586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250415,184300,2502818178,970,970,970,970,47067
|
|
20250415,184200,2502818178,970,970,970,970,0
|
|
20250415,184100,2502818178,970,970,970,970,0
|
|
20250415,184000,2502818178,970,970,970,970,0
|
|
20250415,183900,2502818178,970,970,970,970,0
|
|
20250415,183800,2502818178,970,970,970,970,0
|
|
20250415,183700,2502818178,970,970,970,970,0
|
|
20250415,183600,2502818178,970,970,970,970,0
|
|
20250415,183500,2502818178,970,970,970,970,0
|
|
20250415,183400,2502818178,970,970,970,970,0
|
|
20250415,183300,2502818178,970,970,970,970,0
|
|
20250415,183200,2502818178,970,970,970,970,0
|
|
20250415,183100,2502818178,970,970,970,970,0
|
|
20250415,183000,2502818178,970,970,970,970,0
|
|
20250415,182900,2502818178,970,970,970,970,0
|
|
20250415,182800,2502818178,970,970,970,970,0
|
|
20250415,182700,2502818178,970,970,970,970,0
|
|
20250415,182600,2502818178,970,970,970,970,0
|
|
20250415,182500,2502818178,970,970,970,970,0
|
|
20250415,182400,2502818178,970,970,970,970,0
|
|
20250415,182300,2502818178,970,970,970,970,0
|
|
20250415,182200,2502818178,970,970,970,970,0
|
|
20250415,182100,2502818178,970,970,970,970,0
|
|
20250415,182000,2502818178,970,970,970,970,0
|
|
20250415,181900,2502818178,970,970,970,970,0
|
|
20250415,181800,2502818178,970,970,970,970,0
|
|
20250415,181700,2502818178,970,970,970,970,0
|
|
20250415,181600,2502818178,970,970,970,970,0
|
|
20250415,181500,2502818178,970,970,970,970,0
|
|
20250415,181400,2502818178,970,970,970,970,0
|
|
20250415,181300,2502818178,970,970,970,970,47067
|
|
20250415,181200,2502818178,970,970,970,970,0
|
|
20250415,181100,2502818178,970,970,970,970,0
|
|
20250415,181000,2502818178,970,970,970,970,0
|
|
20250415,180900,2502818178,970,970,970,970,0
|
|
20250415,180800,2502818178,970,970,970,970,0
|
|
20250415,180700,2502818178,970,970,970,970,0
|
|
20250415,180600,2502818178,970,970,970,970,0
|
|
20250415,180500,2502818178,970,970,970,970,0
|
|
20250415,180400,2502818178,970,970,970,970,0
|
|
20250415,180300,2502818178,970,970,970,970,0
|
|
20250415,180200,2502818178,970,970,970,970,0
|
|
20250415,180100,2502818178,970,970,970,970,0
|
|
20250415,180000,2502818178,970,970,970,970,0
|
|
20250415,175900,2502818178,970,970,970,970,0
|
|
20250415,175800,2502818178,970,970,970,970,0
|
|
20250415,175700,2502818178,970,970,970,970,0
|
|
20250415,175600,2502818178,970,970,970,970,0
|
|
20250415,175500,2502818178,970,970,970,970,0
|
|
20250415,175400,2502818178,970,970,970,970,0
|
|
20250415,175300,2502818178,970,970,970,970,0
|
|
20250415,175200,2502818178,970,970,970,970,0
|
|
20250415,175100,2502818178,970,970,970,970,0
|
|
20250415,175000,2502818178,970,970,970,970,0
|
|
20250415,174900,2502818178,970,970,970,970,0
|
|
20250415,174800,2502818178,970,970,970,970,0
|
|
20250415,174700,2502818178,970,970,970,970,0
|
|
20250415,174600,2502818178,970,970,970,970,0
|
|
20250415,174500,2502818178,970,970,970,970,0
|
|
20250415,174400,2502818178,970,970,970,970,0
|
|
20250415,174300,2502818178,970,970,970,970,47067
|
|
20250415,174200,2502818178,970,970,970,970,0
|
|
20250415,174100,2502818178,970,970,970,970,0
|
|
20250415,174000,2502818178,970,970,970,970,0
|
|
20250415,173900,2502818178,970,970,970,970,0
|
|
20250415,173800,2502818178,970,970,970,970,0
|
|
20250415,173700,2502818178,970,970,970,970,0
|
|
20250415,173600,2502818178,970,970,970,970,0
|
|
20250415,173500,2502818178,970,970,970,970,0
|
|
20250415,173400,2502818178,970,970,970,970,0
|
|
20250415,173300,2502818178,970,970,970,970,0
|
|
20250415,173200,2502818178,970,970,970,970,0
|
|
20250415,173100,2502818178,970,970,970,970,0
|
|
20250415,173000,2502818178,970,970,970,970,0
