430,0
|
|
20250409,145600,65200130,430,430,430,430,0
|
|
20250409,145500,65200130,430,430,430,430,0
|
|
20250409,145400,65200130,430,430,430,430,0
|
|
20250409,145300,65200130,430,430,430,430,0
|
|
20250409,145200,65200130,430,430,430,430,0
|
|
20250409,145100,65200130,430,430,430,430,697
|
|
20250409,145000,64900420,430,429,430,429,2208
|
|
20250409,144900,63951099,430,430,430,430,0
|
|
20250409,144800,63951099,430,430,430,430,0
|
|
20250409,144700,63951099,430,430,430,430,0
|
|
20250409,144600,63951099,430,430,430,430,0
|
|
20250409,144500,63951099,430,430,430,430,0
|
|
20250409,144400,63951099,430,428,430,428,3
|
|
20250409,144300,63949812,427,427,427,427,507
|
|
20250409,144200,63733323,426,426,426,426,613
|
|
20250409,144100,63472185,426,426,426,426,0
|
|
20250409,144000,63472185,426,426,426,426,0
|
|
20250409,143900,63472185,426,426,426,426,0
|
|
20250409,143800,63472185,426,425,426,425,18
|
|
20250409,143700,63464533,424,424,424,424,0
|
|
20250409,143600,63464533,424,424,424,424,0
|
|
20250409,143500,63464533,424,424,424,424,66
|
|
20250409,143400,63436549,423,425,425,423,3937
|
|
20250409,143300,61770795,424,427,427,424,2279
|
|
20250409,143200,60803329,428,428,428,428,0
|
|
20250409,143100,60803329,428,428,428,428,0
|
|
20250409,143000,60803329,428,428,428,428,0
|
|
20250409,142900,60803329,428,428,428,427,600
|
|
20250409,142800,60546729,427,427,427,427,255
|
|
20250409,142700,60437844,428,428,428,428,0
|
|
20250409,142600,60437844,428,428,428,428,10
|
|
20250409,142500,60433564,427,427,427,427,0
|
|
20250409,142400,60433564,427,427,427,427,0
|
|
20250409,142300,60433564,427,427,427,427,0
|
|
20250409,142200,60433564,427,427,427,427,0
|
|
20250409,142100,60433564,427,427,427,427,0
|
|
20250409,142000,60433564,427,427,427,427,0
|
|
20250409,141900,60433564,427,427,427,427,0
|
|
20250409,141800,60433564,427,427,427,427,0
|
|
20250409,141700,60433564,427,427,427,427,2
|
|
20250409,141600,60432710,427,427,427,427,2
|
|
20250409,141500,60431856,426,426,426,426,0
|
|
20250409,141400,60431856,426,426,426,426,300
|
|
20250409,141300,60304056,427,427,427,427,0
|
|
20250409,141200,60304056,427,427,427,427,119
|
|
20250409,141100,60253243,427,427,427,427,0
|
|
20250409,141000,60253243,427,427,427,427,1
|
|
20250409,140900,60252816,427,427,427,427,481
|
|
20250409,140800,60047429,429,425,429,424,1004
|
|
20250409,140700,59621703,429,429,429,429,0
|
|
20250409,140600,59621703,429,427,429,427,2240
|
|
20250409,140500,58662982,425,427,427,423,31984
|
|
20250409,140400,45103532,429,428,429,428,5
|
|
20250409,140300,45101390,429,429,429,429,2
|
|
20250409,140200,45100532,429,428,429,428,13
|
|
20250409,140100,45094965,429,429,429,429,7
|
|
20250409,140000,45091962,427,427,427,427,10
|
|
20250409,135900,45087692,427,427,427,427,3
|
|
20250409,135800,45086411,429,428,429,428,2
|
|
20250409,135700,45085554,424,424,424,424,0
|
|
20250409,135600,45085554,424,428,428,424,8576
|
|
20250409,135500,41439921,428,429,429,428,1544
|
|
20250409,135400,40777665,429,429,429,429,0
|
|
20250409,135300,40777665,429,429,429,429,0
|
|
20250409,135200,40777665,429,429,429,429,0
|
|
20250409,135100,40777665,429,429,429,429,0
|
|
20250409,135000,40777665,429,429,429,429,0
|
|
20250409,134900,40777665,429,429,429,429,0
|
|
20250409,134800,40777665,429,429,429,429,0
|
|
20250409,134700,40777665,429,429,429,429,0
|
|
20250409,134600,40777665,429,429,429,429,0
