586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,184300,491987176,783,783,783,783,14697
|
|
20250414,184200,491987176,783,783,783,783,0
|
|
20250414,184100,491987176,783,783,783,783,0
|
|
20250414,184000,491987176,783,783,783,783,0
|
|
20250414,183900,491987176,783,783,783,783,0
|
|
20250414,183800,491987176,783,783,783,783,0
|
|
20250414,183700,491987176,783,783,783,783,0
|
|
20250414,183600,491987176,783,783,783,783,0
|
|
20250414,183500,491987176,783,783,783,783,0
|
|
20250414,183400,491987176,783,783,783,783,0
|
|
20250414,183300,491987176,783,783,783,783,0
|
|
20250414,183200,491987176,783,783,783,783,0
|
|
20250414,183100,491987176,783,783,783,783,0
|
|
20250414,183000,491987176,783,783,783,783,0
|
|
20250414,182900,491987176,783,783,783,783,0
|
|
20250414,182800,491987176,783,783,783,783,0
|
|
20250414,182700,491987176,783,783,783,783,0
|
|
20250414,182600,491987176,783,783,783,783,0
|
|
20250414,182500,491987176,783,783,783,783,0
|
|
20250414,182400,491987176,783,783,783,783,0
|
|
20250414,182300,491987176,783,783,783,783,0
|
|
20250414,182200,491987176,783,783,783,783,0
|
|
20250414,182100,491987176,783,783,783,783,0
|
|
20250414,182000,491987176,783,783,783,783,0
|
|
20250414,181900,491987176,783,783,783,783,0
|
|
20250414,181800,491987176,783,783,783,783,0
|
|
20250414,181700,491987176,783,783,783,783,0
|
|
20250414,181600,491987176,783,783,783,783,0
|
|
20250414,181500,491987176,783,783,783,783,0
|
|
20250414,181400,491987176,783,783,783,783,0
|
|
20250414,181300,491987176,783,783,783,783,14697
|
|
20250414,181200,491987176,783,783,783,783,0
|
|
20250414,181100,491987176,783,783,783,783,0
|
|
20250414,181000,491987176,783,783,783,783,0
|
|
20250414,180900,491987176,783,783,783,783,0
|
|
20250414,180800,491987176,783,783,783,783,0
|
|
20250414,180700,491987176,783,783,783,783,0
|
|
20250414,180600,491987176,783,783,783,783,0
|
|
20250414,180500,491987176,783,783,783,783,0
|
|
20250414,180400,491987176,783,783,783,783,0
|
|
20250414,180300,491987176,783,783,783,783,0
|
|
20250414,180200,491987176,783,783,783,783,0
|
|
20250414,180100,491987176,783,783,783,783,0
|
|
20250414,180000,491987176,783,783,783,783,0
|
|
20250414,175900,491987176,783,783,783,783,0
|
|
20250414,175800,491987176,783,783,783,783,0
|
|
20250414,175700,491987176,783,783,783,783,0
|
|
20250414,175600,491987176,783,783,783,783,0
|
|
20250414,175500,491987176,783,783,783,783,0
|
|
20250414,175400,491987176,783,783,783,783,0
|
|
20250414,175300,491987176,783,783,783,783,0
|
|
20250414,175200,491987176,783,783,783,783,0
|
|
20250414,175100,491987176,783,783,783,783,0
|
|
20250414,175000,491987176,783,783,783,783,0
|
|
20250414,174900,491987176,783,783,783,783,0
|
|
20250414,174800,491987176,783,783,783,783,0
|
|
20250414,174700,491987176,783,783,783,783,0
|
|
20250414,174600,491987176,783,783,783,783,0
|
|
20250414,174500,491987176,783,783,783,783,0
|
|
20250414,174400,491987176,783,783,783,783,0
|
|
20250414,174300,491987176,783,783,783,783,14697
|
|
20250414,174200,491987176,783,783,783,783,0
|
|
20250414,174100,491987176,783,783,783,783,0
|
|
20250414,174000,491987176,783,783,783,783,0
|
|
20250414,173900,491987176,783,783,783,783,0
|
|
20250414,173800,491987176,783,783,783,783,0
|
|
20250414,173700,491987176,783,783,783,783,0
|
|
20250414,173600,491987176,783,783,783,783,0
|
|
20250414,173500,491987176,783,783,783,783,0
|
|
20250414,173400,491987176,783,783,783,783,0
|
|
20250414,173300,491987176,783,783,783,783,0
|
|
20250414,173200,491987176,783,783,783,783,0
|
|
20250414,173100,491987176,783,783,783,783,0
|
|
