586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,184300,66326010,705,705,705,705,2345
|
|
20250411,184200,66326010,705,705,705,705,0
|
|
20250411,184100,66326010,705,705,705,705,0
|
|
20250411,184000,66326010,705,705,705,705,0
|
|
20250411,183900,66326010,705,705,705,705,0
|
|
20250411,183800,66326010,705,705,705,705,0
|
|
20250411,183700,66326010,705,705,705,705,0
|
|
20250411,183600,66326010,705,705,705,705,0
|
|
20250411,183500,66326010,705,705,705,705,0
|
|
20250411,183400,66326010,705,705,705,705,0
|
|
20250411,183300,66326010,705,705,705,705,0
|
|
20250411,183200,66326010,705,705,705,705,0
|
|
20250411,183100,66326010,705,705,705,705,0
|
|
20250411,183000,66326010,705,705,705,705,0
|
|
20250411,182900,66326010,705,705,705,705,0
|
|
20250411,182800,66326010,705,705,705,705,0
|
|
20250411,182700,66326010,705,705,705,705,0
|
|
20250411,182600,66326010,705,705,705,705,0
|
|
20250411,182500,66326010,705,705,705,705,0
|
|
20250411,182400,66326010,705,705,705,705,0
|
|
20250411,182300,66326010,705,705,705,705,0
|
|
20250411,182200,66326010,705,705,705,705,0
|
|
20250411,182100,66326010,705,705,705,705,0
|
|
20250411,182000,66326010,705,705,705,705,0
|
|
20250411,181900,66326010,705,705,705,705,0
|
|
20250411,181800,66326010,705,705,705,705,0
|
|
20250411,181700,66326010,705,705,705,705,0
|
|
20250411,181600,66326010,705,705,705,705,0
|
|
20250411,181500,66326010,705,705,705,705,0
|
|
20250411,181400,66326010,705,705,705,705,0
|
|
20250411,181300,66326010,705,705,705,705,2345
|
|
20250411,181200,66326010,705,705,705,705,0
|
|
20250411,181100,66326010,705,705,705,705,0
|
|
20250411,181000,66326010,705,705,705,705,0
|
|
20250411,180900,66326010,705,705,705,705,0
|
|
20250411,180800,66326010,705,705,705,705,0
|
|
20250411,180700,66326010,705,705,705,705,0
|
|
20250411,180600,66326010,705,705,705,705,0
|
|
20250411,180500,66326010,705,705,705,705,0
|
|
20250411,180400,66326010,705,705,705,705,0
|
|
20250411,180300,66326010,705,705,705,705,0
|
|
20250411,180200,66326010,705,705,705,705,0
|
|
20250411,180100,66326010,705,705,705,705,0
|
|
20250411,180000,66326010,705,705,705,705,0
|
|
20250411,175900,66326010,705,705,705,705,0
|
|
20250411,175800,66326010,705,705,705,705,0
|
|
20250411,175700,66326010,705,705,705,705,0
|
|
20250411,175600,66326010,705,705,705,705,0
|
|
20250411,175500,66326010,705,705,705,705,0
|
|
20250411,175400,66326010,705,705,705,705,0
|
|
20250411,175300,66326010,705,705,705,705,0
|
|
20250411,175200,66326010,705,705,705,705,0
|
|
20250411,175100,66326010,705,705,705,705,0
|
|
20250411,175000,66326010,705,705,705,705,0
|
|
20250411,174900,66326010,705,705,705,705,0
|
|
20250411,174800,66326010,705,705,705,705,0
|
|
20250411,174700,66326010,705,705,705,705,0
|
|
20250411,174600,66326010,705,705,705,705,0
|
|
20250411,174500,66326010,705,705,705,705,0
|
|
20250411,174400,66326010,705,705,705,705,0
|
|
20250411,174300,66326010,705,705,705,705,2345
|
|
20250411,174200,66326010,705,705,705,705,0
|
|
20250411,174100,66326010,705,705,705,705,0
|
|
20250411,174000,66326010,705,705,705,705,0
|
|
20250411,173900,66326010,705,705,705,705,0
|
|
20250411,173800,66326010,705,705,705,705,0
|
|
20250411,173700,66326010,705,705,705,705,0
|
|
20250411,173600,66326010,705,705,705,705,0
|
|
20250411,173500,66326010,705,705,705,705,0
|
|
20250411,173400,66326010,705,705,705,705,0
|
|
20250411,173300,66326010,705,705,705,705,0
|
|
20250411,173200,66326010,705,705,705,705,0
|
|