|
|
20250415,172900,2502818178,970,970,970,970,0
|
|
20250415,172800,2502818178,970,970,970,970,0
|
|
20250415,172700,2502818178,970,970,970,970,0
|
|
20250415,172600,2502818178,970,970,970,970,0
|
|
20250415,172500,2502818178,970,970,970,970,0
|
|
20250415,172400,2502818178,970,970,970,970,0
|
|
20250415,172300,2502818178,970,970,970,970,0
|
|
20250415,172200,2502818178,970,970,970,970,0
|
|
20250415,172100,2502818178,970,970,970,970,0
|
|
20250415,172000,2502818178,970,970,970,970,0
|
|
20250415,171900,2502818178,970,970,970,970,0
|
|
20250415,171800,2502818178,970,970,970,970,0
|
|
20250415,171700,2502818178,970,970,970,970,0
|
|
20250415,171600,2502818178,970,970,970,970,0
|
|
20250415,171500,2502818178,970,970,970,970,0
|
|
20250415,171400,2502818178,970,970,970,970,0
|
|
20250415,171300,2502818178,970,970,970,970,47067
|
|
20250415,171200,2502818178,970,970,970,970,0
|
|
20250415,171100,2502818178,970,970,970,970,0
|
|
20250415,171000,2502818178,970,970,970,970,0
|
|
20250415,170900,2502818178,970,970,970,970,0
|
|
20250415,170800,2502818178,970,970,970,970,0
|
|
20250415,170700,2502818178,970,970,970,970,0
|
|
20250415,170600,2502818178,970,970,970,970,0
|
|
20250415,170500,2502818178,970,970,970,970,0
|
|
20250415,170400,2502818178,970,970,970,970,0
|
|
20250415,170300,2502818178,970,970,970,970,0
|
|
20250415,170200,2502818178,970,970,970,970,0
|
|
20250415,170100,2502818178,970,970,970,970,0
|
|
20250415,170000,2502818178,970,970,970,970,0
|
|
20250415,165900,2502818178,970,970,970,970,0
|
|
20250415,165800,2502818178,970,970,970,970,0
|
|
20250415,165700,2502818178,970,970,970,970,0
|
|
20250415,165600,2502818178,970,970,970,970,0
|
|
20250415,165500,2502818178,970,970,970,970,0
|
|
20250415,165400,2502818178,970,970,970,970,0
|
|
20250415,165300,2502818178,970,970,970,970,0
|
|
20250415,165200,2502818178,970,970,970,970,0
|
|
20250415,165100,2502818178,970,970,970,970,0
|
|
20250415,165000,2502818178,970,970,970,970,0
|
|
20250415,164900,2502818178,970,970,970,970,0
|
|
20250415,164800,2502818178,970,970,970,970,0
|
|
20250415,164700,2502818178,970,970,970,970,0
|
|
20250415,164600,2502818178,970,970,970,970,0
|
|
20250415,164500,2502818178,970,970,970,970,0
|
|
20250415,164400,2502818178,970,970,970,970,0
|
|
20250415,164300,2502818178,970,970,970,970,47067
|
|
20250415,164200,2502818178,970,970,970,970,0
|
|
20250415,164100,2502818178,970,970,970,970,0
|
|
20250415,164000,2502818178,970,970,970,970,0
|
|
20250415,163900,2502818178,970,970,970,970,0
|
|
20250415,163800,2502818178,970,970,970,970,0
|
|
20250415,163700,2502818178,970,970,970,970,0
|
|
20250415,163600,2502818178,970,970,970,970,0
|
|
20250415,163500,2502818178,970,970,970,970,0
|
|
20250415,163400,2502818178,970,970,970,970,0
|
|
20250415,163300,2502818178,970,970,970,970,0
|
|
20250415,163200,2502818178,970,970,970,970,0
|
|
20250415,163100,2502818178,970,970,970,970,0
|
|
20250415,163000,2502818178,970,970,970,970,0
|
|
20250415,162900,2502818178,970,970,970,970,0
|
|
20250415,162800,2502818178,970,970,970,970,0
|
|
20250415,162700,2502818178,970,970,970,970,0
|
|
20250415,162600,2502818178,970,970,970,970,0
|
|
20250415,162500,2502818178,970,970,970,970,0
|
|
20250415,162400,2502818178,970,970,970,970,0
|
|
20250415,162300,2502818178,970,970,970,970,0
|
|
20250415,162200,2502818178,970,970,970,970,0
|
|
20250415,162100,2502818178,970,970,970,970,0
|
|
20250415,162000,2502818178,970,970,970,970,0
|
|
20250415,161900,2502818178,970,970,970,970,0
|
|
20250415,161800,2502818178,970,970,970,970,0
|
|
20250415,161700,2502818178,970,970,970,970,0
|
|
20250415,161600,2502818178,970,970,970,970,0
|
|
