586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,184300,70166760,659,659,659,659,3710
|
|
20250409,184200,70166760,659,659,659,659,0
|
|
20250409,184100,70166760,659,659,659,659,0
|
|
20250409,184000,70166760,659,659,659,659,0
|
|
20250409,183900,70166760,659,659,659,659,0
|
|
20250409,183800,70166760,659,659,659,659,0
|
|
20250409,183700,70166760,659,659,659,659,0
|
|
20250409,183600,70166760,659,659,659,659,0
|
|
20250409,183500,70166760,659,659,659,659,0
|
|
20250409,183400,70166760,659,659,659,659,0
|
|
20250409,183300,70166760,659,659,659,659,0
|
|
20250409,183200,70166760,659,659,659,659,0
|
|
20250409,183100,70166760,659,659,659,659,0
|
|
20250409,183000,70166760,659,659,659,659,0
|
|
20250409,182900,70166760,659,659,659,659,0
|
|
20250409,182800,70166760,659,659,659,659,0
|
|
20250409,182700,70166760,659,659,659,659,0
|
|
20250409,182600,70166760,659,659,659,659,0
|
|
20250409,182500,70166760,659,659,659,659,0
|
|
20250409,182400,70166760,659,659,659,659,0
|
|
20250409,182300,70166760,659,659,659,659,0
|
|
20250409,182200,70166760,659,659,659,659,0
|
|
20250409,182100,70166760,659,659,659,659,0
|
|
20250409,182000,70166760,659,659,659,659,0
|
|
20250409,181900,70166760,659,659,659,659,0
|
|
20250409,181800,70166760,659,659,659,659,0
|
|
20250409,181700,70166760,659,659,659,659,0
|
|
20250409,181600,70166760,659,659,659,659,0
|
|
20250409,181500,70166760,659,659,659,659,0
|
|
20250409,181400,70166760,659,659,659,659,0
|
|
20250409,181300,70166760,659,659,659,659,3710
|
|
20250409,181200,70166760,659,659,659,659,0
|
|
20250409,181100,70166760,659,659,659,659,0
|
|
20250409,181000,70166760,659,659,659,659,0
|
|
20250409,180900,70166760,659,659,659,659,0
|
|
20250409,180800,70166760,659,659,659,659,0
|
|
20250409,180700,70166760,659,659,659,659,0
|
|
20250409,180600,70166760,659,659,659,659,0
|
|
20250409,180500,70166760,659,659,659,659,0
|
|
20250409,180400,70166760,659,659,659,659,0
|
|
20250409,180300,70166760,659,659,659,659,0
|
|
20250409,180200,70166760,659,659,659,659,0
|
|
20250409,180100,70166760,659,659,659,659,0
|
|
20250409,180000,70166760,659,659,659,659,0
|
|
20250409,175900,70166760,659,659,659,659,0
|
|
20250409,175800,70166760,659,659,659,659,0
|
|
20250409,175700,70166760,659,659,659,659,0
|
|
20250409,175600,70166760,659,659,659,659,0
|
|
20250409,175500,70166760,659,659,659,659,0
|
|
20250409,175400,70166760,659,659,659,659,0
|
|
20250409,175300,70166760,659,659,659,659,0
|
|
20250409,175200,70166760,659,659,659,659,0
|
|
20250409,175100,70166760,659,659,659,659,0
|
|
20250409,175000,70166760,659,659,659,659,0
|
|
20250409,174900,70166760,659,659,659,659,0
|
|
20250409,174800,70166760,659,659,659,659,0
|
|
20250409,174700,70166760,659,659,659,659,0
|
|
20250409,174600,70166760,659,659,659,659,0
|
|
20250409,174500,70166760,659,659,659,659,0
|
|
20250409,174400,70166760,659,659,659,659,0
|
|
20250409,174300,70166760,659,659,659,659,3710
|
|
20250409,174200,70166760,659,659,659,659,0
|
|
20250409,174100,70166760,659,659,659,659,0
|
|
20250409,174000,70166760,659,659,659,659,0
|
|
20250409,173900,70166760,659,659,659,659,0
|
|
20250409,173800,70166760,659,659,659,659,0
|
|
20250409,173700,70166760,659,659,659,659,0
|
|
20250409,173600,70166760,659,659,659,659,0
|
|
20250409,173500,70166760,659,659,659,659,0
|
|
20250409,173400,70166760,659,659,659,659,0
|
|
20250409,173300,70166760,659,659,659,659,0
|
|
20250409,173200,70166760,659,659,659,659,0
|
|