20250411,173100,66326010,705,705,705,705,0
|
|
20250411,173000,66326010,705,705,705,705,0
|
|
20250411,172900,66326010,705,705,705,705,0
|
|
20250411,172800,66326010,705,705,705,705,0
|
|
20250411,172700,66326010,705,705,705,705,0
|
|
20250411,172600,66326010,705,705,705,705,0
|
|
20250411,172500,66326010,705,705,705,705,0
|
|
20250411,172400,66326010,705,705,705,705,0
|
|
20250411,172300,66326010,705,705,705,705,0
|
|
20250411,172200,66326010,705,705,705,705,0
|
|
20250411,172100,66326010,705,705,705,705,0
|
|
20250411,172000,66326010,705,705,705,705,0
|
|
20250411,171900,66326010,705,705,705,705,0
|
|
20250411,171800,66326010,705,705,705,705,0
|
|
20250411,171700,66326010,705,705,705,705,0
|
|
20250411,171600,66326010,705,705,705,705,0
|
|
20250411,171500,66326010,705,705,705,705,0
|
|
20250411,171400,66326010,705,705,705,705,0
|
|
20250411,171300,66326010,705,705,705,705,2345
|
|
20250411,171200,66326010,705,705,705,705,0
|
|
20250411,171100,66326010,705,705,705,705,0
|
|
20250411,171000,66326010,705,705,705,705,0
|
|
20250411,170900,66326010,705,705,705,705,0
|
|
20250411,170800,66326010,705,705,705,705,0
|
|
20250411,170700,66326010,705,705,705,705,0
|
|
20250411,170600,66326010,705,705,705,705,0
|
|
20250411,170500,66326010,705,705,705,705,0
|
|
20250411,170400,66326010,705,705,705,705,0
|
|
20250411,170300,66326010,705,705,705,705,0
|
|
20250411,170200,66326010,705,705,705,705,0
|
|
20250411,170100,66326010,705,705,705,705,0
|
|
20250411,170000,66326010,705,705,705,705,0
|
|
20250411,165900,66326010,705,705,705,705,0
|
|
20250411,165800,66326010,705,705,705,705,0
|
|
20250411,165700,66326010,705,705,705,705,0
|
|
20250411,165600,66326010,705,705,705,705,0
|
|
20250411,165500,66326010,705,705,705,705,0
|
|
20250411,165400,66326010,705,705,705,705,0
|
|
20250411,165300,66326010,705,705,705,705,0
|
|
20250411,165200,66326010,705,705,705,705,0
|
|
20250411,165100,66326010,705,705,705,705,0
|
|
20250411,165000,66326010,705,705,705,705,0
|
|
20250411,164900,66326010,705,705,705,705,0
|
|
20250411,164800,66326010,705,705,705,705,0
|
|
20250411,164700,66326010,705,705,705,705,0
|
|
20250411,164600,66326010,705,705,705,705,0
|
|
20250411,164500,66326010,705,705,705,705,0
|
|
20250411,164400,66326010,705,705,705,705,0
|
|
20250411,164300,66326010,705,705,705,705,2345
|
|
20250411,164200,66326010,705,705,705,705,0
|
|
20250411,164100,66326010,705,705,705,705,0
|
|
20250411,164000,66326010,705,705,705,705,0
|
|
20250411,163900,66326010,705,705,705,705,0
|
|
20250411,163800,66326010,705,705,705,705,0
|
|
20250411,163700,66326010,705,705,705,705,0
|
|
20250411,163600,66326010,705,705,705,705,0
|
|
20250411,163500,66326010,705,705,705,705,0
|
|
20250411,163400,66326010,705,705,705,705,0
|
|
20250411,163300,66326010,705,705,705,705,0
|
|
20250411,163200,66326010,705,705,705,705,0
|
|
20250411,163100,66326010,705,705,705,705,0
|
|
20250411,163000,66326010,705,705,705,705,0
|
|
20250411,162900,66326010,705,705,705,705,0
|
|
20250411,162800,66326010,705,705,705,705,0
|
|
20250411,162700,66326010,705,705,705,705,0
|
|
20250411,162600,66326010,705,705,705,705,0
|
|
20250411,162500,66326010,705,705,705,705,0
|
|
20250411,162400,66326010,705,705,705,705,0
|
|
20250411,162300,66326010,705,705,705,705,0
|
|
20250411,162200,66326010,705,705,705,705,0
|
|
20250411,162100,66326010,705,705,705,705,0
|
|
20250411,162000,66326010,705,705,705,705,0
|
|
20250411,161900,66326010,705,705,705,705,0
|
|
20250411,161800,66326010,705,705,705,705,0