|
|
20250409,134500,40777665,429,429,429,429,0
|
|
20250409,134400,40777665,429,429,429,429,0
|
|
20250409,134300,40777665,429,429,429,429,0
|
|
20250409,134200,40777665,429,429,429,429,0
|
|
20250409,134100,40777665,429,429,429,429,0
|
|
20250409,134000,40777665,429,429,429,429,0
|
|
20250409,133900,40777665,429,429,429,429,0
|
|
20250409,133800,40777665,429,429,429,429,0
|
|
20250409,133700,40777665,429,429,429,429,130
|
|
20250409,133600,40721895,429,429,429,429,0
|
|
20250409,133500,40721895,429,429,429,429,0
|
|
20250409,133400,40721895,429,429,429,429,0
|
|
20250409,133300,40721895,429,429,429,429,0
|
|
20250409,133200,40721895,429,429,429,429,0
|
|
20250409,133100,40721895,429,429,429,429,0
|
|
20250409,133000,40721895,429,429,429,429,0
|
|
20250409,132900,40721895,429,429,429,429,0
|
|
20250409,132800,40721895,429,429,431,429,2271
|
|
20250409,132700,39743898,430,430,430,430,0
|
|
20250409,132600,39743898,430,430,430,430,0
|
|
20250409,132500,39743898,430,430,430,430,75
|
|
20250409,132400,39711648,431,431,431,431,0
|
|
20250409,132300,39711648,431,431,431,431,0
|
|
20250409,132200,39711648,431,431,431,431,469
|
|
20250409,132100,39509509,431,431,431,431,0
|
|
20250409,132000,39509509,431,431,431,431,0
|
|
20250409,131900,39509509,431,431,431,431,0
|
|
20250409,131800,39509509,431,431,431,431,0
|
|
20250409,131700,39509509,431,431,431,431,0
|
|
20250409,131600,39509509,431,431,431,431,5
|
|
20250409,131500,39507354,431,431,431,431,0
|
|
20250409,131400,39507354,431,431,431,431,0
|
|
20250409,131300,39507354,431,431,431,431,887
|
|
20250409,131200,39125057,431,431,431,431,153
|
|
20250409,131100,39059114,429,429,429,429,1
|
|
20250409,131000,39058685,429,429,429,429,0
|
|
20250409,130900,39058685,429,429,429,429,0
|
|
20250409,130800,39058685,429,429,429,429,0
|
|
20250409,130700,39058685,429,429,429,429,0
|
|
20250409,130600,39058685,429,429,429,429,0
|
|
20250409,130500,39058685,429,429,429,429,94
|
|
20250409,130400,39018359,432,432,432,432,0
|
|
20250409,130300,39018359,432,432,432,432,0
|
|
20250409,130200,39018359,432,432,432,432,0
|
|
20250409,130100,39018359,432,432,432,432,0
|
|
20250409,130000,39018359,432,431,432,431,2068
|
|
20250409,125900,38125230,431,431,431,431,0
|
|
20250409,125800,38125230,431,431,431,431,0
|
|
20250409,125700,38125230,431,431,431,431,0
|
|
20250409,125600,38125230,431,431,431,431,0
|
|
20250409,125500,38125230,431,431,431,431,0
|
|
20250409,125400,38125230,431,431,431,431,0
|
|
20250409,125300,38125230,431,431,431,431,1
|
|
20250409,125200,38124799,428,428,428,428,0
|
|
20250409,125100,38124799,428,428,428,428,0
|
|
20250409,125000,38124799,428,428,428,428,600
|
|
20250409,124900,37867999,428,428,428,428,0
|
|
20250409,124800,37867999,428,428,428,428,0
|
|
20250409,124700,37867999,428,428,428,428,0
|
|
20250409,124600,37867999,428,428,428,428,0
|
|
20250409,124500,37867999,428,428,428,428,6
|
|
20250409,124400,37865431,428,428,428,428,0
|
|
20250409,124300,37865431,428,428,428,428,15
|
|
20250409,124200,37859011,431,431,431,431,0
|
|
20250409,124100,37859011,431,431,431,431,0
|
|
20250409,124000,37859011,431,431,431,431,0
|
|
20250409,123900,37859011,431,430,431,430,2
|
|
20250409,123800,37858150,426,426,426,426,0
|
|
20250409,123700,37858150,426,426,426,426,3000
|
|
20250409,123600,36580150,426,429,429,426,2496
|
|
20250409,123500,35515017,432,432,432,432,0
|
|