20250409,173100,70166760,659,659,659,659,0
|
|
20250409,173000,70166760,659,659,659,659,0
|
|
20250409,172900,70166760,659,659,659,659,0
|
|
20250409,172800,70166760,659,659,659,659,0
|
|
20250409,172700,70166760,659,659,659,659,0
|
|
20250409,172600,70166760,659,659,659,659,0
|
|
20250409,172500,70166760,659,659,659,659,0
|
|
20250409,172400,70166760,659,659,659,659,0
|
|
20250409,172300,70166760,659,659,659,659,0
|
|
20250409,172200,70166760,659,659,659,659,0
|
|
20250409,172100,70166760,659,659,659,659,0
|
|
20250409,172000,70166760,659,659,659,659,0
|
|
20250409,171900,70166760,659,659,659,659,0
|
|
20250409,171800,70166760,659,659,659,659,0
|
|
20250409,171700,70166760,659,659,659,659,0
|
|
20250409,171600,70166760,659,659,659,659,0
|
|
20250409,171500,70166760,659,659,659,659,0
|
|
20250409,171400,70166760,659,659,659,659,0
|
|
20250409,171300,70166760,659,659,659,659,3710
|
|
20250409,171200,70166760,659,659,659,659,0
|
|
20250409,171100,70166760,659,659,659,659,0
|
|
20250409,171000,70166760,659,659,659,659,0
|
|
20250409,170900,70166760,659,659,659,659,0
|
|
20250409,170800,70166760,659,659,659,659,0
|
|
20250409,170700,70166760,659,659,659,659,0
|
|
20250409,170600,70166760,659,659,659,659,0
|
|
20250409,170500,70166760,659,659,659,659,0
|
|
20250409,170400,70166760,659,659,659,659,0
|
|
20250409,170300,70166760,659,659,659,659,0
|
|
20250409,170200,70166760,659,659,659,659,0
|
|
20250409,170100,70166760,659,659,659,659,0
|
|
20250409,170000,70166760,659,659,659,659,0
|
|
20250409,165900,70166760,659,659,659,659,0
|
|
20250409,165800,70166760,659,659,659,659,0
|
|
20250409,165700,70166760,659,659,659,659,0
|
|
20250409,165600,70166760,659,659,659,659,0
|
|
20250409,165500,70166760,659,659,659,659,0
|
|
20250409,165400,70166760,659,659,659,659,0
|
|
20250409,165300,70166760,659,659,659,659,0
|
|
20250409,165200,70166760,659,659,659,659,0
|
|
20250409,165100,70166760,659,659,659,659,0
|
|
20250409,165000,70166760,659,659,659,659,0
|
|
20250409,164900,70166760,659,659,659,659,0
|
|
20250409,164800,70166760,659,659,659,659,0
|
|
20250409,164700,70166760,659,659,659,659,0
|
|
20250409,164600,70166760,659,659,659,659,0
|
|
20250409,164500,70166760,659,659,659,659,0
|
|
20250409,164400,70166760,659,659,659,659,0
|
|
20250409,164300,70166760,659,659,659,659,3710
|
|
20250409,164200,70166760,659,659,659,659,0
|
|
20250409,164100,70166760,659,659,659,659,0
|
|
20250409,164000,70166760,659,659,659,659,0
|
|
20250409,163900,70166760,659,659,659,659,0
|
|
20250409,163800,70166760,659,659,659,659,0
|
|
20250409,163700,70166760,659,659,659,659,0
|
|
20250409,163600,70166760,659,659,659,659,0
|
|
20250409,163500,70166760,659,659,659,659,0
|
|
20250409,163400,70166760,659,659,659,659,0
|
|
20250409,163300,70166760,659,659,659,659,0
|
|
20250409,163200,70166760,659,659,659,659,0
|
|
20250409,163100,70166760,659,659,659,659,0
|
|
20250409,163000,70166760,659,659,659,659,0
|
|
20250409,162900,70166760,659,659,659,659,0
|
|
20250409,162800,70166760,659,659,659,659,0
|
|
20250409,162700,70166760,659,659,659,659,0
|
|
20250409,162600,70166760,659,659,659,659,0
|
|
20250409,162500,70166760,659,659,659,659,0
|
|
20250409,162400,70166760,659,659,659,659,0
|
|
20250409,162300,70166760,659,659,659,659,0
|
|
20250409,162200,70166760,659,659,659,659,0
|
|
20250409,162100,70166760,659,659,659,659,0
|
|
20250409,162000,70166760,659,659,659,659,0
|
|
20250409,161900,70166760,659,659,659,659,0
|
|
20250409,161800,70166760,659,659,659,659,0