|
|
20250411,161700,66326010,705,705,705,705,0
|
|
20250411,161600,66326010,705,705,705,705,0
|
|
20250411,161500,66326010,705,705,705,705,0
|
|
20250411,161400,66326010,705,705,705,705,0
|
|
20250411,161300,66326010,705,705,705,705,2345
|
|
20250411,161200,66326010,705,705,705,705,0
|
|
20250411,161100,66326010,705,705,705,705,0
|
|
20250411,161000,66326010,705,705,705,705,0
|
|
20250411,160900,66326010,705,705,705,705,0
|
|
20250411,160800,66326010,705,705,705,705,0
|
|
20250411,160700,66326010,705,705,705,705,0
|
|
20250411,160600,66326010,705,705,705,705,0
|
|
20250411,160500,66326010,705,705,705,705,0
|
|
20250411,160400,66326010,705,705,705,705,0
|
|
20250411,160300,66326010,705,705,705,705,0
|
|
20250411,160200,66326010,705,705,705,705,0
|
|
20250411,160100,66326010,705,705,705,705,0
|
|
20250411,160000,66326010,705,705,705,705,0
|
|
20250411,155900,66326010,705,705,705,705,0
|
|
20250411,155800,66326010,705,705,705,705,0
|
|
20250411,155700,66326010,705,705,705,705,0
|
|
20250411,155600,66326010,705,705,705,705,0
|
|
20250411,155500,66326010,705,705,705,705,0
|
|
20250411,155400,66326010,705,705,705,705,0
|
|
20250411,155300,66326010,705,705,705,705,0
|
|
20250411,155200,66326010,705,705,705,705,0
|
|
20250411,155100,66326010,705,705,705,705,0
|
|
20250411,155000,66326010,705,705,705,705,0
|
|
20250411,154900,66326010,705,705,705,705,0
|
|
20250411,154800,66326010,705,705,705,705,0
|
|
20250411,154700,66326010,705,705,705,705,0
|
|
20250411,154600,66326010,705,705,705,705,0
|
|
20250411,154500,66326010,705,705,705,705,0
|
|
20250411,154400,66326010,705,705,705,705,0
|
|
20250411,154300,66326010,705,705,705,705,2345
|
|
20250411,154200,66326010,705,705,705,705,0
|
|
20250411,154100,66326010,705,705,705,705,0
|
|
20250411,154000,66326010,705,705,705,705,0
|
|
20250411,153900,66326010,705,705,705,705,0
|
|
20250411,153800,66326010,705,705,705,705,0
|
|
20250411,153700,66326010,705,705,705,705,0
|
|
20250411,153600,66326010,705,705,705,705,0
|
|
20250411,153500,66326010,705,705,705,705,0
|
|
20250411,153400,66326010,705,705,705,705,0
|
|
20250411,153300,66326010,705,705,705,705,0
|
|
20250411,153200,66326010,705,705,705,705,0
|
|
20250411,153100,66326010,705,705,705,705,0
|
|
20250411,153000,66326010,705,705,705,705,2345
|
|
20250411,152900,64672785,702,702,702,702,0
|
|
20250411,152800,64672785,702,702,702,702,0
|
|
20250411,152700,64672785,702,702,702,702,0
|
|
20250411,152600,64672785,702,702,702,702,0
|
|
20250411,152500,64672785,702,702,702,702,0
|
|
20250411,152400,64672785,702,702,702,702,0
|
|
20250411,152300,64672785,702,702,702,702,0
|
|
20250411,152200,64672785,702,702,702,702,0
|
|
20250411,152100,64672785,702,702,702,702,0
|
|
20250411,152000,64672785,702,702,702,702,0
|
|
20250411,151900,64672785,702,699,704,699,1285
|
|
20250411,151800,63770882,693,693,693,693,5787
|
|
20250411,151700,59760491,693,693,693,693,695
|
|
20250411,151600,59278856,692,695,695,692,716
|
|
20250411,151500,58781911,699,699,699,699,8
|
|
20250411,151400,58776319,700,698,700,698,300
|
|
20250411,151300,58566718,699,698,699,698,101
|
|
20250411,151200,58496219,697,697,697,697,199
|
|
20250411,151100,58357516,697,697,697,697,0
|
|
20250411,151000,58357516,697,697,697,697,1
|
|
20250411,150900,58356819,692,695,695,692,1000
|
|
20250411,150800,57663373,694,697,699,694,2042
|
|
20250411,150700,56236485,696,693,696,693,10
|
|
20250411,150600,56229540,697,700,700,697,1473
|
|
20250411,150500,55199463,705,695,705,694,7610