20250414,173000,491987176,783,783,783,783,0
|
|
20250414,172900,491987176,783,783,783,783,0
|
|
20250414,172800,491987176,783,783,783,783,0
|
|
20250414,172700,491987176,783,783,783,783,0
|
|
20250414,172600,491987176,783,783,783,783,0
|
|
20250414,172500,491987176,783,783,783,783,0
|
|
20250414,172400,491987176,783,783,783,783,0
|
|
20250414,172300,491987176,783,783,783,783,0
|
|
20250414,172200,491987176,783,783,783,783,0
|
|
20250414,172100,491987176,783,783,783,783,0
|
|
20250414,172000,491987176,783,783,783,783,0
|
|
20250414,171900,491987176,783,783,783,783,0
|
|
20250414,171800,491987176,783,783,783,783,0
|
|
20250414,171700,491987176,783,783,783,783,0
|
|
20250414,171600,491987176,783,783,783,783,0
|
|
20250414,171500,491987176,783,783,783,783,0
|
|
20250414,171400,491987176,783,783,783,783,0
|
|
20250414,171300,491987176,783,783,783,783,14697
|
|
20250414,171200,491987176,783,783,783,783,0
|
|
20250414,171100,491987176,783,783,783,783,0
|
|
20250414,171000,491987176,783,783,783,783,0
|
|
20250414,170900,491987176,783,783,783,783,0
|
|
20250414,170800,491987176,783,783,783,783,0
|
|
20250414,170700,491987176,783,783,783,783,0
|
|
20250414,170600,491987176,783,783,783,783,0
|
|
20250414,170500,491987176,783,783,783,783,0
|
|
20250414,170400,491987176,783,783,783,783,0
|
|
20250414,170300,491987176,783,783,783,783,0
|
|
20250414,170200,491987176,783,783,783,783,0
|
|
20250414,170100,491987176,783,783,783,783,0
|
|
20250414,170000,491987176,783,783,783,783,0
|
|
20250414,165900,491987176,783,783,783,783,0
|
|
20250414,165800,491987176,783,783,783,783,0
|
|
20250414,165700,491987176,783,783,783,783,0
|
|
20250414,165600,491987176,783,783,783,783,0
|
|
20250414,165500,491987176,783,783,783,783,0
|
|
20250414,165400,491987176,783,783,783,783,0
|
|
20250414,165300,491987176,783,783,783,783,0
|
|
20250414,165200,491987176,783,783,783,783,0
|
|
20250414,165100,491987176,783,783,783,783,0
|
|
20250414,165000,491987176,783,783,783,783,0
|
|
20250414,164900,491987176,783,783,783,783,0
|
|
20250414,164800,491987176,783,783,783,783,0
|
|
20250414,164700,491987176,783,783,783,783,0
|
|
20250414,164600,491987176,783,783,783,783,0
|
|
20250414,164500,491987176,783,783,783,783,0
|
|
20250414,164400,491987176,783,783,783,783,0
|
|
20250414,164300,491987176,783,783,783,783,14697
|
|
20250414,164200,491987176,783,783,783,783,0
|
|
20250414,164100,491987176,783,783,783,783,0
|
|
20250414,164000,491987176,783,783,783,783,0
|
|
20250414,163900,491987176,783,783,783,783,0
|
|
20250414,163800,491987176,783,783,783,783,0
|
|
20250414,163700,491987176,783,783,783,783,0
|
|
20250414,163600,491987176,783,783,783,783,0
|
|
20250414,163500,491987176,783,783,783,783,0
|
|
20250414,163400,491987176,783,783,783,783,0
|
|
20250414,163300,491987176,783,783,783,783,0
|
|
20250414,163200,491987176,783,783,783,783,0
|
|
20250414,163100,491987176,783,783,783,783,0
|
|
20250414,163000,491987176,783,783,783,783,0
|
|
20250414,162900,491987176,783,783,783,783,0
|
|
20250414,162800,491987176,783,783,783,783,0
|
|
20250414,162700,491987176,783,783,783,783,0
|
|
20250414,162600,491987176,783,783,783,783,0
|
|
20250414,162500,491987176,783,783,783,783,0
|
|
20250414,162400,491987176,783,783,783,783,0
|
|
20250414,162300,491987176,783,783,783,783,0
|
|
20250414,162200,491987176,783,783,783,783,0
|
|
20250414,162100,491987176,783,783,783,783,0
|
|
20250414,162000,491987176,783,783,783,783,0
|
|
20250414,161900,491987176,783,783,783,783,0
|
|
20250414,161800,491987176,783,783,783,783,0
|
|
20250414,161700,491987176,783,783,783,783,0
|
|
20250414,161600,491987176,783,783,783,783,0