|
|
20250409,161700,70166760,659,659,659,659,0
|
|
20250409,161600,70166760,659,659,659,659,0
|
|
20250409,161500,70166760,659,659,659,659,0
|
|
20250409,161400,70166760,659,659,659,659,0
|
|
20250409,161300,70166760,659,659,659,659,3710
|
|
20250409,161200,70166760,659,659,659,659,0
|
|
20250409,161100,70166760,659,659,659,659,0
|
|
20250409,161000,70166760,659,659,659,659,0
|
|
20250409,160900,70166760,659,659,659,659,0
|
|
20250409,160800,70166760,659,659,659,659,0
|
|
20250409,160700,70166760,659,659,659,659,0
|
|
20250409,160600,70166760,659,659,659,659,0
|
|
20250409,160500,70166760,659,659,659,659,0
|
|
20250409,160400,70166760,659,659,659,659,0
|
|
20250409,160300,70166760,659,659,659,659,0
|
|
20250409,160200,70166760,659,659,659,659,0
|
|
20250409,160100,70166760,659,659,659,659,0
|
|
20250409,160000,70166760,659,659,659,659,0
|
|
20250409,155900,70166760,659,659,659,659,0
|
|
20250409,155800,70166760,659,659,659,659,0
|
|
20250409,155700,70166760,659,659,659,659,0
|
|
20250409,155600,70166760,659,659,659,659,0
|
|
20250409,155500,70166760,659,659,659,659,0
|
|
20250409,155400,70166760,659,659,659,659,0
|
|
20250409,155300,70166760,659,659,659,659,0
|
|
20250409,155200,70166760,659,659,659,659,0
|
|
20250409,155100,70166760,659,659,659,659,0
|
|
20250409,155000,70166760,659,659,659,659,0
|
|
20250409,154900,70166760,659,659,659,659,0
|
|
20250409,154800,70166760,659,659,659,659,0
|
|
20250409,154700,70166760,659,659,659,659,0
|
|
20250409,154600,70166760,659,659,659,659,0
|
|
20250409,154500,70166760,659,659,659,659,0
|
|
20250409,154400,70166760,659,659,659,659,0
|
|
20250409,154300,70166760,659,659,659,659,3710
|
|
20250409,154200,70166760,659,659,659,659,0
|
|
20250409,154100,70166760,659,659,659,659,0
|
|
20250409,154000,70166760,659,659,659,659,0
|
|
20250409,153900,70166760,659,659,659,659,0
|
|
20250409,153800,70166760,659,659,659,659,0
|
|
20250409,153700,70166760,659,659,659,659,0
|
|
20250409,153600,70166760,659,659,659,659,0
|
|
20250409,153500,70166760,659,659,659,659,0
|
|
20250409,153400,70166760,659,659,659,659,0
|
|
20250409,153300,70166760,659,659,659,659,0
|
|
20250409,153200,70166760,659,659,659,659,0
|
|
20250409,153100,70166760,659,659,659,659,0
|
|
20250409,153000,70166760,659,659,659,659,3710
|
|
20250409,152900,67721870,659,659,659,659,0
|
|
20250409,152800,67721870,659,659,659,659,0
|
|
20250409,152700,67721870,659,659,659,659,0
|
|
20250409,152600,67721870,659,659,659,659,0
|
|
20250409,152500,67721870,659,659,659,659,0
|
|
20250409,152400,67721870,659,659,659,659,0
|
|
20250409,152300,67721870,659,659,659,659,0
|
|
20250409,152200,67721870,659,659,659,659,0
|
|
20250409,152100,67721870,659,659,659,659,0
|
|
20250409,152000,67721870,659,659,659,659,0
|
|
20250409,151900,67721870,659,657,659,656,5159
|
|
20250409,151800,64331553,659,659,659,659,210
|
|
20250409,151700,64193163,659,659,659,659,336
|
|
20250409,151600,63971739,659,659,659,659,0
|
|
20250409,151500,63971739,659,659,659,659,0
|
|
20250409,151400,63971739,659,659,659,659,0
|
|
20250409,151300,63971739,659,658,659,658,203
|
|
20250409,151200,63838158,658,658,658,658,1223
|
|
20250409,151100,63033424,658,658,658,658,0
|
|
20250409,151000,63033424,658,658,658,658,638
|
|
20250409,150900,62613620,658,658,658,658,10000
|
|
20250409,150800,56033620,659,659,659,659,2
|
|
20250409,150700,56032302,659,659,659,659,0
|
|
20250409,150600,56032302,659,659,659,659,2
|
|
20250409,150500,56030984,657,657,657,657,0