20250415,161500,2502818178,970,970,970,970,0
|
|
20250415,161400,2502818178,970,970,970,970,0
|
|
20250415,161300,2502818178,970,970,970,970,47067
|
|
20250415,161200,2502818178,970,970,970,970,0
|
|
20250415,161100,2502818178,970,970,970,970,0
|
|
20250415,161000,2502818178,970,970,970,970,0
|
|
20250415,160900,2502818178,970,970,970,970,0
|
|
20250415,160800,2502818178,970,970,970,970,0
|
|
20250415,160700,2502818178,970,970,970,970,0
|
|
20250415,160600,2502818178,970,970,970,970,0
|
|
20250415,160500,2502818178,970,970,970,970,0
|
|
20250415,160400,2502818178,970,970,970,970,0
|
|
20250415,160300,2502818178,970,970,970,970,0
|
|
20250415,160200,2502818178,970,970,970,970,0
|
|
20250415,160100,2502818178,970,970,970,970,0
|
|
20250415,160000,2502818178,970,970,970,970,0
|
|
20250415,155900,2502818178,970,970,970,970,0
|
|
20250415,155800,2502818178,970,970,970,970,0
|
|
20250415,155700,2502818178,970,970,970,970,0
|
|
20250415,155600,2502818178,970,970,970,970,0
|
|
20250415,155500,2502818178,970,970,970,970,0
|
|
20250415,155400,2502818178,970,970,970,970,0
|
|
20250415,155300,2502818178,970,970,970,970,0
|
|
20250415,155200,2502818178,970,970,970,970,0
|
|
20250415,155100,2502818178,970,970,970,970,0
|
|
20250415,155000,2502818178,970,970,970,970,0
|
|
20250415,154900,2502818178,970,970,970,970,0
|
|
20250415,154800,2502818178,970,970,970,970,0
|
|
20250415,154700,2502818178,970,970,970,970,0
|
|
20250415,154600,2502818178,970,970,970,970,0
|
|
20250415,154500,2502818178,970,970,970,970,0
|
|
20250415,154400,2502818178,970,970,970,970,0
|
|
20250415,154300,2502818178,970,970,970,970,47067
|
|
20250415,154200,2502818178,970,970,970,970,0
|
|
20250415,154100,2502818178,970,970,970,970,0
|
|
20250415,154000,2502818178,970,970,970,970,0
|
|
20250415,153900,2502818178,970,970,970,970,0
|
|
20250415,153800,2502818178,970,970,970,970,0
|
|
20250415,153700,2502818178,970,970,970,970,0
|
|
20250415,153600,2502818178,970,970,970,970,0
|
|
20250415,153500,2502818178,970,970,970,970,0
|
|
20250415,153400,2502818178,970,970,970,970,0
|
|
20250415,153300,2502818178,970,970,970,970,0
|
|
20250415,153200,2502818178,970,970,970,970,0
|
|
20250415,153100,2502818178,970,970,970,970,0
|
|
20250415,153000,2502818178,970,970,970,970,47067
|
|
20250415,152900,2457163188,970,970,970,970,0
|
|
20250415,152800,2457163188,970,970,970,970,0
|
|
20250415,152700,2457163188,970,970,970,970,0
|
|
20250415,152600,2457163188,970,970,970,970,0
|
|
20250415,152500,2457163188,970,970,970,970,0
|
|
20250415,152400,2457163188,970,970,970,970,0
|
|
20250415,152300,2457163188,970,970,970,970,0
|
|
20250415,152200,2457163188,970,970,970,970,0
|
|
20250415,152100,2457163188,970,970,970,970,0
|
|
20250415,152000,2457163188,970,970,970,970,0
|
|
20250415,151900,2457163188,970,971,971,963,20255
|
|
20250415,151800,2437585092,972,974,975,968,7034
|
|
20250415,151700,2430734740,975,968,976,958,19546
|
|
20250415,151600,2411860810,968,962,970,957,10724
|
|
20250415,151500,2401537901,960,967,967,955,7782
|
|
20250415,151400,2394076958,967,985,985,952,76408
|
|
20250415,151300,2319859358,985,992,992,985,18227
|
|
20250415,151200,2301877089,992,988,993,986,16736
|
|
20250415,151100,2285299101,990,985,993,983,24911
|
|
20250415,151000,2260641291,984,989,992,981,32815
|
|
20250415,150900,2228180254,989,984,991,980,55075
|
|
20250415,150800,2173849244,984,980,986,976,20766
|
|
20250415,150700,2153446441,978,984,985,971,36500
|
|
20250415,150600,2117718552,984,971,984,971,63004
|
|
20250415,150500,2056136107,971,964,976,964,55501
|
|
20250415,150400,2002264978,964,961,965,960,11184
|
|
20250415,150300,1991482717,963,962,963,956,4760
|
|