|
|
20250411,150400,49879927,693,694,694,692,30
|
|
20250411,150300,49859137,695,695,695,695,0
|
|
20250411,150200,49859137,695,695,695,695,0
|
|
20250411,150100,49859137,695,695,695,695,297
|
|
20250411,150000,49652722,694,694,694,694,0
|
|
20250411,145900,49652722,694,694,694,694,295
|
|
20250411,145800,49447992,694,694,694,694,0
|
|
20250411,145700,49447992,694,694,694,694,0
|
|
20250411,145600,49447992,694,694,694,694,657
|
|
20250411,145500,48992034,688,688,688,688,0
|
|
20250411,145400,48992034,688,688,688,688,0
|
|
20250411,145300,48992034,688,688,688,688,0
|
|
20250411,145200,48992034,688,688,688,688,0
|
|
20250411,145100,48992034,688,688,688,688,0
|
|
20250411,145000,48992034,688,688,688,688,0
|
|
20250411,144900,48992034,688,688,688,688,0
|
|
20250411,144800,48992034,688,688,688,688,0
|
|
20250411,144700,48992034,688,688,688,688,0
|
|
20250411,144600,48992034,688,688,688,688,11
|
|
20250411,144500,48984466,694,694,694,694,1
|
|
20250411,144400,48983772,688,687,694,687,3229
|
|
20250411,144300,46752804,692,692,692,692,5
|
|
20250411,144200,46749344,692,692,692,692,1731
|
|
20250411,144100,45551492,685,685,685,685,0
|
|
20250411,144000,45551492,685,685,685,685,0
|
|
20250411,143900,45551492,685,685,685,685,0
|
|
20250411,143800,45551492,685,685,685,685,0
|
|
20250411,143700,45551492,685,685,685,685,9
|
|
20250411,143600,45545327,691,691,691,691,0
|
|
20250411,143500,45545327,691,691,691,691,0
|
|
20250411,143400,45545327,691,691,691,691,0
|
|
20250411,143300,45545327,691,691,691,691,10
|
|
20250411,143200,45538417,692,692,692,692,0
|
|
20250411,143100,45538417,692,692,692,692,0
|
|
20250411,143000,45538417,692,692,692,692,0
|
|
20250411,142900,45538417,692,692,692,692,0
|
|
20250411,142800,45538417,692,692,692,692,0
|
|
20250411,142700,45538417,692,692,692,692,0
|
|
20250411,142600,45538417,692,692,692,692,0
|
|
20250411,142500,45538417,692,692,692,692,0
|
|
20250411,142400,45538417,692,692,692,692,1109
|
|
20250411,142300,44770989,692,692,692,692,2
|
|
20250411,142200,44769605,692,692,692,692,0
|
|
20250411,142100,44769605,692,692,692,692,0
|
|
20250411,142000,44769605,692,692,692,692,0
|
|
20250411,141900,44769605,692,692,692,692,0
|
|
20250411,141800,44769605,692,692,692,692,0
|
|
20250411,141700,44769605,692,692,692,692,0
|
|
20250411,141600,44769605,692,692,692,692,0
|
|
20250411,141500,44769605,692,692,692,692,0
|
|
20250411,141400,44769605,692,692,692,692,0
|
|
20250411,141300,44769605,692,692,692,692,0
|
|
20250411,141200,44769605,692,692,692,692,0
|
|
20250411,141100,44769605,692,692,692,692,0
|
|
20250411,141000,44769605,692,691,692,691,1165
|
|
20250411,140900,43964360,691,691,691,691,0
|
|
20250411,140800,43964360,691,691,691,691,0
|
|
20250411,140700,43964360,691,691,691,691,0
|
|
20250411,140600,43964360,691,691,691,691,0
|
|
20250411,140500,43964360,691,691,691,691,0
|
|
20250411,140400,43964360,691,691,691,691,0
|
|
20250411,140300,43964360,691,691,691,691,0
|
|
20250411,140200,43964360,691,691,691,691,0
|
|
20250411,140100,43964360,691,691,691,691,0
|
|
20250411,140000,43964360,691,691,691,691,0
|
|
20250411,135900,43964360,691,691,691,691,0
|
|
20250411,135800,43964360,691,691,691,691,0
|
|
20250411,135700,43964360,691,691,691,691,0
|
|
20250411,135600,43964360,691,691,691,691,2
|
|
20250411,135500,43962978,691,691,691,691,0
|
|
20250411,135400,43962978,691,691,691,691,0
|
|
20250411,135300,43962978,691,691,691,691,0
|
|
20250411,135200,43962978,691,691,691,691,0