|
|
20250409,150400,56030984,657,657,657,657,0
|
|
20250409,150300,56030984,657,657,657,657,2000
|
|
20250409,150200,54716984,657,657,657,657,0
|
|
20250409,150100,54716984,657,659,659,657,16
|
|
20250409,150000,54706470,657,657,657,657,0
|
|
20250409,145900,54706470,657,657,657,657,0
|
|
20250409,145800,54706470,657,657,657,657,63
|
|
20250409,145700,54665079,657,657,657,657,1304
|
|
20250409,145600,53808351,660,660,660,660,0
|
|
20250409,145500,53808351,660,660,660,660,0
|
|
20250409,145400,53808351,660,660,660,660,0
|
|
20250409,145300,53808351,660,660,660,660,0
|
|
20250409,145200,53808351,660,660,660,660,0
|
|
20250409,145100,53808351,660,660,660,660,0
|
|
20250409,145000,53808351,660,660,660,660,0
|
|
20250409,144900,53808351,660,660,660,660,0
|
|
20250409,144800,53808351,660,660,660,660,100
|
|
20250409,144700,53742351,660,660,660,660,0
|
|
20250409,144600,53742351,660,660,660,660,0
|
|
20250409,144500,53742351,660,660,660,660,2
|
|
20250409,144400,53741031,660,660,660,660,1
|
|
20250409,144300,53740371,660,660,660,660,1
|
|
20250409,144200,53739711,660,660,660,660,0
|
|
20250409,144100,53739711,660,660,660,660,10
|
|
20250409,144000,53733111,660,660,660,660,1000
|
|
20250409,143900,53073111,657,657,657,657,1
|
|
20250409,143800,53072454,657,657,657,657,0
|
|
20250409,143700,53072454,657,657,657,657,0
|
|
20250409,143600,53072454,657,657,657,657,0
|
|
20250409,143500,53072454,657,657,657,657,0
|
|
20250409,143400,53072454,657,657,657,657,38
|
|
20250409,143300,53047488,660,660,660,660,0
|
|
20250409,143200,53047488,660,660,660,660,5
|
|
20250409,143100,53044188,660,660,660,660,100
|
|
20250409,143000,52978188,660,660,660,660,0
|
|
20250409,142900,52978188,660,660,660,660,155
|
|
20250409,142800,52875888,660,660,660,660,0
|
|
20250409,142700,52875888,660,660,660,660,0
|
|
20250409,142600,52875888,660,660,660,660,0
|
|
20250409,142500,52875888,660,660,660,660,139
|
|
20250409,142400,52784148,660,660,660,660,1951
|
|
20250409,142300,51496488,660,661,661,660,549
|
|
20250409,142200,51133948,662,662,662,662,0
|
|
20250409,142100,51133948,662,662,662,662,0
|
|
20250409,142000,51133948,662,662,662,662,981
|
|
20250409,141900,50484526,662,662,662,662,1
|
|
20250409,141800,50483864,660,660,660,660,153
|
|
20250409,141700,50382884,660,660,660,660,1347
|
|
20250409,141600,49493864,660,660,660,660,383
|
|
20250409,141500,49241084,660,660,660,660,0
|
|
20250409,141400,49241084,660,660,660,660,0
|
|
20250409,141300,49241084,660,657,660,656,129
|
|
20250409,141200,49156387,656,659,659,656,300
|
|
20250409,141100,48959375,659,659,659,659,17
|
|
20250409,141000,48948172,662,662,662,662,2550
|
|
20250409,140900,47260072,660,660,660,660,3
|
|
20250409,140800,47258092,660,660,660,660,0
|
|
20250409,140700,47258092,660,660,660,660,0
|
|
20250409,140600,47258092,660,660,660,660,0
|
|
20250409,140500,47258092,660,660,660,660,0
|
|
20250409,140400,47258092,660,660,660,660,9
|
|
20250409,140300,47252152,660,660,660,660,0
|
|
20250409,140200,47252152,660,660,660,660,61
|
|
20250409,140100,47211892,662,662,662,662,0
|
|
20250409,140000,47211892,662,662,662,662,0
|
|
20250409,135900,47211892,662,662,662,662,0
|
|
20250409,135800,47211892,662,662,662,662,0
|
|
20250409,135700,47211892,662,662,662,662,0
|
|
20250409,135600,47211892,662,664,664,662,5634
|
|
20250409,135500,43470918,664,664,664,664,0
|
|
20250409,135400,43470918,664,664,664,664,0
|
|
20250409,135300,43470918,664,664,664,664,0
|
|