20250415,150200,1986914346,962,964,964,956,16187
|
|
20250415,150100,1971374174,964,965,966,961,15450
|
|
20250415,150000,1956494644,965,967,970,963,29761
|
|
20250415,145900,1927691154,963,959,967,959,22145
|
|
20250415,145800,1906342654,958,963,963,956,25689
|
|
20250415,145700,1881696499,963,954,963,954,46617
|
|
20250415,145600,1836971191,954,949,955,946,13903
|
|
20250415,145500,1823764333,949,950,954,947,6697
|
|
20250415,145400,1817406080,952,948,953,948,3630
|
|
20250415,145300,1813954355,948,950,953,946,7188
|
|
20250415,145200,1807150659,950,945,953,943,19601
|
|
20250415,145100,1788574154,945,948,950,945,11402
|
|
20250415,145000,1777762942,948,958,958,947,13905
|
|
20250415,144900,1764540788,952,965,965,946,24776
|
|
20250415,144800,1740878962,965,955,969,955,34872
|
|
20250415,144700,1707295038,957,949,960,945,32695
|
|
20250415,144600,1676151798,949,942,949,937,57880
|
|
20250415,144500,1621657069,942,953,955,939,27622
|
|
20250415,144400,1595605317,942,944,960,940,117176
|
|
20250415,144300,1484440219,944,944,944,944,0
|
|
20250415,144200,1484440219,944,943,944,942,6274
|
|
20250415,144100,1478519370,943,932,944,930,45615
|
|
20250415,144000,1435789639,932,925,932,923,17719
|
|
20250415,143900,1419406820,925,935,938,925,45384
|
|
20250415,143800,1376933671,938,928,939,928,37481
|
|
20250415,143700,1341981591,928,925,928,924,6352
|
|
20250415,143600,1336105113,925,917,930,917,49416
|
|
20250415,143500,1290621089,916,915,916,915,2812
|
|
20250415,143400,1288045302,915,915,916,914,10369
|
|
20250415,143300,1278557378,915,916,917,915,5543
|
|
20250415,143200,1273482602,917,916,917,916,17159
|
|
20250415,143100,1257750899,916,911,917,910,14382
|
|
20250415,143000,1244606181,911,907,911,907,7383
|
|
20250415,142900,1237893265,906,900,906,900,6877
|
|
20250415,142800,1231670789,900,896,900,896,7648
|
|
20250415,142700,1224790601,896,899,899,896,1415
|
|
20250415,142600,1223522116,899,897,899,895,1389
|
|
20250415,142500,1222274812,897,895,897,895,2015
|
|
20250415,142400,1220471367,892,888,892,886,3378
|
|
20250415,142300,1217465397,883,883,883,883,185
|
|
20250415,142200,1217302042,883,885,891,882,1887
|
|
20250415,142100,1215635605,885,885,894,882,3984
|
|
20250415,142000,1212107355,883,892,898,883,9604
|
|
20250415,141900,1203584908,892,898,898,892,3050
|
|
20250415,141800,1200864206,898,899,899,890,1192
|
|
20250415,141700,1199799323,899,897,900,897,10201
|
|
20250415,141600,1190621005,897,893,897,893,31
|
|
20250415,141500,1190593290,893,897,900,893,287
|
|
20250415,141400,1190336352,897,897,897,897,178
|
|
20250415,141300,1190176686,897,893,897,893,4261
|
|
20250415,141200,1186355278,886,891,895,880,22869
|
|
20250415,141100,1166069461,895,895,902,890,8983
|
|
20250415,141000,1157998996,900,897,905,894,5723
|
|
20250415,140900,1152861218,904,900,906,894,17374
|
|
20250415,140800,1137220634,906,901,908,900,7387
|
|
20250415,140700,1130552307,907,908,910,900,14454
|
|
20250415,140600,1117476888,909,896,910,893,16607
|
|
20250415,140500,1102437741,892,892,898,892,81
|
|
20250415,140400,1102365351,892,892,892,892,892
|
|
20250415,140300,1101569687,892,898,899,891,3570
|
|
20250415,140200,1098378668,899,896,899,896,3593
|
|
20250415,140100,1095153971,896,895,896,894,186
|
|
20250415,140000,1094987545,895,890,895,890,1306
|
|
20250415,135900,1093825180,889,890,891,889,6253
|
|
20250415,135800,1088258699,891,891,892,891,3106
|
|
20250415,135700,1085491243,891,890,891,890,350
|
|
20250415,135600,1085179402,890,899,899,890,6898
|
|
20250415,135500,1079037944,889,891,901,888,5703
|
|
20250415,135400,1073964984,890,902,903,890,3508
|
|
20250415,135300,1070808298,904,904,904,889,1809
|
|
20250415,135200,1069187988,903,893,903,887,4062