20250409,123400,35515017,432,432,432,432,0
|
|
20250409,123300,35515017,432,432,432,432,0
|
|
20250409,123200,35515017,432,432,432,432,2
|
|
20250409,123100,35514153,432,432,432,432,800
|
|
20250409,123000,35168553,432,432,432,432,100
|
|
20250409,122900,35125353,432,432,432,432,100
|
|
20250409,122800,35082153,432,432,432,432,0
|
|
20250409,122700,35082153,432,432,432,432,840
|
|
20250409,122600,34719273,429,429,429,429,789
|
|
20250409,122500,34380792,432,432,432,432,0
|
|
20250409,122400,34380792,432,432,432,432,0
|
|
20250409,122300,34380792,432,432,432,432,0
|
|
20250409,122200,34380792,432,432,432,432,102
|
|
20250409,122100,34336728,431,431,431,431,74
|
|
20250409,122000,34304834,428,428,428,428,0
|
|
20250409,121900,34304834,428,428,428,428,0
|
|
20250409,121800,34304834,428,428,428,428,27
|
|
20250409,121700,34293278,431,431,431,431,0
|
|
20250409,121600,34293278,431,431,431,431,0
|
|
20250409,121500,34293278,431,431,431,431,0
|
|
20250409,121400,34293278,431,431,431,431,0
|
|
20250409,121300,34293278,431,431,431,431,0
|
|
20250409,121200,34293278,431,431,431,431,0
|
|
20250409,121100,34293278,431,431,431,431,0
|
|
20250409,121000,34293278,431,431,431,431,0
|
|
20250409,120900,34293278,431,431,431,431,0
|
|
20250409,120800,34293278,431,431,431,431,0
|
|
20250409,120700,34293278,431,431,431,431,0
|
|
20250409,120600,34293278,431,431,431,431,4
|
|
20250409,120500,34291554,428,428,428,428,0
|
|
20250409,120400,34291554,428,431,431,428,72
|
|
20250409,120300,34260693,428,428,428,428,0
|
|
20250409,120200,34260693,428,428,428,428,0
|
|
20250409,120100,34260693,428,428,428,428,0
|
|
20250409,120000,34260693,428,428,428,428,0
|
|
20250409,115900,34260693,428,428,428,428,4
|
|
20250409,115800,34258981,431,431,431,431,0
|
|
20250409,115700,34258981,431,431,431,431,0
|
|
20250409,115600,34258981,431,431,431,431,0
|
|
20250409,115500,34258981,431,431,431,431,0
|
|
20250409,115400,34258981,431,431,431,431,0
|
|
20250409,115300,34258981,431,431,431,431,0
|
|
20250409,115200,34258981,431,431,431,431,0
|
|
20250409,115100,34258981,431,431,431,431,0
|
|
20250409,115000,34258981,431,431,431,431,0
|
|
20250409,114900,34258981,431,431,431,431,0
|
|
20250409,114800,34258981,431,431,431,431,0
|
|
20250409,114700,34258981,431,431,431,431,0
|
|
20250409,114600,34258981,431,431,431,431,0
|
|
20250409,114500,34258981,431,431,431,431,1
|
|
20250409,114400,34258550,427,427,427,427,0
|
|
20250409,114300,34258550,427,427,427,427,0
|
|
20250409,114200,34258550,427,427,427,427,0
|
|
20250409,114100,34258550,427,427,427,427,0
|
|
20250409,114000,34258550,427,427,427,427,0
|
|
20250409,113900,34258550,427,427,427,427,0
|
|
20250409,113800,34258550,427,427,427,427,0
|
|
20250409,113700,34258550,427,427,427,427,0
|
|
20250409,113600,34258550,427,427,427,427,0
|
|
20250409,113500,34258550,427,427,427,427,0
|
|
20250409,113400,34258550,427,427,427,427,0
|
|
20250409,113300,34258550,427,427,427,427,0
|
|
20250409,113200,34258550,427,427,427,427,0
|
|
20250409,113100,34258550,427,427,427,427,0
|
|
20250409,113000,34258550,427,427,427,427,0
|
|
20250409,112900,34258550,427,427,427,427,0
|
|
20250409,112800,34258550,427,427,427,427,0
|
|
20250409,112700,34258550,427,427,427,427,115
|
|
20250409,112600,34209445,427,427,427,427,0
|
|
20250409,112500,34209445,427,427,427,427,0
|
|
20250409,112400,34209445,427,427,427,427,1
|
|
20250409,112300,34209018,430,430,430,430,0
|
|