20250409,135200,43470918,664,664,664,664,0
|
|
20250409,135100,43470918,664,664,664,664,0
|
|
20250409,135000,43470918,664,664,664,664,0
|
|
20250409,134900,43470918,664,664,664,664,0
|
|
20250409,134800,43470918,664,664,664,664,0
|
|
20250409,134700,43470918,664,664,664,664,0
|
|
20250409,134600,43470918,664,664,664,664,0
|
|
20250409,134500,43470918,664,664,664,664,0
|
|
20250409,134400,43470918,664,664,664,664,5
|
|
20250409,134300,43467598,665,665,665,665,0
|
|
20250409,134200,43467598,665,659,665,659,58
|
|
20250409,134100,43429370,657,659,659,657,1000
|
|
20250409,134000,42771667,667,661,667,656,2020
|
|
20250409,133900,41441142,670,670,670,670,0
|
|
20250409,133800,41441142,670,670,670,670,0
|
|
20250409,133700,41441142,670,670,670,670,0
|
|
20250409,133600,41441142,670,665,670,665,10
|
|
20250409,133500,41434487,671,671,671,671,0
|
|
20250409,133400,41434487,671,671,671,671,0
|
|
20250409,133300,41434487,671,661,671,660,1214
|
|
20250409,133200,40633038,672,672,672,672,0
|
|
20250409,133100,40633038,672,672,672,672,0
|
|
20250409,133000,40633038,672,672,672,672,10
|
|
20250409,132900,40626318,672,672,672,672,0
|
|
20250409,132800,40626318,672,671,672,671,365
|
|
20250409,132700,40381340,672,671,672,671,449
|
|
20250409,132600,40079640,672,669,672,669,1434
|
|
20250409,132500,39118700,660,663,663,656,3142
|
|
20250409,132400,37047909,665,668,668,665,129
|
|
20250409,132300,36962119,672,672,672,672,13
|
|
20250409,132200,36953383,672,672,672,672,0
|
|
20250409,132100,36953383,672,667,672,667,151
|
|
20250409,132000,36852661,667,667,667,667,0
|
|
20250409,131900,36852661,667,667,667,667,0
|
|
20250409,131800,36852661,667,667,667,667,0
|
|
20250409,131700,36852661,667,668,668,667,254
|
|
20250409,131600,36683177,668,668,668,668,500
|
|
20250409,131500,36349177,669,669,669,669,20
|
|
20250409,131400,36335797,669,669,669,669,1
|
|
20250409,131300,36335128,669,677,677,669,4782
|
|
20250409,131200,33134431,671,678,678,671,226
|
|
20250409,131100,32981665,678,678,678,678,0
|
|
20250409,131000,32981665,678,678,678,678,0
|
|
20250409,130900,32981665,678,678,678,678,1
|
|
20250409,130800,32980987,671,671,671,671,1
|
|
20250409,130700,32980316,678,678,678,678,0
|
|
20250409,130600,32980316,678,678,678,678,0
|
|
20250409,130500,32980316,678,678,678,678,0
|
|
20250409,130400,32980316,678,676,678,676,3
|
|
20250409,130300,32978286,678,678,678,678,0
|
|
20250409,130200,32978286,678,678,678,678,0
|
|
20250409,130100,32978286,678,678,678,678,0
|
|
20250409,130000,32978286,678,678,678,678,0
|
|
20250409,125900,32978286,678,678,678,678,1
|
|
20250409,125800,32977608,671,671,671,671,0
|
|
20250409,125700,32977608,671,671,671,671,0
|
|
20250409,125600,32977608,671,671,671,671,7
|
|
20250409,125500,32972911,670,670,670,670,0
|
|
20250409,125400,32972911,670,670,670,670,0
|
|
20250409,125300,32972911,670,670,670,670,0
|
|
20250409,125200,32972911,670,670,670,670,0
|
|
20250409,125100,32972911,670,670,670,670,0
|
|
20250409,125000,32972911,670,670,670,670,0
|
|
20250409,124900,32972911,670,670,670,670,0
|
|
20250409,124800,32972911,670,670,670,670,0
|
|
20250409,124700,32972911,670,670,670,670,0
|
|
20250409,124600,32972911,670,672,672,670,4358
|
|
20250409,124500,30050008,678,678,678,678,0
|
|
20250409,124400,30050008,678,678,678,678,0
|
|
20250409,124300,30050008,678,678,678,678,0
|
|
20250409,124200,30050008,678,678,678,678,0
|
|
20250409,124100,30050008,678,678,678,678,0
|
|
20250409,124000,30050008,678,678,678,678,0
|
|