|
|
20250414,161500,491987176,783,783,783,783,0
|
|
20250414,161400,491987176,783,783,783,783,0
|
|
20250414,161300,491987176,783,783,783,783,14697
|
|
20250414,161200,491987176,783,783,783,783,0
|
|
20250414,161100,491987176,783,783,783,783,0
|
|
20250414,161000,491987176,783,783,783,783,0
|
|
20250414,160900,491987176,783,783,783,783,0
|
|
20250414,160800,491987176,783,783,783,783,0
|
|
20250414,160700,491987176,783,783,783,783,0
|
|
20250414,160600,491987176,783,783,783,783,0
|
|
20250414,160500,491987176,783,783,783,783,0
|
|
20250414,160400,491987176,783,783,783,783,0
|
|
20250414,160300,491987176,783,783,783,783,0
|
|
20250414,160200,491987176,783,783,783,783,0
|
|
20250414,160100,491987176,783,783,783,783,0
|
|
20250414,160000,491987176,783,783,783,783,0
|
|
20250414,155900,491987176,783,783,783,783,0
|
|
20250414,155800,491987176,783,783,783,783,0
|
|
20250414,155700,491987176,783,783,783,783,0
|
|
20250414,155600,491987176,783,783,783,783,0
|
|
20250414,155500,491987176,783,783,783,783,0
|
|
20250414,155400,491987176,783,783,783,783,0
|
|
20250414,155300,491987176,783,783,783,783,0
|
|
20250414,155200,491987176,783,783,783,783,0
|
|
20250414,155100,491987176,783,783,783,783,0
|
|
20250414,155000,491987176,783,783,783,783,0
|
|
20250414,154900,491987176,783,783,783,783,0
|
|
20250414,154800,491987176,783,783,783,783,0
|
|
20250414,154700,491987176,783,783,783,783,0
|
|
20250414,154600,491987176,783,783,783,783,0
|
|
20250414,154500,491987176,783,783,783,783,0
|
|
20250414,154400,491987176,783,783,783,783,0
|
|
20250414,154300,491987176,783,783,783,783,14697
|
|
20250414,154200,491987176,783,783,783,783,0
|
|
20250414,154100,491987176,783,783,783,783,0
|
|
20250414,154000,491987176,783,783,783,783,0
|
|
20250414,153900,491987176,783,783,783,783,0
|
|
20250414,153800,491987176,783,783,783,783,0
|
|
20250414,153700,491987176,783,783,783,783,0
|
|
20250414,153600,491987176,783,783,783,783,0
|
|
20250414,153500,491987176,783,783,783,783,0
|
|
20250414,153400,491987176,783,783,783,783,0
|
|
20250414,153300,491987176,783,783,783,783,0
|
|
20250414,153200,491987176,783,783,783,783,0
|
|
20250414,153100,491987176,783,783,783,783,0
|
|
20250414,153000,491987176,783,783,783,783,14697
|
|
20250414,152900,480479425,778,778,778,778,0
|
|
20250414,152800,480479425,778,778,778,778,0
|
|
20250414,152700,480479425,778,778,778,778,0
|
|
20250414,152600,480479425,778,778,778,778,0
|
|
20250414,152500,480479425,778,778,778,778,0
|
|
20250414,152400,480479425,778,778,778,778,0
|
|
20250414,152300,480479425,778,778,778,778,0
|
|
20250414,152200,480479425,778,778,778,778,0
|
|
20250414,152100,480479425,778,778,778,778,0
|
|
20250414,152000,480479425,778,778,778,778,0
|
|
20250414,151900,480479425,778,778,778,778,5
|
|
20250414,151800,480475535,778,777,778,775,14
|
|
20250414,151700,480464659,778,778,778,778,199
|
|
20250414,151600,480309837,779,780,780,779,60
|
|
20250414,151500,480263087,780,781,781,780,580
|
|
20250414,151400,479810187,781,779,781,777,6263
|
|
20250414,151300,474928804,778,777,778,777,11001
|
|
20250414,151200,466379478,777,777,777,777,820
|
|
20250414,151100,465742338,777,777,778,777,515
|
|
20250414,151000,465342182,778,777,778,777,131
|
|
20250414,150900,465240341,778,778,778,778,0
|
|
20250414,150800,465240341,778,778,778,773,344
|
|
20250414,150700,464973334,778,778,778,778,1
|
|
20250414,150600,464972556,772,773,773,772,758
|
|
20250414,150500,464387304,779,773,779,773,2
|
|
20250414,150400,464385752,778,778,778,778,4032
|
|
20250414,150300,461248856,779,778,779,778,201
|
|
20250414,150200,461092477,779,778,779,778,1162