|
|
20250411,135100,43962978,691,691,691,691,0
|
|
20250411,135000,43962978,691,691,691,691,0
|
|
20250411,134900,43962978,691,691,691,691,0
|
|
20250411,134800,43962978,691,691,691,691,10
|
|
20250411,134700,43956068,691,691,691,691,0
|
|
20250411,134600,43956068,691,691,691,691,0
|
|
20250411,134500,43956068,691,691,691,691,0
|
|
20250411,134400,43956068,691,691,691,691,0
|
|
20250411,134300,43956068,691,691,691,691,10
|
|
20250411,134200,43949158,692,692,692,692,0
|
|
20250411,134100,43949158,692,692,692,692,0
|
|
20250411,134000,43949158,692,692,692,692,0
|
|
20250411,133900,43949158,692,692,692,692,0
|
|
20250411,133800,43949158,692,692,692,692,0
|
|
20250411,133700,43949158,692,692,692,692,0
|
|
20250411,133600,43949158,692,692,693,692,1360
|
|
20250411,133500,43007978,692,690,692,690,4789
|
|
20250411,133400,39702401,690,690,690,690,1000
|
|
20250411,133300,39012401,690,690,690,690,0
|
|
20250411,133200,39012401,690,690,690,690,0
|
|
20250411,133100,39012401,690,690,690,690,0
|
|
20250411,133000,39012401,690,690,690,690,0
|
|
20250411,132900,39012401,690,690,690,690,0
|
|
20250411,132800,39012401,690,690,690,690,0
|
|
20250411,132700,39012401,690,690,690,690,7
|
|
20250411,132600,39007571,690,690,690,690,0
|
|
20250411,132500,39007571,690,690,690,690,0
|
|
20250411,132400,39007571,690,684,690,684,2755
|
|
20250411,132300,37119375,684,684,684,684,0
|
|
20250411,132200,37119375,684,684,684,684,0
|
|
20250411,132100,37119375,684,684,684,684,0
|
|
20250411,132000,37119375,684,684,684,684,0
|
|
20250411,131900,37119375,684,684,684,684,0
|
|
20250411,131800,37119375,684,684,684,684,0
|
|
20250411,131700,37119375,684,684,684,684,0
|
|
20250411,131600,37119375,684,684,684,684,0
|
|
20250411,131500,37119375,684,684,684,684,0
|
|
20250411,131400,37119375,684,684,684,684,0
|
|
20250411,131300,37119375,684,684,684,684,0
|
|
20250411,131200,37119375,684,686,686,684,714
|
|
20250411,131100,36630979,688,688,688,688,0
|
|
20250411,131000,36630979,688,688,688,688,0
|
|
20250411,130900,36630979,688,688,688,688,202
|
|
20250411,130800,36492003,689,689,689,689,0
|
|
20250411,130700,36492003,689,689,689,689,0
|
|
20250411,130600,36492003,689,689,689,689,0
|
|
20250411,130500,36492003,689,689,689,689,0
|
|
20250411,130400,36492003,689,689,689,689,0
|
|
20250411,130300,36492003,689,689,689,689,0
|
|
20250411,130200,36492003,689,689,689,689,10
|
|
20250411,130100,36485113,690,690,690,690,0
|
|
20250411,130000,36485113,690,690,690,690,0
|
|
20250411,125900,36485113,690,690,690,690,0
|
|
20250411,125800,36485113,690,690,690,690,0
|
|
20250411,125700,36485113,690,689,690,689,200
|
|
20250411,125600,36347311,689,689,689,689,0
|
|
20250411,125500,36347311,689,689,689,689,0
|
|
20250411,125400,36347311,689,688,689,688,892
|
|
20250411,125300,35733614,688,688,688,688,0
|
|
20250411,125200,35733614,688,688,688,688,0
|
|
20250411,125100,35733614,688,688,688,688,2
|
|
20250411,125000,35732238,688,688,688,688,7
|
|
20250411,124900,35727422,688,688,688,688,0
|
|
20250411,124800,35727422,688,688,688,688,0
|
|
20250411,124700,35727422,688,688,688,688,273
|
|
20250411,124600,35539598,690,690,690,690,29
|
|
20250411,124500,35519588,690,690,690,690,5
|
|
20250411,124400,35516138,690,690,690,690,0
|
|
20250411,124300,35516138,690,690,690,690,0
|
|
20250411,124200,35516138,690,690,690,690,0
|
|
20250411,124100,35516138,690,690,690,690,0
|
|
20250411,124000,35516138,690,690,690,690,0
|
|
20250411,123900,35516138,690,690,690,690,0
|