|
|
20250415,135100,1065534297,896,906,906,894,2751
|
|
20250415,135000,1063064556,906,897,910,897,1390
|
|
20250415,134900,1061804479,894,884,894,884,696
|
|
20250415,134800,1061184370,884,880,895,880,7018
|
|
20250415,134700,1054941823,876,894,897,876,27000
|
|
20250415,134600,1030963957,897,900,900,892,6944
|
|
20250415,134500,1024736393,900,907,910,900,5735
|
|
20250415,134400,1019557962,908,914,914,908,5141
|
|
20250415,134300,1014882960,914,912,914,909,22906
|
|
20250415,134200,994037733,913,917,917,913,13373
|
|
20250415,134100,981808129,917,916,918,914,17469
|
|
20250415,134000,965804267,916,915,917,913,16171
|
|
20250415,133900,950991783,916,911,916,911,9093
|
|
20250415,133800,942681147,910,917,917,909,14738
|
|
20250415,133700,929240545,917,909,917,906,17236
|
|
20250415,133600,913522084,909,906,911,906,34457
|
|
20250415,133500,882188408,904,909,910,901,7036
|
|
20250415,133400,875822905,909,893,910,893,70875
|
|
20250415,133300,812019687,892,891,892,888,4070
|
|
20250415,133200,808393565,891,889,891,889,3360
|
|
20250415,133100,805401635,888,892,892,888,5771
|
|
20250415,133000,800259699,891,886,892,886,6560
|
|
20250415,132900,794429454,885,890,890,885,1082
|
|
20250415,132800,793469776,885,885,891,885,2113
|
|
20250415,132700,791590615,885,883,885,881,1863
|
|
20250415,132600,789947592,883,881,885,880,1423
|
|
20250415,132500,788693774,890,890,890,887,19682
|
|
20250415,132400,771199878,890,885,890,885,33747
|
|
20250415,132300,741257090,885,883,886,881,15681
|
|
20250415,132200,727395735,881,879,882,879,7434
|
|
20250415,132100,720851583,880,877,880,877,8297
|
|
20250415,132000,713560630,877,873,877,873,8048
|
|
20250415,131900,706520741,872,872,872,872,301
|
|
20250415,131800,706258269,872,874,874,872,3365
|
|
20250415,131700,703317353,875,875,875,875,0
|
|
20250415,131600,703317353,875,874,875,874,25
|
|
20250415,131500,703295500,872,872,874,872,3608
|
|
20250415,131400,700149310,874,874,874,874,800
|
|
20250415,131300,699450110,876,876,876,876,622
|
|
20250415,131200,698905238,875,874,875,874,10182
|
|
20250415,131100,689998651,874,870,874,870,3796
|
|
20250415,131000,686690459,874,874,874,873,539
|
|
20250415,130900,686219383,870,870,874,870,1219
|
|
20250415,130800,685158849,875,869,875,869,723
|
|
20250415,130700,684526993,872,873,875,869,7491
|
|
20250415,130600,677985398,873,864,873,864,29482
|
|
20250415,130500,652294666,863,863,863,862,4959
|
|
20250415,130400,648019672,865,865,865,865,0
|
|
20250415,130300,648019672,865,865,865,865,11
|
|
20250415,130200,648010157,865,862,865,862,1327
|
|
20250415,130100,646865395,862,860,862,860,6
|
|
20250415,130000,646860225,862,862,862,862,0
|
|
20250415,125900,646860225,862,861,862,861,1642
|
|
20250415,125800,645446429,861,861,861,861,8
|
|
20250415,125700,645439541,861,859,861,859,988
|
|
20250415,125600,644589890,860,860,860,860,588
|
|
20250415,125500,644084210,860,858,860,858,105
|
|
20250415,125400,643994110,858,858,858,857,349
|
|
20250415,125300,643694818,855,855,855,855,500
|
|
20250415,125200,643267318,858,858,858,858,15
|
|
20250415,125100,643254448,858,858,858,858,1700
|
|
20250415,125000,641795848,858,858,858,858,1
|
|
20250415,124900,641794990,855,855,855,855,476
|
|
20250415,124800,641388010,855,854,855,854,196
|
|
20250415,124700,641220511,852,852,852,852,2739
|
|
20250415,124600,638886883,852,852,852,852,0
|
|
20250415,124500,638886883,852,852,852,852,297
|
|
20250415,124400,638633839,854,853,854,852,11534
|
|
20250415,124300,628804955,853,853,853,853,1000
|
|
20250415,124200,627951955,853,853,853,853,252
|
|
20250415,124100,627736999,853,856,856,853,500
|
|
20250415,124000,627310493,857,854,859,853,1570