|
|
20250414,150100,460188349,779,777,779,777,1072
|
|
20250414,150000,459353584,779,779,779,779,0
|
|
20250414,145900,459353584,779,779,779,779,0
|
|
20250414,145800,459353584,779,779,780,774,1120
|
|
20250414,145700,458486603,779,779,779,779,1090
|
|
20250414,145600,457637493,779,779,779,779,0
|
|
20250414,145500,457637493,779,779,779,779,54
|
|
20250414,145400,457595427,779,771,779,771,37
|
|
20250414,145300,457566884,771,771,771,771,125
|
|
20250414,145200,457470509,779,779,779,779,1000
|
|
20250414,145100,456691509,779,779,779,771,1277
|
|
20250414,145000,455698726,771,779,779,771,31
|
|
20250414,144900,455674817,771,778,778,771,3000
|
|
20250414,144800,453346478,778,778,778,778,1634
|
|
20250414,144700,452075226,778,778,778,778,5
|
|
20250414,144600,452071336,778,778,778,778,4104
|
|
20250414,144500,448878424,778,778,778,778,0
|
|
20250414,144400,448878424,778,778,778,778,38
|
|
20250414,144300,448848860,778,776,778,776,5220
|
|
20250414,144200,444790490,777,777,777,777,0
|
|
20250414,144100,444790490,777,777,777,777,0
|
|
20250414,144000,444790490,777,777,777,777,0
|
|
20250414,143900,444790490,777,777,777,777,0
|
|
20250414,143800,444790490,777,777,777,777,0
|
|
20250414,143700,444790490,777,775,777,775,2000
|
|
20250414,143600,443236942,777,770,777,770,2300
|
|
20250414,143500,441454366,770,768,770,768,1100
|
|
20250414,143400,440608366,770,770,770,770,80
|
|
20250414,143300,440546766,769,769,769,769,0
|
|
20250414,143200,440546766,769,769,769,769,0
|
|
20250414,143100,440546766,769,770,770,769,674
|
|
20250414,143000,440028135,770,772,772,770,1826
|
|
20250414,142900,438619606,771,771,771,771,500
|
|
20250414,142800,438234106,775,775,775,775,0
|
|
20250414,142700,438234106,775,779,779,775,240
|
|
20250414,142600,438048090,779,775,779,775,6300
|
|
20250414,142500,433148916,775,775,775,775,32
|
|
20250414,142400,433124116,775,775,775,775,0
|
|
20250414,142300,433124116,775,775,775,775,1
|
|
20250414,142200,433123341,775,775,775,775,88
|
|
20250414,142100,433055141,775,775,775,775,0
|
|
20250414,142000,433055141,775,775,775,775,0
|
|
20250414,141900,433055141,775,775,775,775,333
|
|
20250414,141800,432797066,771,771,771,771,616
|
|
20250414,141700,432322130,767,767,767,767,0
|
|
20250414,141600,432322130,767,771,771,767,2586
|
|
20250414,141500,430328668,771,768,771,768,1840
|
|
20250414,141400,428912548,771,768,771,768,221
|
|
20250414,141300,428742268,775,775,775,775,0
|
|
20250414,141200,428742268,775,775,775,775,250
|
|
20250414,141100,428548518,775,775,775,775,86
|
|
20250414,141000,428481868,775,775,775,775,0
|
|
20250414,140900,428481868,775,775,775,775,0
|
|
20250414,140800,428481868,775,775,775,775,0
|
|
20250414,140700,428481868,775,775,775,775,0
|
|
20250414,140600,428481868,775,775,775,775,0
|
|
20250414,140500,428481868,775,775,775,775,1
|
|
20250414,140400,428481093,775,775,775,775,0
|
|
20250414,140300,428481093,775,772,775,772,5001
|
|
20250414,140200,424607018,772,772,772,772,2
|
|
20250414,140100,424605474,772,772,772,772,0
|
|
20250414,140000,424605474,772,772,772,772,0
|
|
20250414,135900,424605474,772,771,772,771,194
|
|
20250414,135800,424455716,772,772,772,772,0
|
|
20250414,135700,424455716,772,772,772,772,22
|
|
20250414,135600,424438732,772,772,772,772,0
|
|
20250414,135500,424438732,772,772,772,772,0
|
|
20250414,135400,424438732,772,772,772,772,2
|
|
20250414,135300,424437188,772,766,772,766,15
|
|
20250414,135200,424425682,770,766,770,765,49
|
|
20250414,135100,424388191,771,771,771,771,0
|
|
20250414,135000,424388191,771,771,771,771,2
|
|
20250414,134900,424386649,766,766,766,766,50