|
20250411,123800,35516138,690,690,690,690,1
|
|
20250411,123700,35515448,689,689,689,689,0
|
|
20250411,123600,35515448,689,688,689,688,1340
|
|
20250411,123500,34592607,684,684,684,684,0
|
|
20250411,123400,34592607,684,684,684,684,0
|
|
20250411,123300,34592607,684,684,684,684,0
|
|
20250411,123200,34592607,684,684,684,684,0
|
|
20250411,123100,34592607,684,685,685,684,500
|
|
20250411,123000,34250233,688,688,688,688,0
|
|
20250411,122900,34250233,688,688,688,688,0
|
|
20250411,122800,34250233,688,688,688,688,0
|
|
20250411,122700,34250233,688,688,688,688,0
|
|
20250411,122600,34250233,688,688,688,688,0
|
|
20250411,122500,34250233,688,688,688,688,0
|
|
20250411,122400,34250233,688,688,688,688,0
|
|
20250411,122300,34250233,688,688,688,688,0
|
|
20250411,122200,34250233,688,688,688,688,0
|
|
20250411,122100,34250233,688,688,688,688,0
|
|
20250411,122000,34250233,688,688,688,688,0
|
|
20250411,121900,34250233,688,688,688,688,0
|
|
20250411,121800,34250233,688,688,688,688,0
|
|
20250411,121700,34250233,688,688,688,688,0
|
|
20250411,121600,34250233,688,688,688,688,0
|
|
20250411,121500,34250233,688,688,688,688,0
|
|
20250411,121400,34250233,688,688,688,688,0
|
|
20250411,121300,34250233,688,687,688,687,191
|
|
20250411,121200,34119015,686,684,686,684,1491
|
|
20250411,121100,33097027,684,684,684,684,0
|
|
20250411,121000,33097027,684,684,684,684,0
|
|
20250411,120900,33097027,684,684,684,684,0
|
|
20250411,120800,33097027,684,684,684,684,0
|
|
20250411,120700,33097027,684,684,684,684,0
|
|
20250411,120600,33097027,684,684,684,684,0
|
|
20250411,120500,33097027,684,684,684,684,0
|
|
20250411,120400,33097027,684,684,684,684,0
|
|
20250411,120300,33097027,684,683,684,683,10
|
|
20250411,120200,33090194,683,684,684,683,2
|
|
20250411,120100,33088827,685,685,685,685,0
|
|
20250411,120000,33088827,685,685,685,685,0
|
|
20250411,115900,33088827,685,685,685,685,0
|
|
20250411,115800,33088827,685,685,685,685,0
|
|
20250411,115700,33088827,685,685,685,685,0
|
|
20250411,115600,33088827,685,685,685,685,0
|
|
20250411,115500,33088827,685,685,685,685,0
|
|
20250411,115400,33088827,685,685,685,685,0
|
|
20250411,115300,33088827,685,685,685,685,0
|
|
20250411,115200,33088827,685,685,685,685,0
|
|
20250411,115100,33088827,685,685,685,685,0
|
|
20250411,115000,33088827,685,685,685,685,0
|
|
20250411,114900,33088827,685,685,685,685,12
|
|
20250411,114800,33080607,685,685,685,685,0
|
|
20250411,114700,33080607,685,685,685,685,42
|
|
20250411,114600,33051837,687,687,687,687,0
|
|
20250411,114500,33051837,687,687,687,687,0
|
|
20250411,114400,33051837,687,687,687,687,0
|
|
20250411,114300,33051837,687,687,687,687,0
|
|
20250411,114200,33051837,687,687,687,687,10
|
|
20250411,114100,33044967,688,688,688,688,0
|
|
20250411,114000,33044967,688,688,688,688,0
|
|
20250411,113900,33044967,688,688,688,688,0
|
|
20250411,113800,33044967,688,688,688,688,0
|
|
20250411,113700,33044967,688,688,688,688,0
|
|
20250411,113600,33044967,688,688,688,688,0
|
|
20250411,113500,33044967,688,688,688,688,0
|
|
20250411,113400,33044967,688,688,688,688,0
|
|
20250411,113300,33044967,688,688,688,688,0
|
|
20250411,113200,33044967,688,688,688,688,0
|
|
20250411,113100,33044967,688,688,688,688,0
|
|
20250411,113000,33044967,688,684,688,684,1194
|
|
20250411,112900,32225096,683,683,683,683,120
|
|
20250411,112800,32143136,677,677,677,677,0
|
|
20250411,112700,32143136,677,678,678,677,500
|
|
20250411,112600,31804333,677,678,678,677,914
|
|