20250409,123900,30050008,678,678,678,678,0
|
|
20250409,123800,30050008,678,678,678,678,0
|
|
20250409,123700,30050008,678,678,678,678,0
|
|
20250409,123600,30050008,678,678,678,678,0
|
|
20250409,123500,30050008,678,678,678,678,0
|
|
20250409,123400,30050008,678,678,678,678,0
|
|
20250409,123300,30050008,678,678,678,678,0
|
|
20250409,123200,30050008,678,678,678,678,1
|
|
20250409,123100,30049330,678,678,678,678,71
|
|
20250409,123000,30001192,678,678,678,678,0
|
|
20250409,122900,30001192,678,678,678,678,0
|
|
20250409,122800,30001192,678,678,678,678,0
|
|
20250409,122700,30001192,678,678,678,678,15
|
|
20250409,122600,29991022,678,678,678,678,2
|
|
20250409,122500,29989666,670,675,675,670,3000
|
|
20250409,122400,27973721,677,677,677,677,11
|
|
20250409,122300,27966274,677,677,677,677,2
|
|
20250409,122200,27964920,677,677,677,677,21
|
|
20250409,122100,27950703,679,679,679,679,7
|
|
20250409,122000,27945950,676,676,676,676,1007
|
|
20250409,121900,27265218,679,679,679,679,48
|
|
20250409,121800,27232626,677,677,677,677,2216
|
|
20250409,121700,25732394,680,680,680,680,0
|
|
20250409,121600,25732394,680,680,680,680,0
|
|
20250409,121500,25732394,680,680,680,680,0
|
|
20250409,121400,25732394,680,680,680,680,0
|
|
20250409,121300,25732394,680,680,680,680,0
|
|
20250409,121200,25732394,680,680,680,680,0
|
|
20250409,121100,25732394,680,680,680,680,0
|
|
20250409,121000,25732394,680,680,680,680,28
|
|
20250409,120900,25713354,680,680,680,680,0
|
|
20250409,120800,25713354,680,680,680,680,0
|
|
20250409,120700,25713354,680,680,680,680,20
|
|
20250409,120600,25699754,680,680,680,680,0
|
|
20250409,120500,25699754,680,680,680,680,0
|
|
20250409,120400,25699754,680,677,680,677,364
|
|
20250409,120300,25453323,677,677,677,677,27
|
|
20250409,120200,25435044,677,677,677,677,6046
|
|
20250409,120100,21341902,680,680,680,680,0
|
|
20250409,120000,21341902,680,680,680,680,0
|
|
20250409,115900,21341902,680,680,680,680,0
|
|
20250409,115800,21341902,680,680,680,680,0
|
|
20250409,115700,21341902,680,680,680,680,0
|
|
20250409,115600,21341902,680,680,680,680,0
|
|
20250409,115500,21341902,680,680,680,680,0
|
|
20250409,115400,21341902,680,680,680,680,0
|
|
20250409,115300,21341902,680,680,680,680,0
|
|
20250409,115200,21341902,680,680,680,680,2
|
|
20250409,115100,21340542,680,680,680,680,20
|
|
20250409,115000,21326942,680,680,680,680,0
|
|
20250409,114900,21326942,680,680,680,680,3
|
|
20250409,114800,21324902,680,680,680,680,0
|
|
20250409,114700,21324902,680,680,680,680,0
|
|
20250409,114600,21324902,680,680,680,680,0
|
|
20250409,114500,21324902,680,680,680,680,0
|
|
20250409,114400,21324902,680,680,680,680,0
|
|
20250409,114300,21324902,680,680,680,680,0
|
|
20250409,114200,21324902,680,680,680,680,0
|
|
20250409,114100,21324902,680,680,680,680,1
|
|
20250409,114000,21324222,673,673,673,673,0
|
|
20250409,113900,21324222,673,673,673,673,0
|
|
20250409,113800,21324222,673,673,673,673,0
|
|
20250409,113700,21324222,673,673,673,673,0
|
|
20250409,113600,21324222,673,673,673,673,0
|
|
20250409,113500,21324222,673,675,675,672,2210
|
|
20250409,113400,19836999,675,676,676,675,1000
|
|
20250409,113300,19161989,676,677,677,676,2011
|
|
20250409,113200,17802543,677,677,677,677,1082
|
|
20250409,113100,17070029,677,677,677,677,0
|
|
20250409,113000,17070029,677,679,679,677,848
|
|
20250409,112900,16495425,680,680,680,680,0
|
|
20250409,112800,16495425,680,680,680,680,0
|
|
20250409,112700,16495425,680,680,680,680,0
|
|
