586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,184300,87998358,690,690,690,690,5182
|
|
20250407,184200,87998358,690,690,690,690,0
|
|
20250407,184100,87998358,690,690,690,690,0
|
|
20250407,184000,87998358,690,690,690,690,0
|
|
20250407,183900,87998358,690,690,690,690,0
|
|
20250407,183800,87998358,690,690,690,690,0
|
|
20250407,183700,87998358,690,690,690,690,0
|
|
20250407,183600,87998358,690,690,690,690,0
|
|
20250407,183500,87998358,690,690,690,690,0
|
|
20250407,183400,87998358,690,690,690,690,0
|
|
20250407,183300,87998358,690,690,690,690,0
|
|
20250407,183200,87998358,690,690,690,690,0
|
|
20250407,183100,87998358,690,690,690,690,0
|
|
20250407,183000,87998358,690,690,690,690,0
|
|
20250407,182900,87998358,690,690,690,690,0
|
|
20250407,182800,87998358,690,690,690,690,0
|
|
20250407,182700,87998358,690,690,690,690,0
|
|
20250407,182600,87998358,690,690,690,690,0
|
|
20250407,182500,87998358,690,690,690,690,0
|
|
20250407,182400,87998358,690,690,690,690,0
|
|
20250407,182300,87998358,690,690,690,690,0
|
|
20250407,182200,87998358,690,690,690,690,0
|
|
20250407,182100,87998358,690,690,690,690,0
|
|
20250407,182000,87998358,690,690,690,690,0
|
|
20250407,181900,87998358,690,690,690,690,0
|
|
20250407,181800,87998358,690,690,690,690,0
|
|
20250407,181700,87998358,690,690,690,690,0
|
|
20250407,181600,87998358,690,690,690,690,0
|
|
20250407,181500,87998358,690,690,690,690,0
|
|
20250407,181400,87998358,690,690,690,690,0
|
|
20250407,181300,87998358,690,690,690,690,5182
|
|
20250407,181200,87998358,690,690,690,690,0
|
|
20250407,181100,87998358,690,690,690,690,0
|
|
20250407,181000,87998358,690,690,690,690,0
|
|
20250407,180900,87998358,690,690,690,690,0
|
|
20250407,180800,87998358,690,690,690,690,0
|
|
20250407,180700,87998358,690,690,690,690,0
|
|
20250407,180600,87998358,690,690,690,690,0
|
|
20250407,180500,87998358,690,690,690,690,0
|
|
20250407,180400,87998358,690,690,690,690,0
|
|
20250407,180300,87998358,690,690,690,690,0
|
|
20250407,180200,87998358,690,690,690,690,0
|
|
20250407,180100,87998358,690,690,690,690,0
|
|
20250407,180000,87998358,690,690,690,690,0
|
|
20250407,175900,87998358,690,690,690,690,0
|
|
20250407,175800,87998358,690,690,690,690,0
|
|
20250407,175700,87998358,690,690,690,690,0
|
|
20250407,175600,87998358,690,690,690,690,0
|
|
20250407,175500,87998358,690,690,690,690,0
|
|
20250407,175400,87998358,690,690,690,690,0
|
|
20250407,175300,87998358,690,690,690,690,0
|
|
20250407,175200,87998358,690,690,690,690,0
|
|
20250407,175100,87998358,690,690,690,690,0
|
|
20250407,175000,87998358,690,690,690,690,0
|
|
20250407,174900,87998358,690,690,690,690,0
|
|
20250407,174800,87998358,690,690,690,690,0
|
|
20250407,174700,87998358,690,690,690,690,0
|
|
20250407,174600,87998358,690,690,690,690,0
|
|
20250407,174500,87998358,690,690,690,690,0
|
|
20250407,174400,87998358,690,690,690,690,0
|
|
20250407,174300,87998358,690,690,690,690,5182
|
|
20250407,174200,87998358,690,690,690,690,0
|
|
20250407,174100,87998358,690,690,690,690,0
|
|
20250407,174000,87998358,690,690,690,690,0
|
|
20250407,173900,87998358,690,690,690,690,0
|
|
20250407,173800,87998358,690,690,690,690,0
|
|
20250407,173700,87998358,690,690,690,690,0
|
|
20250407,173600,87998358,690,690,690,690,0
|
|
20250407,173500,87998358,690,690,690,690,0
|
|
20250407,173400,87998358,690,690,690,690,0
|
|
20250407,173300,87998358,690,690,690,690,0
|
|
20250407,173200,87998358,690,690,690,690,0
|
|
20250407,173100,87998358,690,690,690,690,0