|
|
20250414,134800,424348349,772,770,772,770,599
|
|
20250414,134700,423886643,770,770,770,770,0
|
|
20250414,134600,423886643,770,770,770,770,400
|
|
20250414,134500,423578643,770,770,770,770,0
|
|
20250414,134400,423578643,770,770,770,770,0
|
|
20250414,134300,423578643,770,770,770,770,0
|
|
20250414,134200,423578643,770,770,770,770,0
|
|
20250414,134100,423578643,770,770,770,770,0
|
|
20250414,134000,423578643,770,770,770,770,0
|
|
20250414,133900,423578643,770,767,770,766,51
|
|
20250414,133800,423539525,770,770,770,767,53
|
|
20250414,133700,423498721,770,770,770,770,0
|
|
20250414,133600,423498721,770,770,770,770,5871
|
|
20250414,133500,418978051,770,769,770,769,2738
|
|
20250414,133400,416872528,770,769,770,769,210
|
|
20250414,133300,416711037,769,768,769,768,564
|
|
20250414,133200,416277884,768,768,768,768,193
|
|
20250414,133100,416129660,768,767,768,767,2
|
|
20250414,133000,416128125,768,768,768,768,6
|
|
20250414,132900,416123517,768,767,768,767,7
|
|
20250414,132800,416118146,767,767,767,767,5
|
|
20250414,132700,416114311,768,768,768,768,0
|
|
20250414,132600,416114311,768,768,768,768,131
|
|
20250414,132500,416013703,765,765,765,765,0
|
|
20250414,132400,416013703,765,766,766,765,3535
|
|
20250414,132300,413308884,767,767,767,767,0
|
|
20250414,132200,413308884,767,769,769,767,4850
|
|
20250414,132100,409585243,769,769,769,769,0
|
|
20250414,132000,409585243,769,769,769,769,364
|
|
20250414,131900,409305327,770,770,770,770,87
|
|
20250414,131800,409238337,770,770,770,770,442
|
|
20250414,131700,408897997,772,772,772,772,60
|
|
20250414,131600,408851677,773,773,773,773,0
|
|
20250414,131500,408851677,773,773,773,773,0
|
|
20250414,131400,408851677,773,773,773,773,0
|
|
20250414,131300,408851677,773,773,773,773,0
|
|
20250414,131200,408851677,773,773,773,773,46
|
|
20250414,131100,408816119,773,773,773,773,0
|
|
20250414,131000,408816119,773,773,773,773,1
|
|
20250414,130900,408815346,769,769,769,769,245
|
|
20250414,130800,408626941,773,773,773,773,119
|
|
20250414,130700,408534954,768,768,768,768,2
|
|
20250414,130600,408533418,768,768,768,768,0
|
|
20250414,130500,408533418,768,772,772,768,1221
|
|
20250414,130400,407594443,771,771,771,771,30
|
|
20250414,130300,407571313,774,774,774,774,0
|
|
20250414,130200,407571313,774,774,774,774,0
|
|
20250414,130100,407571313,774,774,774,774,1
|
|
20250414,130000,407570539,770,770,770,770,8001
|
|
20250414,125900,401409769,766,765,766,765,301
|
|
20250414,125800,401179503,770,770,770,770,0
|
|
20250414,125700,401179503,770,770,770,770,0
|
|
20250414,125600,401179503,770,770,770,770,0
|
|
20250414,125500,401179503,770,770,770,770,0
|
|
20250414,125400,401179503,770,770,770,770,0
|
|
20250414,125300,401179503,770,770,770,770,0
|
|
20250414,125200,401179503,770,770,770,770,10
|
|
20250414,125100,401171803,770,770,770,770,1
|
|
20250414,125000,401171033,765,769,769,765,20615
|
|
20250414,124900,385343736,769,769,769,769,75
|
|
20250414,124800,385286061,770,770,770,770,331
|
|
20250414,124700,385031191,770,770,770,770,602
|
|
20250414,124600,384567651,768,768,768,768,0
|
|
20250414,124500,384567651,768,768,768,768,1
|
|
20250414,124400,384566883,770,770,770,768,310
|
|
20250414,124300,384328201,770,770,770,770,10
|
|
20250414,124200,384320501,770,770,770,770,20
|
|
20250414,124100,384305101,770,773,773,769,14119
|
|
20250414,124000,373431356,774,775,775,774,2315
|
|
20250414,123900,371637447,774,774,774,774,0
|
|
20250414,123800,371637447,774,775,775,774,200
|
|
20250414,123700,371482476,775,775,775,775,29
|
|
20250414,123600,371460001,775,775,775,775,0