20250411,112500,31185279,675,684,684,675,1000
|
|
20250411,112400,30507119,684,684,684,684,0
|
|
20250411,112300,30507119,684,684,684,684,0
|
|
20250411,112200,30507119,684,684,684,684,0
|
|
20250411,112100,30507119,684,684,684,684,0
|
|
20250411,112000,30507119,684,684,684,684,0
|
|
20250411,111900,30507119,684,684,684,684,0
|
|
20250411,111800,30507119,684,684,684,684,5
|
|
20250411,111700,30503699,684,684,684,684,0
|
|
20250411,111600,30503699,684,684,684,684,0
|
|
20250411,111500,30503699,684,684,684,684,0
|
|
20250411,111400,30503699,684,684,684,684,0
|
|
20250411,111300,30503699,684,684,684,684,3
|
|
20250411,111200,30501647,685,685,685,685,0
|
|
20250411,111100,30501647,685,685,685,685,0
|
|
20250411,111000,30501647,685,685,685,685,4
|
|
20250411,110900,30498907,683,683,683,683,0
|
|
20250411,110800,30498907,683,683,683,683,1
|
|
20250411,110700,30498224,690,690,690,690,0
|
|
20250411,110600,30498224,690,690,690,690,0
|
|
20250411,110500,30498224,690,690,690,690,0
|
|
20250411,110400,30498224,690,690,690,690,1
|
|
20250411,110300,30497534,683,683,683,683,0
|
|
20250411,110200,30497534,683,683,683,683,57
|
|
20250411,110100,30458603,683,683,683,683,0
|
|
20250411,110000,30458603,683,683,683,683,5
|
|
20250411,105900,30455188,691,683,691,683,6
|
|
20250411,105800,30451082,683,683,683,683,0
|
|
20250411,105700,30451082,683,683,683,683,3
|
|
20250411,105600,30449033,683,683,683,683,0
|
|
20250411,105500,30449033,683,683,683,683,0
|
|
20250411,105400,30449033,683,683,683,683,0
|
|
20250411,105300,30449033,683,683,683,683,55
|
|
20250411,105200,30411468,690,690,690,690,1108
|
|
20250411,105100,29646948,690,690,690,690,0
|
|
20250411,105000,29646948,690,690,690,690,0
|
|
20250411,104900,29646948,690,690,690,690,3
|
|
20250411,104800,29644878,690,690,690,690,0
|
|
20250411,104700,29644878,690,690,690,690,0
|
|
20250411,104600,29644878,690,690,690,690,1
|
|
20250411,104500,29644188,683,683,683,683,80
|
|
20250411,104400,29589548,691,691,691,691,0
|
|
20250411,104300,29589548,691,691,691,691,0
|
|
20250411,104200,29589548,691,691,691,691,1
|
|
20250411,104100,29588857,690,689,690,689,500
|
|
20250411,104000,29243937,690,690,690,690,0
|
|
20250411,103900,29243937,690,690,690,690,0
|
|
20250411,103800,29243937,690,690,690,690,0
|
|
20250411,103700,29243937,690,685,690,685,300
|
|
20250411,103600,29037583,683,683,683,683,3
|
|
20250411,103500,29035534,683,683,683,683,43
|
|
20250411,103400,29006165,685,690,690,685,126
|
|
20250411,103300,28919840,691,691,691,691,0
|
|
20250411,103200,28919840,691,691,691,691,0
|
|
20250411,103100,28919840,691,692,692,691,5
|
|
20250411,103000,28916382,692,692,692,692,224
|
|
20250411,102900,28761374,693,690,693,688,965
|
|
20250411,102800,28095453,690,682,690,676,5725
|
|
20250411,102700,24177543,680,678,681,678,2391
|
|
20250411,102600,22551038,678,676,678,676,2000
|
|
20250411,102500,21197202,676,676,676,676,0
|
|
20250411,102400,21197202,676,676,676,676,0
|
|
20250411,102300,21197202,676,676,676,676,0
|
|
20250411,102200,21197202,676,676,676,676,0
|
|
20250411,102100,21197202,676,676,676,673,204
|
|
20250411,102000,21059898,676,676,676,676,3
|
|
20250411,101900,21057870,676,676,676,676,2
|
|
20250411,101800,21056518,676,676,676,676,2
|
|
20250411,101700,21055166,677,677,677,677,0
|
|
20250411,101600,21055166,677,677,677,677,0
|
|
20250411,101500,21055166,677,677,677,677,0
|
|
20250411,101400,21055166,677,677,677,677,0
|
|
20250411,101300,21055166,677,677,677,677,2
|
|