|
|
20250407,173000,87998358,690,690,690,690,0
|
|
20250407,172900,87998358,690,690,690,690,0
|
|
20250407,172800,87998358,690,690,690,690,0
|
|
20250407,172700,87998358,690,690,690,690,0
|
|
20250407,172600,87998358,690,690,690,690,0
|
|
20250407,172500,87998358,690,690,690,690,0
|
|
20250407,172400,87998358,690,690,690,690,0
|
|
20250407,172300,87998358,690,690,690,690,0
|
|
20250407,172200,87998358,690,690,690,690,0
|
|
20250407,172100,87998358,690,690,690,690,0
|
|
20250407,172000,87998358,690,690,690,690,0
|
|
20250407,171900,87998358,690,690,690,690,0
|
|
20250407,171800,87998358,690,690,690,690,0
|
|
20250407,171700,87998358,690,690,690,690,0
|
|
20250407,171600,87998358,690,690,690,690,0
|
|
20250407,171500,87998358,690,690,690,690,0
|
|
20250407,171400,87998358,690,690,690,690,0
|
|
20250407,171300,87998358,690,690,690,690,5182
|
|
20250407,171200,87998358,690,690,690,690,0
|
|
20250407,171100,87998358,690,690,690,690,0
|
|
20250407,171000,87998358,690,690,690,690,0
|
|
20250407,170900,87998358,690,690,690,690,0
|
|
20250407,170800,87998358,690,690,690,690,0
|
|
20250407,170700,87998358,690,690,690,690,0
|
|
20250407,170600,87998358,690,690,690,690,0
|
|
20250407,170500,87998358,690,690,690,690,0
|
|
20250407,170400,87998358,690,690,690,690,0
|
|
20250407,170300,87998358,690,690,690,690,0
|
|
20250407,170200,87998358,690,690,690,690,0
|
|
20250407,170100,87998358,690,690,690,690,0
|
|
20250407,170000,87998358,690,690,690,690,0
|
|
20250407,165900,87998358,690,690,690,690,0
|
|
20250407,165800,87998358,690,690,690,690,0
|
|
20250407,165700,87998358,690,690,690,690,0
|
|
20250407,165600,87998358,690,690,690,690,0
|
|
20250407,165500,87998358,690,690,690,690,0
|
|
20250407,165400,87998358,690,690,690,690,0
|
|
20250407,165300,87998358,690,690,690,690,0
|
|
20250407,165200,87998358,690,690,690,690,0
|
|
20250407,165100,87998358,690,690,690,690,0
|
|
20250407,165000,87998358,690,690,690,690,0
|
|
20250407,164900,87998358,690,690,690,690,0
|
|
20250407,164800,87998358,690,690,690,690,0
|
|
20250407,164700,87998358,690,690,690,690,0
|
|
20250407,164600,87998358,690,690,690,690,0
|
|
20250407,164500,87998358,690,690,690,690,0
|
|
20250407,164400,87998358,690,690,690,690,0
|
|
20250407,164300,87998358,690,690,690,690,5182
|
|
20250407,164200,87998358,690,690,690,690,0
|
|
20250407,164100,87998358,690,690,690,690,0
|
|
20250407,164000,87998358,690,690,690,690,0
|
|
20250407,163900,87998358,690,690,690,690,0
|
|
20250407,163800,87998358,690,690,690,690,0
|
|
20250407,163700,87998358,690,690,690,690,0
|
|
20250407,163600,87998358,690,690,690,690,0
|
|
20250407,163500,87998358,690,690,690,690,0
|
|
20250407,163400,87998358,690,690,690,690,0
|
|
20250407,163300,87998358,690,690,690,690,0
|
|
20250407,163200,87998358,690,690,690,690,0
|
|
20250407,163100,87998358,690,690,690,690,0
|
|
20250407,163000,87998358,690,690,690,690,0
|
|
20250407,162900,87998358,690,690,690,690,0
|
|
20250407,162800,87998358,690,690,690,690,0
|
|
20250407,162700,87998358,690,690,690,690,0
|
|
20250407,162600,87998358,690,690,690,690,0
|
|
20250407,162500,87998358,690,690,690,690,0
|
|
20250407,162400,87998358,690,690,690,690,0
|
|
20250407,162300,87998358,690,690,690,690,0
|
|
20250407,162200,87998358,690,690,690,690,0
|
|
20250407,162100,87998358,690,690,690,690,0
|
|
20250407,162000,87998358,690,690,690,690,0
|
|
20250407,161900,87998358,690,690,690,690,0
|
|
20250407,161800,87998358,690,690,690,690,0
|
|