|
|
20250415,123900,625970862,860,860,860,860,70
|
|
20250415,123800,625910662,861,861,861,861,10
|
|
20250415,123700,625902052,861,854,862,854,2034
|
|
20250415,123600,624158326,853,853,853,853,0
|
|
20250415,123500,624158326,853,855,855,853,347
|
|
20250415,123400,623861726,855,852,855,852,357
|
|
20250415,123300,623556704,852,852,852,852,0
|
|
20250415,123200,623556704,852,853,853,852,6329
|
|
20250415,123100,618164057,858,858,858,858,215
|
|
20250415,123000,617979587,853,853,853,853,4
|
|
20250415,122900,617976175,858,858,858,858,0
|
|
20250415,122800,617976175,858,858,858,858,2
|
|
20250415,122700,617974459,852,858,858,852,1368
|
|
20250415,122600,616807542,853,858,858,853,4
|
|
20250415,122500,616804125,858,855,858,852,68
|
|
20250415,122400,616746158,852,865,865,852,7945
|
|
20250415,122300,609948976,865,865,865,864,1409
|
|
20250415,122200,608730991,865,870,870,865,863
|
|
20250415,122100,607984007,864,865,865,864,1014
|
|
20250415,122000,607106958,869,868,869,868,691
|
|
20250415,121900,606506679,869,869,869,869,0
|
|
20250415,121800,606506679,869,866,869,866,1460
|
|
20250415,121700,605239678,867,867,867,866,330
|
|
20250415,121600,604953768,864,863,868,863,1404
|
|
20250415,121500,603741749,863,861,863,861,2075
|
|
20250415,121400,601953303,861,856,861,856,310
|
|
20250415,121300,601686953,855,852,855,852,32
|
|
20250415,121200,601659672,852,860,860,851,6451
|
|
20250415,121100,596157253,873,875,875,872,1308
|
|
20250415,121000,595014374,875,870,875,851,2462
|
|
20250415,120900,592877355,870,870,871,870,602
|
|
20250415,120800,592353614,867,869,872,867,1294
|
|
20250415,120700,591228793,869,864,869,864,916
|
|
20250415,120600,590436704,868,866,868,866,252
|
|
20250415,120500,590218258,865,866,866,865,111
|
|
20250415,120400,590122133,866,867,867,866,434
|
|
20250415,120300,589746219,871,866,871,866,364
|
|
20250415,120200,589430709,866,866,866,866,0
|
|
20250415,120100,589430709,866,861,866,861,79
|
|
20250415,120000,589362575,861,861,861,861,34
|
|
20250415,115900,589333301,854,869,869,854,2206
|
|
20250415,115800,587430576,868,871,871,868,1480
|
|
20250415,115700,586144718,871,875,878,867,696
|
|
20250415,115600,585537203,873,880,882,873,14891
|
|
20250415,115500,572484022,881,875,885,869,32596
|
|
20250415,115400,543811265,875,863,875,863,19902
|
|
20250415,115300,526579180,863,857,863,857,16743
|
|
20250415,115200,512176884,859,859,859,859,594
|
|
20250415,115100,511666638,859,859,859,859,619
|
|
20250415,115000,511134917,859,859,859,859,500
|
|
20250415,114900,510705417,859,860,860,859,1300
|
|
20250415,114800,509588417,860,860,860,860,215
|
|
20250415,114700,509403517,859,857,859,857,4896
|
|
20250415,114600,505199748,856,856,856,856,538
|
|
20250415,114500,504739220,858,858,858,858,0
|
|
20250415,114400,504739220,858,858,858,858,0
|
|
20250415,114300,504739220,858,858,858,858,281
|
|
20250415,114200,504498122,858,858,858,858,59
|
|
20250415,114100,504447500,856,857,857,856,3034
|
|
20250415,114000,501847389,857,857,857,857,0
|
|
20250415,113900,501847389,857,857,857,857,836
|
|
20250415,113800,501130937,856,856,856,856,5558
|
|
20250415,113700,496373289,856,848,856,848,2559
|
|
20250415,113600,494186867,848,848,848,848,200
|
|
20250415,113500,494017267,848,849,849,848,1000
|
|
20250415,113400,493169045,848,848,848,848,0
|
|
20250415,113300,493169045,848,850,850,848,1000
|
|
20250415,113200,492320601,850,851,851,850,200
|
|
20250415,113100,492150501,852,851,852,851,63
|
|
20250415,113000,492096881,851,851,851,851,0
|
|
20250415,112900,492096881,851,851,851,851,0
|
|
20250415,112800,492096881,851,851,851,851,300
|
|
20250415,112700,491841581,851,851,851,851,0
|
|