|
|
20250414,123500,371460001,775,775,775,775,223
|
|
20250414,123400,371287176,776,777,777,776,101
|
|
20250414,123300,371208799,774,775,775,774,271
|
|
20250414,123200,370998775,771,771,771,771,0
|
|
20250414,123100,370998775,771,771,771,771,0
|
|
20250414,123000,370998775,771,771,771,771,0
|
|
20250414,122900,370998775,771,773,773,771,2211
|
|
20250414,122800,369291838,773,773,773,773,0
|
|
20250414,122700,369291838,773,773,773,773,100
|
|
20250414,122600,369214538,774,774,774,774,0
|
|
20250414,122500,369214538,774,774,774,773,550
|
|
20250414,122400,368788888,774,774,774,774,0
|
|
20250414,122300,368788888,774,774,774,774,0
|
|
20250414,122200,368788888,774,777,777,774,509
|
|
20250414,122100,368394895,779,779,779,779,0
|
|
20250414,122000,368394895,779,779,779,779,111
|
|
20250414,121900,368308426,779,779,779,779,20
|
|
20250414,121800,368292846,774,774,774,774,2
|
|
20250414,121700,368291298,774,774,774,774,1
|
|
20250414,121600,368290524,774,774,774,774,0
|
|
20250414,121500,368290524,774,774,774,774,83
|
|
20250414,121400,368226282,775,776,776,775,2642
|
|
20250414,121300,366178020,782,782,782,782,0
|
|
20250414,121200,366178020,782,782,782,782,213
|
|
20250414,121100,366011454,782,782,782,782,0
|
|
20250414,121000,366011454,782,782,782,782,1
|
|
20250414,120900,366010672,775,776,776,775,1500
|
|
20250414,120800,364847507,776,776,776,776,1
|
|
20250414,120700,364846731,780,780,780,780,0
|
|
20250414,120600,364846731,780,780,780,779,1017
|
|
20250414,120500,364053852,780,780,780,780,18
|
|
20250414,120400,364039812,780,780,780,780,0
|
|
20250414,120300,364039812,780,780,780,780,0
|
|
20250414,120200,364039812,780,780,780,780,0
|
|
20250414,120100,364039812,780,780,780,780,0
|
|
20250414,120000,364039812,780,780,780,780,381
|
|
20250414,115900,363742632,780,779,780,779,1000
|
|
20250414,115800,362963360,779,779,779,779,2330
|
|
20250414,115700,361148290,779,779,779,779,0
|
|
20250414,115600,361148290,779,779,779,779,40
|
|
20250414,115500,361117130,779,782,782,779,1945
|
|
20250414,115400,359599738,782,782,782,782,183
|
|
20250414,115300,359456632,782,782,782,782,110
|
|
20250414,115200,359370612,782,782,782,782,300
|
|
20250414,115100,359136012,782,781,782,781,303
|
|
20250414,115000,358899089,781,781,781,781,1200
|
|
20250414,114900,357961889,781,781,781,781,160
|
|
20250414,114800,357836929,781,781,781,781,1752
|
|
20250414,114700,356468617,781,781,781,781,200
|
|
20250414,114600,356312417,781,781,781,781,0
|
|
20250414,114500,356312417,781,781,781,781,400
|
|
20250414,114400,356000017,781,781,781,781,4
|
|
20250414,114300,355996893,781,781,781,781,0
|
|
20250414,114200,355996893,781,781,781,781,2260
|
|
20250414,114100,354231833,781,780,781,780,869
|
|
20250414,114000,353553686,780,780,780,780,0
|
|
20250414,113900,353553686,780,780,780,780,50
|
|
20250414,113800,353514686,780,780,780,780,0
|
|
20250414,113700,353514686,780,780,780,780,88
|
|
20250414,113600,353446046,779,779,779,779,0
|
|
20250414,113500,353446046,779,779,779,779,2968
|
|
20250414,113400,351133974,779,779,779,779,2
|
|
20250414,113300,351132416,781,781,781,781,693
|
|
20250414,113200,350591183,781,782,783,780,290
|
|
20250414,113100,350364671,779,781,781,779,385
|
|
20250414,113000,350064186,781,781,781,781,0
|
|
20250414,112900,350064186,781,781,781,781,500
|
|
20250414,112800,349673686,780,780,780,780,104
|
|
20250414,112700,349592566,784,780,784,780,60
|
|
20250414,112600,349545530,780,780,780,780,0
|
|
20250414,112500,349545530,780,780,780,780,0
|
|
20250414,112400,349545530,780,780,780,780,2
|
|
20250414,112300,349543970,781,781,781,781,0