20250407,161700,87998358,690,690,690,690,0
|
|
20250407,161600,87998358,690,690,690,690,0
|
|
20250407,161500,87998358,690,690,690,690,0
|
|
20250407,161400,87998358,690,690,690,690,0
|
|
20250407,161300,87998358,690,690,690,690,5182
|
|
20250407,161200,87998358,690,690,690,690,0
|
|
20250407,161100,87998358,690,690,690,690,0
|
|
20250407,161000,87998358,690,690,690,690,0
|
|
20250407,160900,87998358,690,690,690,690,0
|
|
20250407,160800,87998358,690,690,690,690,0
|
|
20250407,160700,87998358,690,690,690,690,0
|
|
20250407,160600,87998358,690,690,690,690,0
|
|
20250407,160500,87998358,690,690,690,690,0
|
|
20250407,160400,87998358,690,690,690,690,0
|
|
20250407,160300,87998358,690,690,690,690,0
|
|
20250407,160200,87998358,690,690,690,690,0
|
|
20250407,160100,87998358,690,690,690,690,0
|
|
20250407,160000,87998358,690,690,690,690,0
|
|
20250407,155900,87998358,690,690,690,690,0
|
|
20250407,155800,87998358,690,690,690,690,0
|
|
20250407,155700,87998358,690,690,690,690,0
|
|
20250407,155600,87998358,690,690,690,690,0
|
|
20250407,155500,87998358,690,690,690,690,0
|
|
20250407,155400,87998358,690,690,690,690,0
|
|
20250407,155300,87998358,690,690,690,690,0
|
|
20250407,155200,87998358,690,690,690,690,0
|
|
20250407,155100,87998358,690,690,690,690,0
|
|
20250407,155000,87998358,690,690,690,690,0
|
|
20250407,154900,87998358,690,690,690,690,0
|
|
20250407,154800,87998358,690,690,690,690,0
|
|
20250407,154700,87998358,690,690,690,690,0
|
|
20250407,154600,87998358,690,690,690,690,0
|
|
20250407,154500,87998358,690,690,690,690,0
|
|
20250407,154400,87998358,690,690,690,690,0
|
|
20250407,154300,87998358,690,690,690,690,5182
|
|
20250407,154200,87998358,690,690,690,690,0
|
|
20250407,154100,87998358,690,690,690,690,0
|
|
20250407,154000,87998358,690,690,690,690,0
|
|
20250407,153900,87998358,690,690,690,690,0
|
|
20250407,153800,87998358,690,690,690,690,0
|
|
20250407,153700,87998358,690,690,690,690,0
|
|
20250407,153600,87998358,690,690,690,690,0
|
|
20250407,153500,87998358,690,690,690,690,0
|
|
20250407,153400,87998358,690,690,690,690,0
|
|
20250407,153300,87998358,690,690,690,690,0
|
|
20250407,153200,87998358,690,690,690,690,0
|
|
20250407,153100,87998358,690,690,690,690,0
|
|
20250407,153000,87998358,690,690,690,690,5182
|
|
20250407,152900,84422778,692,692,692,692,0
|
|
20250407,152800,84422778,692,692,692,692,0
|
|
20250407,152700,84422778,692,692,692,692,0
|
|
20250407,152600,84422778,692,692,692,692,0
|
|
20250407,152500,84422778,692,692,692,692,0
|
|
20250407,152400,84422778,692,692,692,692,0
|
|
20250407,152300,84422778,692,692,692,692,0
|
|
20250407,152200,84422778,692,692,692,692,0
|
|
20250407,152100,84422778,692,692,692,692,0
|
|
20250407,152000,84422778,692,692,692,692,0
|
|
20250407,151900,84422778,692,692,694,692,1090
|
|
20250407,151800,83666496,697,697,697,697,0
|
|
20250407,151700,83666496,697,697,697,697,7
|
|
20250407,151600,83661617,692,697,697,692,1147
|
|
20250407,151500,82867258,693,693,693,693,50
|
|
20250407,151400,82832608,693,699,699,693,2041
|
|
20250407,151300,81406171,700,700,700,700,0
|
|
20250407,151200,81406171,700,700,700,700,0
|
|
20250407,151100,81406171,700,700,700,700,0
|
|
20250407,151000,81406171,700,700,700,700,0
|
|
20250407,150900,81406171,700,699,700,699,100
|
|
20250407,150800,81336269,693,693,693,693,11
|
|
20250407,150700,81328646,700,700,700,700,1
|
|
20250407,150600,81327946,694,694,694,694,55
|
|
20250407,150500,81289776,700,700,700,700,0
|
|