20250409,112600,16495425,680,680,680,680,0
|
|
20250409,112500,16495425,680,680,680,680,0
|
|
20250409,112400,16495425,680,680,680,680,0
|
|
20250409,112300,16495425,680,680,680,680,200
|
|
20250409,112200,16359425,681,681,681,681,0
|
|
20250409,112100,16359425,681,681,681,681,0
|
|
20250409,112000,16359425,681,681,681,681,0
|
|
20250409,111900,16359425,681,681,681,681,1
|
|
20250409,111800,16358744,681,681,681,681,0
|
|
20250409,111700,16358744,681,681,681,681,0
|
|
20250409,111600,16358744,681,681,681,681,0
|
|
20250409,111500,16358744,681,681,681,681,0
|
|
20250409,111400,16358744,681,681,681,681,0
|
|
20250409,111300,16358744,681,681,681,681,0
|
|
20250409,111200,16358744,681,681,681,681,0
|
|
20250409,111100,16358744,681,681,681,681,0
|
|
20250409,111000,16358744,681,681,681,681,0
|
|
20250409,110900,16358744,681,681,681,681,0
|
|
20250409,110800,16358744,681,681,681,681,0
|
|
20250409,110700,16358744,681,681,681,681,0
|
|
20250409,110600,16358744,681,681,681,681,0
|
|
20250409,110500,16358744,681,681,681,681,0
|
|
20250409,110400,16358744,681,681,681,681,0
|
|
20250409,110300,16358744,681,681,681,681,0
|
|
20250409,110200,16358744,681,681,681,681,0
|
|
20250409,110100,16358744,681,681,681,681,0
|
|
20250409,110000,16358744,681,681,681,681,0
|
|
20250409,105900,16358744,681,681,681,681,0
|
|
20250409,105800,16358744,681,681,681,681,0
|
|
20250409,105700,16358744,681,681,681,681,0
|
|
20250409,105600,16358744,681,681,681,681,0
|
|
20250409,105500,16358744,681,681,681,681,0
|
|
20250409,105400,16358744,681,681,681,681,0
|
|
20250409,105300,16358744,681,681,681,681,0
|
|
20250409,105200,16358744,681,681,681,681,0
|
|
20250409,105100,16358744,681,681,681,681,1
|
|
20250409,105000,16358063,678,678,678,678,0
|
|
20250409,104900,16358063,678,678,678,678,15
|
|
20250409,104800,16347893,678,678,678,678,0
|
|
20250409,104700,16347893,678,678,678,678,0
|
|
20250409,104600,16347893,678,678,678,678,0
|
|
20250409,104500,16347893,678,678,678,678,0
|
|
20250409,104400,16347893,678,678,678,678,0
|
|
20250409,104300,16347893,678,678,678,678,0
|
|
20250409,104200,16347893,678,678,678,678,180
|
|
20250409,104100,16225853,678,678,678,678,0
|
|
20250409,104000,16225853,678,679,679,678,1105
|
|
20250409,103900,15476020,681,681,681,681,1
|
|
20250409,103800,15475339,681,681,681,681,0
|
|
20250409,103700,15475339,681,681,681,681,0
|
|
20250409,103600,15475339,681,681,681,681,8
|
|
20250409,103500,15469891,681,681,681,681,0
|
|
20250409,103400,15469891,681,681,681,681,0
|
|
20250409,103300,15469891,681,681,681,681,2
|
|
20250409,103200,15468529,679,679,679,679,0
|
|
20250409,103100,15468529,679,679,679,679,0
|
|
20250409,103000,15468529,679,679,679,679,0
|
|
20250409,102900,15468529,679,679,679,679,0
|
|
20250409,102800,15468529,679,679,679,679,0
|
|
20250409,102700,15468529,679,679,679,679,714
|
|
20250409,102600,14983723,680,680,680,680,0
|
|
20250409,102500,14983723,680,680,680,680,0
|
|
20250409,102400,14983723,680,680,680,680,0
|
|
20250409,102300,14983723,680,680,680,680,8
|
|
20250409,102200,14978283,681,681,681,681,3
|
|
20250409,102100,14976240,681,681,681,681,0
|
|
20250409,102000,14976240,681,681,681,681,1
|
|
20250409,101900,14975559,681,681,681,681,0
|
|
20250409,101800,14975559,681,681,681,681,0
|
|
20250409,101700,14975559,681,681,681,681,440
|
|
20250409,101600,14675919,681,681,681,681,0
|
|
20250409,101500,14675919,681,680,681,680,1626
|
|
20250409,101400,13570185,680,680,680,680,0
|
|