20250415,112600,491841581,851,851,851,851,1417
|
|
20250415,112500,490635714,852,852,852,852,324
|
|
20250415,112400,490359666,852,852,852,852,100
|
|
20250415,112300,490274466,853,852,853,851,201
|
|
20250415,112200,490103263,853,853,853,853,5
|
|
20250415,112100,490098998,853,856,856,853,420
|
|
20250415,112000,489739939,856,855,856,855,1717
|
|
20250415,111900,488270724,855,856,856,855,504
|
|
20250415,111800,487839577,853,853,853,853,350
|
|
20250415,111700,487541027,853,856,856,853,4
|
|
20250415,111600,487537606,855,855,855,855,0
|
|
20250415,111500,487537606,855,855,855,855,0
|
|
20250415,111400,487537606,855,853,855,853,5525
|
|
20250415,111300,482815622,850,850,850,850,0
|
|
20250415,111200,482815622,850,850,850,850,0
|
|
20250415,111100,482815622,850,852,852,850,1709
|
|
20250415,111000,481359556,852,850,852,850,322
|
|
20250415,110900,481085216,850,850,850,850,10
|
|
20250415,110800,481076716,850,850,850,850,145
|
|
20250415,110700,480953466,850,850,850,850,42
|
|
20250415,110600,480917766,850,850,850,850,0
|
|
20250415,110500,480917766,850,848,850,848,153
|
|
20250415,110400,480787960,849,850,850,849,847
|
|
20250415,110300,480068130,850,850,850,850,740
|
|
20250415,110200,479439130,851,851,851,851,110
|
|
20250415,110100,479345520,853,852,853,852,120
|
|
20250415,110000,479243279,852,853,853,852,237
|
|
20250415,105900,479041237,854,853,854,853,342
|
|
20250415,105800,478749432,853,853,853,853,3000
|
|
20250415,105700,476190432,853,853,853,853,0
|
|
20250415,105600,476190432,853,853,853,853,245
|
|
20250415,105500,475981447,853,853,853,853,278
|
|
20250415,105400,475744313,850,845,850,845,723
|
|
20250415,105300,475130650,845,848,848,845,260
|
|
20250415,105200,474910947,848,848,848,848,147
|
|
20250415,105100,474786291,850,850,853,850,3327
|
|
20250415,105000,471953661,852,852,852,852,226
|
|
20250415,104900,471761109,852,852,852,852,100
|
|
20250415,104800,471675909,852,852,852,852,2509
|
|
20250415,104700,469538241,852,845,852,843,505
|
|
20250415,104600,469112053,853,850,853,850,1786
|
|
20250415,104500,467592978,850,846,850,846,4332
|
|
20250415,104400,463912947,847,849,849,846,411
|
|
20250415,104300,463565016,849,848,849,848,3933
|
|
20250415,104200,460228822,848,848,848,848,408
|
|
20250415,104100,459882838,850,850,850,850,0
|
|
20250415,104000,459882838,850,850,850,850,0
|
|
20250415,103900,459882838,850,850,850,850,0
|
|
20250415,103800,459882838,850,844,850,844,502
|
|
20250415,103700,459459144,850,850,850,850,50
|
|
20250415,103600,459416644,850,850,850,850,0
|
|
20250415,103500,459416644,850,850,850,850,173
|
|
20250415,103400,459269594,850,844,850,844,260
|
|
20250415,103300,459048648,844,849,849,844,1356
|
|
20250415,103200,457897654,844,845,845,844,1732
|
|
20250415,103100,456434134,845,845,845,845,182
|
|
20250415,103000,456280344,844,844,844,844,0
|
|
20250415,102900,456280344,844,844,844,844,3
|
|
20250415,102800,456277812,844,843,845,843,9
|
|
20250415,102700,456270216,843,843,843,843,0
|
|
20250415,102600,456270216,843,843,843,843,0
|
|
20250415,102500,456270216,843,845,845,843,98
|
|
20250415,102400,456187600,843,843,843,843,842
|
|
20250415,102300,455477794,843,844,844,843,449
|
|
20250415,102200,455099146,845,845,845,845,1560
|
|
20250415,102100,453780946,845,848,848,845,132
|
|
20250415,102000,453669076,849,849,849,849,88
|
|
20250415,101900,453594364,849,849,849,849,2
|
|
20250415,101800,453592666,849,849,849,849,12
|
|
20250415,101700,453582478,849,849,849,849,1000
|
|
20250415,101600,452733478,849,849,849,849,253
|
|
20250415,101500,452518681,849,849,849,849,2
|
|
20250415,101400,452516983,845,850,850,845,34
|
|
20250415,101300,452488119,843,843,843,843,154
|
|