20250407,150400,81289776,700,700,700,700,0
|
|
20250407,150300,81289776,700,700,700,700,0
|
|
20250407,150200,81289776,700,699,700,699,203
|
|
20250407,150100,81147706,702,702,702,702,0
|
|
20250407,150000,81147706,702,702,702,702,0
|
|
20250407,145900,81147706,702,702,702,702,0
|
|
20250407,145800,81147706,702,702,702,702,0
|
|
20250407,145700,81147706,702,702,702,702,0
|
|
20250407,145600,81147706,702,702,702,702,0
|
|
20250407,145500,81147706,702,702,702,702,0
|
|
20250407,145400,81147706,702,702,702,702,0
|
|
20250407,145300,81147706,702,702,702,702,0
|
|
20250407,145200,81147706,702,702,702,702,0
|
|
20250407,145100,81147706,702,702,702,702,3
|
|
20250407,145000,81145600,702,702,702,702,0
|
|
20250407,144900,81145600,702,702,702,702,0
|
|
20250407,144800,81145600,702,702,702,702,0
|
|
20250407,144700,81145600,702,702,702,702,0
|
|
20250407,144600,81145600,702,702,702,702,0
|
|
20250407,144500,81145600,702,702,702,702,0
|
|
20250407,144400,81145600,702,702,702,702,0
|
|
20250407,144300,81145600,702,702,702,702,14
|
|
20250407,144200,81135772,702,702,702,702,0
|
|
20250407,144100,81135772,702,702,702,702,0
|
|
20250407,144000,81135772,702,702,702,702,0
|
|
20250407,143900,81135772,702,702,702,702,0
|
|
20250407,143800,81135772,702,702,702,702,0
|
|
20250407,143700,81135772,702,702,702,702,0
|
|
20250407,143600,81135772,702,702,702,702,10
|
|
20250407,143500,81128752,702,702,702,702,0
|
|
20250407,143400,81128752,702,702,702,702,2
|
|
20250407,143300,81127348,702,702,702,702,0
|
|
20250407,143200,81127348,702,702,702,702,0
|
|
20250407,143100,81127348,702,702,702,702,0
|
|
20250407,143000,81127348,702,702,702,702,0
|
|
20250407,142900,81127348,702,702,702,702,0
|
|
20250407,142800,81127348,702,702,702,702,0
|
|
20250407,142700,81127348,702,702,702,702,0
|
|
20250407,142600,81127348,702,702,702,702,0
|
|
20250407,142500,81127348,702,702,702,702,0
|
|
20250407,142400,81127348,702,702,702,702,0
|
|
20250407,142300,81127348,702,702,702,702,0
|
|
20250407,142200,81127348,702,702,702,702,0
|
|
20250407,142100,81127348,702,702,702,702,0
|
|
20250407,142000,81127348,702,702,702,702,53
|
|
20250407,141900,81090142,704,704,704,704,0
|
|
20250407,141800,81090142,704,704,704,704,0
|
|
20250407,141700,81090142,704,704,704,704,0
|
|
20250407,141600,81090142,704,704,704,704,0
|
|
20250407,141500,81090142,704,704,704,704,0
|
|
20250407,141400,81090142,704,704,704,704,0
|
|
20250407,141300,81090142,704,704,704,704,0
|
|
20250407,141200,81090142,704,704,704,704,0
|
|
20250407,141100,81090142,704,704,704,704,0
|
|
20250407,141000,81090142,704,704,704,704,0
|
|
20250407,140900,81090142,704,704,704,704,0
|
|
20250407,140800,81090142,704,704,704,704,0
|
|
20250407,140700,81090142,704,704,704,704,0
|
|
20250407,140600,81090142,704,704,704,704,0
|
|
20250407,140500,81090142,704,704,704,704,0
|
|
20250407,140400,81090142,704,699,704,699,480
|
|
20250407,140300,80754482,690,690,690,690,0
|
|
20250407,140200,80754482,690,698,698,690,5000
|
|
20250407,140100,77284890,705,705,705,705,0
|
|
20250407,140000,77284890,705,705,705,705,0
|
|
20250407,135900,77284890,705,705,705,705,0
|
|
20250407,135800,77284890,705,705,705,705,0
|
|
20250407,135700,77284890,705,705,705,705,6
|
|
20250407,135600,77280660,705,705,705,705,0
|
|
20250407,135500,77280660,705,705,705,705,6
|
|
20250407,135400,77276430,705,705,705,705,20
|
|
20250407,135300,77262330,706,704,706,704,400
|
|
20250407,135200,76980535,704,700,704,700,2611
|
|
20250407,135100,75152831,700,700,700,700,20