|
|
20250414,112200,349543970,781,781,781,781,945
|
|
20250414,112100,348805925,779,778,779,778,132
|
|
20250414,112000,348703179,777,777,777,777,1238
|
|
20250414,111900,347741253,777,777,777,777,1
|
|
20250414,111800,347740476,782,785,785,782,820
|
|
20250414,111700,347098932,787,787,787,787,10
|
|
20250414,111600,347091062,788,788,788,788,0
|
|
20250414,111500,347091062,788,786,788,785,612
|
|
20250414,111400,346609438,784,784,784,784,1398
|
|
20250414,111300,345513406,781,781,781,781,100
|
|
20250414,111200,345435306,781,781,781,781,0
|
|
20250414,111100,345435306,781,781,781,781,121
|
|
20250414,111000,345340805,781,781,781,781,10
|
|
20250414,110900,345332995,781,781,781,781,230
|
|
20250414,110800,345153365,777,779,779,777,2699
|
|
20250414,110700,343051414,784,784,784,784,1001
|
|
20250414,110600,342266630,780,784,784,780,2228
|
|
20250414,110500,340522918,787,787,787,787,98
|
|
20250414,110400,340445792,788,788,788,788,0
|
|
20250414,110300,340445792,788,788,788,788,2023
|
|
20250414,110200,338851668,788,790,790,784,2351
|
|
20250414,110100,336997788,791,788,791,788,6632
|
|
20250414,110000,331764133,788,785,788,784,1690
|
|
20250414,105900,330438125,782,784,784,780,2499
|
|
20250414,105800,328485891,784,787,787,784,2213
|
|
20250414,105700,326744265,785,782,787,782,2363
|
|
20250414,105600,324892017,782,782,783,782,438
|
|
20250414,105500,324549404,782,782,782,779,833
|
|
20250414,105400,323899558,782,782,782,782,191
|
|
20250414,105300,323750196,782,782,782,782,1000
|
|
20250414,105200,322968196,782,778,782,778,1327
|
|
20250414,105100,321931790,778,778,778,778,139
|
|
20250414,105000,321823648,778,779,779,778,1474
|
|
20250414,104900,320676361,782,782,782,782,64
|
|
20250414,104800,320626313,782,782,782,782,1190
|
|
20250414,104700,319695733,780,780,780,780,100
|
|
20250414,104600,319617733,779,779,779,779,271
|
|
20250414,104500,319406624,779,779,779,779,919
|
|
20250414,104400,318690723,778,778,778,778,100
|
|
20250414,104300,318612923,777,777,777,777,0
|
|
20250414,104200,318612923,777,777,777,777,0
|
|
20250414,104100,318612923,777,777,777,777,146
|
|
20250414,104000,318499481,776,776,776,776,0
|
|
20250414,103900,318499481,776,776,776,776,0
|
|
20250414,103800,318499481,776,776,776,776,0
|
|
20250414,103700,318499481,776,776,776,776,150
|
|
20250414,103600,318383081,776,782,782,776,269
|
|
20250414,103500,318173923,776,776,776,776,521
|
|
20250414,103400,317769627,776,774,776,774,202
|
|
20250414,103300,317612885,774,774,774,774,182
|
|
20250414,103200,317472017,774,774,774,774,0
|
|
20250414,103100,317472017,774,774,774,774,100
|
|
20250414,103000,317394617,774,774,774,774,0
|
|
20250414,102900,317394617,774,774,774,774,0
|
|
20250414,102800,317394617,774,774,774,774,0
|
|
20250414,102700,317394617,774,774,774,774,0
|
|
20250414,102600,317394617,774,774,774,774,29
|
|
20250414,102500,317372171,776,776,776,776,2
|
|
20250414,102400,317370619,776,776,776,776,7197
|
|
20250414,102300,311785747,776,781,781,776,2053
|
|
20250414,102200,310192369,777,777,777,777,120
|
|
20250414,102100,310099129,776,777,777,776,1549
|
|
20250414,102000,308896342,778,779,779,778,1635
|
|
20250414,101900,307624307,778,777,778,777,67
|
|
20250414,101800,307572229,778,778,781,778,2837
|
|
20250414,101700,305365040,778,778,778,778,0
|
|
20250414,101600,305365040,778,778,778,778,110
|
|
20250414,101500,305279460,778,777,778,777,703
|
|
20250414,101400,304732827,777,778,778,777,1905
|
|
20250414,101300,303251071,783,783,783,783,9
|
|
20250414,101200,303244024,783,783,783,783,91
|
|
20250414,101100,303172771,778,779,779,778,600