20250409,112200,34209018,430,430,430,430,0
|
|
20250409,112100,34209018,430,430,430,430,0
|
|
20250409,112000,34209018,430,430,430,430,0
|
|
20250409,111900,34209018,430,430,430,430,0
|
|
20250409,111800,34209018,430,430,430,430,0
|
|
20250409,111700,34209018,430,430,430,430,0
|
|
20250409,111600,34209018,430,430,430,430,0
|
|
20250409,111500,34209018,430,430,430,430,0
|
|
20250409,111400,34209018,430,430,430,430,0
|
|
20250409,111300,34209018,430,430,430,430,0
|
|
20250409,111200,34209018,430,430,430,430,0
|
|
20250409,111100,34209018,430,430,430,430,0
|
|
20250409,111000,34209018,430,430,430,430,23
|
|
20250409,110900,34199128,429,429,429,429,0
|
|
20250409,110800,34199128,429,429,429,429,0
|
|
20250409,110700,34199128,429,429,429,429,0
|
|
20250409,110600,34199128,429,429,429,429,0
|
|
20250409,110500,34199128,429,429,429,429,0
|
|
20250409,110400,34199128,429,429,429,429,0
|
|
20250409,110300,34199128,429,429,429,429,0
|
|
20250409,110200,34199128,429,429,429,429,0
|
|
20250409,110100,34199128,429,429,429,429,0
|
|
20250409,110000,34199128,429,429,429,429,0
|
|
20250409,105900,34199128,429,429,429,429,0
|
|
20250409,105800,34199128,429,428,429,428,29
|
|
20250409,105700,34186695,428,428,428,428,0
|
|
20250409,105600,34186695,428,428,428,428,0
|
|
20250409,105500,34186695,428,428,428,428,0
|
|
20250409,105400,34186695,428,427,428,427,45
|
|
20250409,105300,34167436,425,425,425,425,4
|
|
20250409,105200,34165736,425,425,425,425,3
|
|
20250409,105100,34164461,425,425,425,425,251
|
|
20250409,105000,34057786,429,429,429,429,0
|
|
20250409,104900,34057786,429,429,429,429,0
|
|
20250409,104800,34057786,429,429,429,429,158
|
|
20250409,104700,33990004,428,428,428,428,0
|
|
20250409,104600,33990004,428,428,428,428,0
|
|
20250409,104500,33990004,428,428,428,428,0
|
|
20250409,104400,33990004,428,428,428,428,0
|
|
20250409,104300,33990004,428,428,428,428,0
|
|
20250409,104200,33990004,428,428,428,428,0
|
|
20250409,104100,33990004,428,428,428,428,0
|
|
20250409,104000,33990004,428,428,428,428,0
|
|
20250409,103900,33990004,428,428,428,428,1
|
|
20250409,103800,33989576,423,428,428,423,9517
|
|
20250409,103700,29946355,429,429,429,429,0
|
|
20250409,103600,29946355,429,429,429,429,1
|
|
20250409,103500,29945926,426,426,426,426,0
|
|
20250409,103400,29945926,426,426,426,426,0
|
|
20250409,103300,29945926,426,426,426,426,0
|
|
20250409,103200,29945926,426,426,426,426,0
|
|
20250409,103100,29945926,426,426,426,426,0
|
|
20250409,103000,29945926,426,426,426,426,0
|
|
20250409,102900,29945926,426,426,426,426,0
|
|
20250409,102800,29945926,426,426,426,426,0
|
|
20250409,102700,29945926,426,426,426,426,0
|
|
20250409,102600,29945926,426,426,426,426,0
|
|
20250409,102500,29945926,426,428,429,424,10670
|
|
20250409,102400,25396984,428,428,428,428,1818
|
|
20250409,102300,24618880,428,428,428,428,0
|
|
20250409,102200,24618880,428,428,428,428,124
|
|
20250409,102100,24565808,428,428,428,428,131
|
|
20250409,102000,24509740,428,427,428,427,3
|
|
20250409,101900,24508457,427,427,427,427,0
|
|
20250409,101800,24508457,427,427,427,427,0
|
|
20250409,101700,24508457,427,427,427,427,0
|
|
20250409,101600,24508457,427,430,430,427,1001
|
|
20250409,101500,24078030,430,430,430,430,0
|
|
20250409,101400,24078030,430,430,430,430,0
|
|
20250409,101300,24078030,430,430,430,430,16
|
|
20250409,101200,24071150,430,430,430,430,2
|
|
20250409,101100,24070290,429,429,429,429,0