|
|
20250407,135000,75138831,700,700,700,700,0
|
|
20250407,134900,75138831,700,695,700,694,41499
|
|
20250407,134800,46097046,695,695,695,695,0
|
|
20250407,134700,46097046,695,695,695,695,1065
|
|
20250407,134600,45356871,695,700,700,695,501
|
|
20250407,134500,45008671,700,700,700,700,0
|
|
20250407,134400,45008671,700,700,700,700,2
|
|
20250407,134300,45007271,700,700,700,700,0
|
|
20250407,134200,45007271,700,700,700,700,0
|
|
20250407,134100,45007271,700,700,700,700,0
|
|
20250407,134000,45007271,700,700,700,700,0
|
|
20250407,133900,45007271,700,700,700,700,5
|
|
20250407,133800,45003771,700,700,700,700,0
|
|
20250407,133700,45003771,700,700,700,700,0
|
|
20250407,133600,45003771,700,700,700,700,0
|
|
20250407,133500,45003771,700,700,700,700,0
|
|
20250407,133400,45003771,700,700,700,700,0
|
|
20250407,133300,45003771,700,700,700,700,0
|
|
20250407,133200,45003771,700,700,700,700,0
|
|
20250407,133100,45003771,700,700,700,700,2
|
|
20250407,133000,45002371,700,700,700,700,0
|
|
20250407,132900,45002371,700,699,700,699,1000
|
|
20250407,132800,44302517,700,700,700,700,0
|
|
20250407,132700,44302517,700,700,700,700,0
|
|
20250407,132600,44302517,700,700,700,700,0
|
|
20250407,132500,44302517,700,700,700,700,0
|
|
20250407,132400,44302517,700,700,700,700,0
|
|
20250407,132300,44302517,700,700,700,700,0
|
|
20250407,132200,44302517,700,699,700,699,3000
|
|
20250407,132100,42202518,695,695,695,695,0
|
|
20250407,132000,42202518,695,695,695,695,0
|
|
20250407,131900,42202518,695,695,695,695,102
|
|
20250407,131800,42131628,700,699,700,699,2500
|
|
20250407,131700,40381780,699,699,699,699,100
|
|
20250407,131600,40311880,700,700,700,700,0
|
|
20250407,131500,40311880,700,700,700,700,0
|
|
20250407,131400,40311880,700,700,700,700,0
|
|
20250407,131300,40311880,700,700,700,700,0
|
|
20250407,131200,40311880,700,696,700,696,500
|
|
20250407,131100,39962564,696,696,696,696,0
|
|
20250407,131000,39962564,696,696,696,696,0
|
|
20250407,130900,39962564,696,696,696,696,3
|
|
20250407,130800,39960476,696,696,696,696,1000
|
|
20250407,130700,39264476,696,696,696,696,0
|
|
20250407,130600,39264476,696,696,696,696,1
|
|
20250407,130500,39263780,694,694,694,694,504
|
|
20250407,130400,38914004,694,694,694,694,0
|
|
20250407,130300,38914004,694,694,694,694,0
|
|
20250407,130200,38914004,694,694,694,694,0
|
|
20250407,130100,38914004,694,694,694,691,52
|
|
20250407,130000,38878066,691,691,691,691,0
|
|
20250407,125900,38878066,691,691,691,691,0
|
|
20250407,125800,38878066,691,691,691,691,20
|
|
20250407,125700,38864246,691,691,691,691,357
|
|
20250407,125600,38617559,691,694,694,691,4
|
|
20250407,125500,38614792,691,691,691,691,250
|
|
20250407,125400,38442042,691,691,691,691,212
|
|
20250407,125300,38295550,691,691,691,691,165
|
|
20250407,125200,38181535,694,694,694,694,1
|
|
20250407,125100,38180841,694,694,694,694,0
|
|
20250407,125000,38180841,694,694,694,694,3
|
|
20250407,124900,38178759,690,690,690,690,0
|
|
20250407,124800,38178759,690,690,690,690,0
|
|
20250407,124700,38178759,690,690,690,690,50
|
|
20250407,124600,38144259,690,690,690,690,0
|
|
20250407,124500,38144259,690,690,690,690,0
|
|
20250407,124400,38144259,690,690,690,690,0
|
|
20250407,124300,38144259,690,690,690,690,0
|
|
20250407,124200,38144259,690,690,690,690,0
|
|
20250407,124100,38144259,690,690,690,690,50
|
|
20250407,124000,38109759,696,696,696,696,0
|
|
20250407,123900,38109759,696,696,696,696,0
|
|