|
|
20250414,101000,302705471,782,782,782,782,5
|
|
20250414,100900,302701561,777,779,779,776,921
|
|
20250414,100800,301984125,786,786,786,786,48
|
|
20250414,100700,301946397,780,776,780,776,990
|
|
20250414,100600,301177055,776,776,776,776,106
|
|
20250414,100500,301094799,776,776,776,776,1
|
|
20250414,100400,301094023,772,776,776,772,15
|
|
20250414,100300,301082416,776,778,781,776,13279
|
|
20250414,100200,290717034,778,780,781,778,10364
|
|
20250414,100100,282626395,781,790,790,781,7841
|
|
20250414,100000,276492765,786,786,786,786,141
|
|
20250414,095900,276381939,782,783,783,782,1537
|
|
20250414,095800,275179506,783,791,791,782,5659
|
|
20250414,095700,270722578,787,792,792,787,3179
|
|
20250414,095600,268217696,793,795,795,788,7016
|
|
20250414,095500,262662042,795,792,795,790,4378
|
|
20250414,095400,259198418,792,800,803,791,27976
|
|
20250414,095300,236950244,800,785,800,785,42560
|
|
20250414,095200,203146714,780,785,786,780,138
|
|
20250414,095100,203038352,785,785,785,785,206
|
|
20250414,095000,202876642,785,784,785,780,1403
|
|
20250414,094900,201780291,783,775,783,775,2476
|
|
20250414,094800,199844710,779,774,779,774,475
|
|
20250414,094700,199475320,774,774,775,774,603
|
|
20250414,094600,199008128,774,775,775,774,227
|
|
20250414,094500,198832327,775,775,775,775,982
|
|
20250414,094400,198071277,775,779,779,775,14
|
|
20250414,094300,198060383,779,780,780,779,1035
|
|
20250414,094200,197253118,775,777,777,775,2249
|
|
20250414,094100,195507501,777,780,780,777,903
|
|
20250414,094000,194803284,780,780,780,780,0
|
|
20250414,093900,194803284,780,777,780,777,1000
|
|
20250414,093800,194023314,780,780,780,780,182
|
|
20250414,093700,193881354,780,775,780,775,5594
|
|
20250414,093600,189533354,775,770,775,769,8060
|
|
20250414,093500,183287184,775,775,775,775,30
|
|
20250414,093400,183263934,769,776,776,769,1078
|
|
20250414,093300,182427861,777,777,777,768,13663
|
|
20250414,093200,171826935,777,770,778,768,3521
|
|
20250414,093100,169093677,769,771,771,769,3325
|
|
20250414,093000,166534796,770,779,781,770,11839
|
|
20250414,092900,157371153,779,780,783,779,2615
|
|
20250414,092800,155331628,784,785,786,776,8075
|
|
20250414,092700,148999226,786,785,786,773,3887
|
|
20250414,092600,145946736,772,774,774,772,1365
|
|
20250414,092500,144891541,777,777,777,777,3534
|
|
20250414,092400,142145623,774,789,790,774,9148
|
|
20250414,092300,134959876,790,790,790,784,10810
|
|
20250414,092200,126437103,786,774,790,774,24533
|
|
20250414,092100,107102048,773,780,786,769,25485
|
|
20250414,092000,87215913,771,779,780,770,21090
|
|
20250414,091900,70822591,779,770,780,769,42682
|
|
20250414,091800,37791297,761,761,761,761,0
|
|
20250414,091700,37791297,761,754,761,754,12605
|
|
20250414,091600,28224007,755,743,755,743,8487
|
|
20250414,091500,21866190,744,740,744,732,1062
|
|
20250414,091400,21077284,740,729,741,729,1507
|
|
20250414,091300,19962787,729,726,729,726,120
|
|
20250414,091200,19875497,725,725,725,725,3355
|
|
20250414,091100,17443122,716,713,727,713,13
|
|
20250414,091000,17433796,727,723,727,723,931
|
|
20250414,090900,16757571,723,729,729,723,1047
|
|
20250414,090800,15997990,721,715,721,715,890
|
|
20250414,090700,15360608,714,714,714,714,2747
|
|
20250414,090600,13399250,714,715,715,714,1000
|
|
20250414,090500,12684750,716,717,717,703,8310
|
|
20250414,090400,6826793,711,711,711,711,500
|
|
20250414,090300,6471293,716,715,716,715,162
|
|
20250414,090200,6355387,716,716,718,716,242
|
|
20250414,090100,6181995,715,703,715,703,1850
|
|
20250414,090000,4878873,699,692,700,692,7027
|