20250415,101200,452358297,849,845,849,845,4360
|
|
20250415,101100,448669808,845,845,845,845,241
|
|
20250415,101000,448466163,845,845,845,845,2397
|
|
20250415,100900,446440698,845,845,845,843,338
|
|
20250415,100800,446155159,845,845,845,845,0
|
|
20250415,100700,446155159,845,845,845,845,508
|
|
20250415,100600,445725899,840,841,841,840,1761
|
|
20250415,100500,444244903,840,840,840,840,467
|
|
20250415,100400,443852623,840,840,840,840,26
|
|
20250415,100300,443830783,841,842,842,841,2178
|
|
20250415,100200,441998495,842,842,842,842,0
|
|
20250415,100100,441998495,842,842,842,842,0
|
|
20250415,100000,441998495,842,846,846,842,6
|
|
20250415,095900,441993439,842,846,846,842,896
|
|
20250415,095800,441235583,843,843,844,843,1704
|
|
20250415,095700,439798961,845,845,845,845,3000
|
|
20250415,095600,437263961,843,844,844,843,5863
|
|
20250415,095500,432319706,844,844,844,844,100
|
|
20250415,095400,432235306,844,847,847,844,1055
|
|
20250415,095300,431344474,846,847,847,846,508
|
|
20250415,095200,430914487,848,850,850,848,3844
|
|
20250415,095100,427652573,854,854,854,854,2956
|
|
20250415,095000,425128149,854,854,854,854,5
|
|
20250415,094900,425123879,855,848,855,848,1025
|
|
20250415,094800,424247574,848,850,850,848,1162
|
|
20250415,094700,423262051,848,853,854,848,5185
|
|
20250415,094600,418839366,853,852,853,843,7084
|
|
20250415,094500,412797384,853,841,853,841,9809
|
|
20250415,094400,404467192,846,849,849,841,645
|
|
20250415,094300,403922872,849,849,849,849,1
|
|
20250415,094200,403922023,840,840,840,840,0
|
|
20250415,094100,403922023,840,842,842,840,2642
|
|
20250415,094000,401701014,842,842,842,842,771
|
|
20250415,093900,401051832,850,846,850,844,16548
|
|
20250415,093800,386991856,847,848,848,847,1408
|
|
20250415,093700,385798107,848,848,848,848,488
|
|
20250415,093600,385384283,845,845,845,845,0
|
|
20250415,093500,385384283,845,845,852,845,2416
|
|
20250415,093400,383328763,844,848,848,842,10316
|
|
20250415,093300,374587218,847,846,852,846,1650
|
|
20250415,093200,373182923,846,850,853,846,17583
|
|
20250415,093100,358251239,853,852,860,852,10042
|
|
20250415,093000,349660447,851,850,851,847,970
|
|
20250415,092900,348835841,846,849,851,844,5529
|
|
20250415,092800,344139324,849,845,849,838,2899
|
|
20250415,092700,341687868,845,848,848,843,5975
|
|
20250415,092600,336624461,848,843,848,843,6369
|
|
20250415,092500,331246844,842,841,842,841,3838
|
|
20250415,092400,328017658,835,840,841,835,2192
|
|
20250415,092300,326175746,841,837,842,834,22501
|
|
20250415,092200,307374590,840,841,841,836,113
|
|
20250415,092100,307279604,843,828,843,828,10190
|
|
20250415,092000,298792274,827,821,827,820,2617
|
|
20250415,091900,296634060,821,821,825,821,661
|
|
20250415,091800,296091369,821,821,821,820,2156
|
|
20250415,091700,294322475,821,825,829,821,4399
|
|
20250415,091600,290701987,829,828,829,828,909
|
|
20250415,091500,289949334,822,836,836,822,21676
|
|
20250415,091400,271971466,836,840,845,836,12304
|
|
20250415,091300,261647034,839,845,845,839,1138
|
|
20250415,091200,260686786,845,837,849,835,17121
|
|
20250415,091100,246336185,837,851,851,837,12786
|
|
20250415,091000,235547583,854,861,863,851,7165
|
|
20250415,090900,229419333,861,863,866,857,10443
|
|
20250415,090800,220418096,863,852,876,849,130350
|
|
20250415,090700,108258153,854,845,859,838,17518
|
|
20250415,090600,93408187,845,859,859,845,12624
|
|
20250415,090500,82588758,863,863,863,863,0
|
|
20250415,090400,82588758,863,841,863,830,39604
|
|
20250415,090300,48767430,828,812,844,812,25727
|
|
20250415,090200,27520584,812,805,812,804,20747
|
|
20250415,090100,10734657,800,791,809,790,10416
|
|
20250415,090000,2451430,791,785,791,785,3122
|