20250407,123800,38109759,696,696,696,696,2
|
|
20250407,123700,38108367,696,693,696,693,19
|
|
20250407,123600,38095160,693,693,693,693,35
|
|
20250407,123500,38070905,690,690,690,690,96
|
|
20250407,123400,38004665,690,692,692,690,1738
|
|
20250407,123300,36804616,692,694,694,692,2681
|
|
20250407,123200,34947445,696,696,696,696,0
|
|
20250407,123100,34947445,696,696,696,696,0
|
|
20250407,123000,34947445,696,696,696,696,0
|
|
20250407,122900,34947445,696,696,696,696,0
|
|
20250407,122800,34947445,696,696,696,696,0
|
|
20250407,122700,34947445,696,696,696,696,1
|
|
20250407,122600,34946749,694,696,696,694,150
|
|
20250407,122500,34842449,696,696,696,696,0
|
|
20250407,122400,34842449,696,696,696,696,0
|
|
20250407,122300,34842449,696,696,696,696,0
|
|
20250407,122200,34842449,696,696,696,696,0
|
|
20250407,122100,34842449,696,696,696,696,0
|
|
20250407,122000,34842449,696,696,696,696,0
|
|
20250407,121900,34842449,696,696,696,696,0
|
|
20250407,121800,34842449,696,696,696,696,420
|
|
20250407,121700,34550129,696,696,696,696,0
|
|
20250407,121600,34550129,696,696,696,696,0
|
|
20250407,121500,34550129,696,696,696,696,5
|
|
20250407,121400,34546649,696,696,696,696,0
|
|
20250407,121300,34546649,696,696,696,696,0
|
|
20250407,121200,34546649,696,696,696,696,0
|
|
20250407,121100,34546649,696,696,696,696,243
|
|
20250407,121000,34377521,696,696,696,696,0
|
|
20250407,120900,34377521,696,696,696,696,2
|
|
20250407,120800,34376129,696,696,696,696,0
|
|
20250407,120700,34376129,696,696,696,696,0
|
|
20250407,120600,34376129,696,696,696,696,0
|
|
20250407,120500,34376129,696,696,696,696,40
|
|
20250407,120400,34348289,696,696,696,696,1
|
|
20250407,120300,34347593,693,693,693,693,0
|
|
20250407,120200,34347593,693,693,693,693,0
|
|
20250407,120100,34347593,693,695,695,693,1825
|
|
20250407,120000,33079318,696,696,696,696,50
|
|
20250407,115900,33044518,696,696,696,696,0
|
|
20250407,115800,33044518,696,696,696,696,0
|
|
20250407,115700,33044518,696,696,696,696,0
|
|
20250407,115600,33044518,696,696,696,696,0
|
|
20250407,115500,33044518,696,696,696,696,0
|
|
20250407,115400,33044518,696,696,696,696,0
|
|
20250407,115300,33044518,696,696,696,696,14
|
|
20250407,115200,33034774,696,696,696,696,1
|
|
20250407,115100,33034078,696,696,696,696,0
|
|
20250407,115000,33034078,696,696,696,696,0
|
|
20250407,114900,33034078,696,696,696,696,0
|
|
20250407,114800,33034078,696,697,697,696,1765
|
|
20250407,114700,31805469,700,700,700,700,0
|
|
20250407,114600,31805469,700,700,700,700,0
|
|
20250407,114500,31805469,700,700,700,700,297
|
|
20250407,114400,31597569,700,700,700,700,0
|
|
20250407,114300,31597569,700,700,700,700,0
|
|
20250407,114200,31597569,700,700,700,700,2
|
|
20250407,114100,31596169,697,697,697,697,0
|
|
20250407,114000,31596169,697,697,697,697,0
|
|
20250407,113900,31596169,697,697,697,697,0
|
|
20250407,113800,31596169,697,697,697,697,0
|
|
20250407,113700,31596169,697,697,697,697,0
|
|
20250407,113600,31596169,697,697,697,697,0
|
|
20250407,113500,31596169,697,697,697,697,0
|
|
20250407,113400,31596169,697,697,697,697,0
|
|
20250407,113300,31596169,697,697,697,697,10
|
|
20250407,113200,31589199,700,700,700,700,0
|
|
20250407,113100,31589199,700,700,700,700,0
|
|
20250407,113000,31589199,700,700,700,700,0
|
|
20250407,112900,31589199,700,700,700,700,0
|
|
20250407,112800,31589199,700,700,700,700,0
|
|
20250407,112700,31589199,700,700,700,700,2999
|
|
20250407,112600,29489899,700,700,700,700,0
|
|
20250407,112500,29489899,700,700,700,700,0