20250411,101200,21053812,677,674,677,674,100
|
|
20250411,101100,20986389,673,673,673,673,4700
|
|
20250411,101000,17823289,672,672,672,672,187
|
|
20250411,100900,17697625,673,672,673,672,757
|
|
20250411,100800,17188844,672,672,672,672,5
|
|
20250411,100700,17185484,672,672,672,672,0
|
|
20250411,100600,17185484,672,672,672,672,1
|
|
20250411,100500,17184812,672,672,672,672,9
|
|
20250411,100400,17178764,672,672,672,672,778
|
|
20250411,100300,16655948,672,672,672,672,300
|
|
20250411,100200,16454348,672,672,672,672,22
|
|
20250411,100100,16439564,667,667,667,667,0
|
|
20250411,100000,16439564,667,667,667,667,0
|
|
20250411,095900,16439564,667,667,667,667,0
|
|
20250411,095800,16439564,667,667,667,667,0
|
|
20250411,095700,16439564,667,667,667,667,0
|
|
20250411,095600,16439564,667,667,667,667,0
|
|
20250411,095500,16439564,667,672,673,666,3301
|
|
20250411,095400,14239136,672,672,672,672,0
|
|
20250411,095300,14239136,672,670,672,670,497
|
|
20250411,095200,13905342,670,670,670,670,0
|
|
20250411,095100,13905342,670,670,670,670,0
|
|
20250411,095000,13905342,670,670,670,670,0
|
|
20250411,094900,13905342,670,670,670,670,151
|
|
20250411,094800,13804172,670,670,670,670,100
|
|
20250411,094700,13737172,672,672,672,672,3
|
|
20250411,094600,13735156,672,672,672,672,33
|
|
20250411,094500,13712980,672,672,672,672,12
|
|
20250411,094400,13704916,672,672,672,672,514
|
|
20250411,094300,13359508,672,672,672,672,959
|
|
20250411,094200,12715060,672,672,672,672,0
|
|
20250411,094100,12715060,672,672,672,672,1
|
|
20250411,094000,12714388,669,669,669,669,0
|
|
20250411,093900,12714388,669,669,669,669,0
|
|
20250411,093800,12714388,669,669,669,669,0
|
|
20250411,093700,12714388,669,669,669,669,150
|
|
20250411,093600,12614038,672,672,672,672,0
|
|
20250411,093500,12614038,672,672,672,672,0
|
|
20250411,093400,12614038,672,668,672,668,300
|
|
20250411,093300,12413254,667,667,667,667,1743
|
|
20250411,093200,11250673,668,668,668,668,0
|
|
20250411,093100,11250673,668,668,668,668,1
|
|
20250411,093000,11250005,668,668,668,668,1532
|
|
20250411,092900,10226629,669,669,669,669,0
|
|
20250411,092800,10226629,669,669,669,669,0
|
|
20250411,092700,10226629,669,669,669,669,0
|
|
20250411,092600,10226629,669,669,669,669,0
|
|
20250411,092500,10226629,669,669,669,669,0
|
|
20250411,092400,10226629,669,669,669,669,371
|
|
20250411,092300,9978430,669,669,672,669,631
|
|
20250411,092200,9556285,668,668,668,668,0
|
|
20250411,092100,9556285,668,669,669,668,568
|
|
20250411,092000,9176851,674,674,674,674,0
|
|
20250411,091900,9176851,674,674,674,674,7
|
|
20250411,091800,9172133,674,674,674,674,0
|
|
20250411,091700,9172133,674,674,674,674,1
|
|
20250411,091600,9171459,669,669,669,669,57
|
|
20250411,091500,9133326,674,674,674,674,0
|
|
20250411,091400,9133326,674,674,674,674,0
|
|
20250411,091300,9133326,674,674,674,674,0
|
|
20250411,091200,9133326,674,674,674,674,0
|
|
20250411,091100,9133326,674,674,674,674,0
|
|
20250411,091000,9133326,674,674,674,674,1
|
|
20250411,090900,9132652,669,669,669,669,1001
|
|
20250411,090800,8462983,666,666,666,666,0
|
|
20250411,090700,8462983,666,667,667,666,500
|
|
20250411,090600,8129544,670,671,671,670,842
|
|
20250411,090500,7565403,675,675,675,675,0
|
|
20250411,090400,7565403,675,675,675,675,0
|
|
20250411,090300,7565403,675,675,675,675,0
|
|
20250411,090200,7565403,675,672,675,672,5344
|
|
20250411,090100,3966058,675,673,675,672,5119
|
|
20250411,090000,525732,681,681,681,681,772
|