|
|
20250409,101000,24070290,429,429,429,429,0
|
|
20250409,100900,24070290,429,429,429,429,0
|
|
20250409,100800,24070290,429,429,429,429,0
|
|
20250409,100700,24070290,429,429,429,429,2006
|
|
20250409,100600,23209716,428,426,428,426,3
|
|
20250409,100500,23208435,425,425,425,425,0
|
|
20250409,100400,23208435,425,427,431,425,321
|
|
20250409,100300,23071374,427,427,427,427,1515
|
|
20250409,100200,22424469,427,427,427,427,0
|
|
20250409,100100,22424469,427,427,427,427,1
|
|
20250409,100000,22424042,430,427,430,427,905
|
|
20250409,095900,22034898,427,427,427,427,0
|
|
20250409,095800,22034898,427,427,427,427,0
|
|
20250409,095700,22034898,427,427,427,427,0
|
|
20250409,095600,22034898,427,427,427,427,0
|
|
20250409,095500,22034898,427,427,427,427,1
|
|
20250409,095400,22034471,426,429,429,426,2536
|
|
20250409,095300,20952641,428,426,428,426,3
|
|
20250409,095200,20951360,426,426,426,426,4
|
|
20250409,095100,20949656,426,426,426,426,4
|
|
20250409,095000,20947952,426,426,426,426,5
|
|
20250409,094900,20945822,426,426,426,426,163
|
|
20250409,094800,20876384,426,425,426,425,1157
|
|
20250409,094700,20384657,425,427,427,425,23
|
|
20250409,094600,20374849,430,430,430,430,0
|
|
20250409,094500,20374849,430,430,430,430,0
|
|
20250409,094400,20374849,430,432,432,428,19
|
|
20250409,094300,20366698,432,425,432,425,104
|
|
20250409,094200,20322476,425,425,425,425,2085
|
|
20250409,094100,19436351,428,426,428,426,66
|
|
20250409,094000,19408232,425,425,425,425,100
|
|
20250409,093900,19365732,425,425,425,425,1486
|
|
20250409,093800,18734182,423,432,432,423,1687
|
|
20250409,093700,18012182,433,433,433,433,1
|
|
20250409,093600,18011749,437,437,437,437,0
|
|
20250409,093500,18011749,437,437,437,437,0
|
|
20250409,093400,18011749,437,437,437,437,1
|
|
20250409,093300,18011312,436,433,436,431,4
|
|
20250409,093200,18009580,437,435,438,434,11
|
|
20250409,093100,18004786,431,431,431,431,0
|
|
20250409,093000,18004786,431,431,431,431,722
|
|
20250409,092900,17693604,431,431,431,431,0
|
|
20250409,092800,17693604,431,432,432,431,15
|
|
20250409,092700,17687125,432,436,436,432,22563
|
|
20250409,092600,7937340,433,442,442,433,9
|
|
20250409,092500,7933397,442,442,442,442,1
|
|
20250409,092400,7932955,442,442,442,442,0
|
|
20250409,092300,7932955,442,442,442,442,1
|
|
20250409,092200,7932513,438,438,438,438,1
|
|
20250409,092100,7932075,442,442,442,442,0
|
|
20250409,092000,7932075,442,442,442,442,0
|
|
20250409,091900,7932075,442,442,442,442,0
|
|
20250409,091800,7932075,442,442,442,442,0
|
|
20250409,091700,7932075,442,442,442,442,0
|
|
20250409,091600,7932075,442,442,442,442,0
|
|
20250409,091500,7932075,442,442,442,442,0
|
|
20250409,091400,7932075,442,442,442,442,0
|
|
20250409,091300,7932075,442,442,442,442,0
|
|
20250409,091200,7932075,442,442,442,442,901
|
|
20250409,091100,7533833,438,441,441,438,553
|
|
20250409,091000,7291543,445,445,445,445,0
|
|
20250409,090900,7291543,445,445,445,445,0
|
|
20250409,090800,7291543,445,444,445,444,1924
|
|
20250409,090700,6437286,444,444,444,444,1
|
|
20250409,090600,6436842,443,443,443,443,0
|
|
20250409,090500,6436842,443,438,443,438,8579
|
|
20250409,090400,2679225,438,438,438,438,0
|
|
20250409,090300,2679225,438,438,438,438,0
|
|
20250409,090200,2679225,438,438,438,438,0
|
|
20250409,090100,2679225,438,437,438,427,177
|
|
20250409,090000,2601968,436,438,438,431,5958
|