|
|
20250407,112400,29489899,700,700,700,700,0
|
|
20250407,112300,29489899,700,700,700,700,0
|
|
20250407,112200,29489899,700,700,700,700,2
|
|
20250407,112100,29488499,697,697,697,697,0
|
|
20250407,112000,29488499,697,697,697,697,0
|
|
20250407,111900,29488499,697,697,697,697,0
|
|
20250407,111800,29488499,697,697,697,697,0
|
|
20250407,111700,29488499,697,697,697,697,0
|
|
20250407,111600,29488499,697,697,697,697,0
|
|
20250407,111500,29488499,697,697,697,697,0
|
|
20250407,111400,29488499,697,697,697,697,0
|
|
20250407,111300,29488499,697,697,697,697,0
|
|
20250407,111200,29488499,697,699,699,697,1250
|
|
20250407,111100,28616475,700,700,700,700,0
|
|
20250407,111000,28616475,700,700,700,700,10
|
|
20250407,110900,28609475,700,700,700,700,0
|
|
20250407,110800,28609475,700,700,700,700,0
|
|
20250407,110700,28609475,700,700,700,700,0
|
|
20250407,110600,28609475,700,700,700,700,100
|
|
20250407,110500,28539475,700,700,700,700,0
|
|
20250407,110400,28539475,700,700,700,700,3
|
|
20250407,110300,28537375,700,700,700,700,31
|
|
20250407,110200,28515675,700,700,700,700,0
|
|
20250407,110100,28515675,700,700,700,700,0
|
|
20250407,110000,28515675,700,700,700,700,84
|
|
20250407,105900,28456875,700,700,700,700,0
|
|
20250407,105800,28456875,700,700,700,700,0
|
|
20250407,105700,28456875,700,700,700,700,0
|
|
20250407,105600,28456875,700,700,700,700,0
|
|
20250407,105500,28456875,700,700,700,700,0
|
|
20250407,105400,28456875,700,700,700,700,0
|
|
20250407,105300,28456875,700,700,700,700,0
|
|
20250407,105200,28456875,700,700,700,700,0
|
|
20250407,105100,28456875,700,700,700,700,0
|
|
20250407,105000,28456875,700,700,700,700,0
|
|
20250407,104900,28456875,700,700,700,700,0
|
|
20250407,104800,28456875,700,700,700,700,15
|
|
20250407,104700,28446375,700,700,700,700,0
|
|
20250407,104600,28446375,700,700,700,700,0
|
|
20250407,104500,28446375,700,700,700,700,0
|
|
20250407,104400,28446375,700,700,700,700,0
|
|
20250407,104300,28446375,700,700,700,700,0
|
|
20250407,104200,28446375,700,698,700,698,50
|
|
20250407,104100,28411465,698,698,698,698,287
|
|
20250407,104000,28211139,699,699,699,699,5
|
|
20250407,103900,28207644,700,700,700,700,0
|
|
20250407,103800,28207644,700,700,700,700,0
|
|
20250407,103700,28207644,700,700,700,700,0
|
|
20250407,103600,28207644,700,700,700,700,1
|
|
20250407,103500,28206944,700,700,700,700,101
|
|
20250407,103400,28136244,700,700,700,700,180
|
|
20250407,103300,28010244,700,700,700,700,0
|
|
20250407,103200,28010244,700,699,700,699,1502
|
|
20250407,103100,26958845,697,697,697,697,0
|
|
20250407,103000,26958845,697,697,697,697,880
|
|
20250407,102900,26345485,697,698,698,697,692
|
|
20250407,102800,25863045,700,700,700,700,5
|
|
20250407,102700,25859545,699,699,699,699,1
|
|
20250407,102600,25858846,700,700,700,700,0
|
|
20250407,102500,25858846,700,700,700,700,0
|
|
20250407,102400,25858846,700,700,700,700,0
|
|
20250407,102300,25858846,700,700,700,700,33
|
|
20250407,102200,25835746,700,700,700,700,0
|
|
20250407,102100,25835746,700,700,700,700,0
|
|
20250407,102000,25835746,700,700,700,700,0
|
|
20250407,101900,25835746,700,700,700,700,500
|
|
20250407,101800,25485746,698,698,698,698,19
|
|
20250407,101700,25472484,698,698,698,698,1
|
|
20250407,101600,25471786,698,698,698,698,22
|
|
20250407,101500,25456430,698,700,700,698,2410
|
|
20250407,101400,23772740,700,700,700,700,465
|
|
20250407,101300,23447240,700,700,700,700,36
|
|