20250409,101300,13570185,680,680,680,680,0
|
|
20250409,101200,13570185,680,680,680,680,0
|
|
20250409,101100,13570185,680,680,680,680,50
|
|
20250409,101000,13536185,680,680,680,680,1
|
|
20250409,100900,13535505,680,680,680,680,0
|
|
20250409,100800,13535505,680,680,680,680,9
|
|
20250409,100700,13529385,680,680,680,680,45
|
|
20250409,100600,13498785,680,680,680,680,200
|
|
20250409,100500,13362785,680,680,680,680,100
|
|
20250409,100400,13294785,680,680,680,680,1166
|
|
20250409,100300,12501905,680,680,680,680,528
|
|
20250409,100200,12142865,680,680,680,680,0
|
|
20250409,100100,12142865,680,680,680,680,1519
|
|
20250409,100000,11109945,680,679,680,679,500
|
|
20250409,095900,10769964,677,677,677,677,2000
|
|
20250409,095800,9415964,677,677,677,677,0
|
|
20250409,095700,9415964,677,677,677,677,0
|
|
20250409,095600,9415964,677,677,677,677,100
|
|
20250409,095500,9348264,677,677,677,677,574
|
|
20250409,095400,8959666,681,681,681,681,2
|
|
20250409,095300,8958304,681,681,681,681,2
|
|
20250409,095200,8956942,682,682,682,682,4
|
|
20250409,095100,8954214,677,682,682,677,2026
|
|
20250409,095000,7577545,682,681,682,681,130
|
|
20250409,094900,7488985,683,684,684,683,333
|
|
20250409,094800,7261543,684,684,684,684,3123
|
|
20250409,094700,5125411,684,684,684,684,0
|
|
20250409,094600,5125411,684,688,688,684,13
|
|
20250409,094500,5116507,688,688,688,688,3
|
|
20250409,094400,5114443,688,688,688,688,25
|
|
20250409,094300,5097243,688,684,688,684,102
|
|
20250409,094200,5027467,684,684,684,684,0
|
|
20250409,094100,5027467,684,684,684,684,371
|
|
20250409,094000,4773703,684,684,684,684,1679
|
|
20250409,093900,3625267,684,685,685,684,499
|
|
20250409,093800,3283497,691,691,691,691,0
|
|
20250409,093700,3283497,691,691,691,691,0
|
|
20250409,093600,3283497,691,691,691,691,0
|
|
20250409,093500,3283497,691,691,691,691,0
|
|
20250409,093400,3283497,691,691,691,691,0
|
|
20250409,093300,3283497,691,691,691,691,0
|
|
20250409,093200,3283497,691,691,691,691,0
|
|
20250409,093100,3283497,691,690,691,690,300
|
|
20250409,093000,3076257,690,690,690,690,0
|
|
20250409,092900,3076257,690,690,690,690,0
|
|
20250409,092800,3076257,690,690,690,690,0
|
|
20250409,092700,3076257,690,690,690,690,0
|
|
20250409,092600,3076257,690,690,690,690,0
|
|
20250409,092500,3076257,690,690,690,690,50
|
|
20250409,092400,3041757,685,685,685,685,0
|
|
20250409,092300,3041757,685,690,690,685,9
|
|
20250409,092200,3035567,684,686,686,684,1554
|
|
20250409,092100,1970128,686,686,686,686,1
|
|
20250409,092000,1969442,691,691,691,691,0
|
|
20250409,091900,1969442,691,691,691,691,0
|
|
20250409,091800,1969442,691,691,691,691,0
|
|
20250409,091700,1969442,691,691,691,691,10
|
|
20250409,091600,1962532,691,691,691,691,0
|
|
20250409,091500,1962532,691,691,691,691,0
|
|
20250409,091400,1962532,691,691,691,691,0
|
|
20250409,091300,1962532,691,691,691,691,0
|
|
20250409,091200,1962532,691,691,691,691,0
|
|
20250409,091100,1962532,691,691,691,691,0
|
|
20250409,091000,1962532,691,691,691,691,9
|
|
20250409,090900,1956313,685,685,685,684,440
|
|
20250409,090800,1655265,684,684,684,684,1
|
|
20250409,090700,1654581,684,685,685,684,278
|
|
20250409,090600,1464164,691,691,691,691,0
|
|
20250409,090500,1464164,691,691,691,691,0
|
|
20250409,090400,1464164,691,691,691,691,40
|
|
20250409,090300,1436524,685,685,685,685,1
|
|
20250409,090200,1435839,691,691,691,691,0
|
|
20250409,090100,1435839,691,690,691,690,2070
|
|
20250409,090000,6217,690,691,691,690,9
|