20250407,101200,23422040,705,705,705,705,377
|
|
20250407,101100,23156255,705,705,705,705,200
|
|
20250407,101000,23015255,705,705,705,705,0
|
|
20250407,100900,23015255,705,705,705,705,23
|
|
20250407,100800,22999040,704,704,704,704,0
|
|
20250407,100700,22999040,704,704,704,704,5
|
|
20250407,100600,22995520,701,701,701,701,0
|
|
20250407,100500,22995520,701,701,701,701,9
|
|
20250407,100400,22989211,698,698,698,698,0
|
|
20250407,100300,22989211,698,700,700,698,2859
|
|
20250407,100200,20991015,706,706,706,706,0
|
|
20250407,100100,20991015,706,699,706,699,52
|
|
20250407,100000,20954653,699,699,699,699,100
|
|
20250407,095900,20884753,699,699,699,699,200
|
|
20250407,095800,20744953,699,699,699,699,100
|
|
20250407,095700,20675053,697,697,697,697,0
|
|
20250407,095600,20675053,697,697,697,697,0
|
|
20250407,095500,20675053,697,697,697,697,0
|
|
20250407,095400,20675053,697,700,700,697,2000
|
|
20250407,095300,19278889,707,707,707,707,0
|
|
20250407,095200,19278889,707,707,707,707,0
|
|
20250407,095100,19278889,707,707,707,707,14
|
|
20250407,095000,19268991,707,707,707,707,27
|
|
20250407,094900,19249902,707,705,707,705,25
|
|
20250407,094800,19232271,703,703,703,703,0
|
|
20250407,094700,19232271,703,703,703,703,112
|
|
20250407,094600,19153535,703,701,703,701,2
|
|
20250407,094500,19152131,701,701,701,701,1
|
|
20250407,094400,19151430,700,700,700,700,0
|
|
20250407,094300,19151430,700,700,700,700,9
|
|
20250407,094200,19145130,700,700,700,700,0
|
|
20250407,094100,19145130,700,700,700,700,1
|
|
20250407,094000,19144430,700,708,708,700,89
|
|
20250407,093900,19082122,708,708,708,708,2
|
|
20250407,093800,19080706,698,698,698,698,0
|
|
20250407,093700,19080706,698,698,698,698,0
|
|
20250407,093600,19080706,698,698,698,698,0
|
|
20250407,093500,19080706,698,698,698,698,399
|
|
20250407,093400,18802204,709,709,709,709,0
|
|
20250407,093300,18802204,709,708,709,708,481
|
|
20250407,093200,18461262,708,708,708,708,0
|
|
20250407,093100,18461262,708,708,708,708,0
|
|
20250407,093000,18461262,708,708,708,708,13
|
|
20250407,092900,18452058,698,698,698,698,0
|
|
20250407,092800,18452058,698,698,698,698,40
|
|
20250407,092700,18424138,698,709,709,698,5606
|
|
20250407,092600,14498768,710,701,710,700,744
|
|
20250407,092500,13976906,708,708,708,708,8
|
|
20250407,092400,13971242,709,709,709,709,0
|
|
20250407,092300,13971242,709,709,709,709,17
|
|
20250407,092200,13959189,709,709,709,709,0
|
|
20250407,092100,13959189,709,709,709,709,0
|
|
20250407,092000,13959189,709,709,709,709,0
|
|
20250407,091900,13959189,709,709,709,709,0
|
|
20250407,091800,13959189,709,709,709,709,96
|
|
20250407,091700,13891125,703,703,703,703,140
|
|
20250407,091600,13792705,703,703,703,703,30
|
|
20250407,091500,13771615,700,700,700,700,1563
|
|
20250407,091400,12677515,700,700,700,700,0
|
|
20250407,091300,12677515,700,700,700,700,53
|
|
20250407,091200,12640415,700,700,700,700,384
|
|
20250407,091100,12371615,700,700,700,700,0
|
|
20250407,091000,12371615,700,700,700,700,100
|
|
20250407,090900,12301615,710,698,710,698,2758
|
|
20250407,090800,10366908,710,710,710,710,7
|
|
20250407,090700,10361938,697,702,702,697,3902
|
|
20250407,090600,7636617,703,703,703,703,19
|
|
20250407,090500,7623260,719,696,719,696,1302
|
|
20250407,090400,6713375,690,690,690,690,0
|
|
20250407,090300,6713375,690,690,690,690,0
|
|
20250407,090200,6713375,690,700,701,690,6754
|
|
20250407,090100,2021105,703,707,712,703,2135
|
|
20250407,090000,511894,709,713,713,709,718
|