612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,190900,57733075,218,218,218,218,494
|
|
20250407,190800,57733075,218,218,218,218,0
|
|
20250407,190700,57733075,218,218,218,218,0
|
|
20250407,190600,57733075,218,218,218,218,0
|
|
20250407,190500,57733075,218,218,218,218,0
|
|
20250407,190400,57733075,218,218,218,218,0
|
|
20250407,190300,57733075,218,218,218,218,0
|
|
20250407,190200,57733075,218,218,218,218,0
|
|
20250407,190100,57733075,218,218,218,218,0
|
|
20250407,190000,57733075,218,218,218,218,0
|
|
20250407,185900,57733075,218,218,218,218,0
|
|
20250407,185800,57733075,218,218,218,218,0
|
|
20250407,185700,57733075,218,218,218,218,0
|
|
20250407,185600,57733075,218,218,218,218,0
|
|
20250407,185500,57733075,218,218,218,218,0
|
|
20250407,185400,57733075,218,218,218,218,0
|
|
20250407,185300,57733075,218,218,218,218,0
|
|
20250407,185200,57733075,218,218,218,218,0
|
|
20250407,185100,57733075,218,218,218,218,0
|
|
20250407,185000,57733075,218,218,218,218,0
|
|
20250407,184900,57733075,218,218,218,218,0
|
|
20250407,184800,57733075,218,218,218,218,0
|
|
20250407,184700,57733075,218,218,218,218,0
|
|
20250407,184600,57733075,218,218,218,218,0
|
|
20250407,184500,57733075,218,218,218,218,0
|
|
20250407,184400,57733075,218,218,218,218,0
|
|
20250407,184300,57733075,218,218,218,218,0
|
|
20250407,184200,57733075,218,218,218,218,0
|
|
20250407,184100,57733075,218,218,218,218,0
|
|
20250407,184000,57733075,218,218,218,218,0
|
|
20250407,183900,57733075,218,218,218,218,494
|
|
20250407,183800,57733075,218,218,218,218,0
|
|
20250407,183700,57733075,218,218,218,218,0
|
|
20250407,183600,57733075,218,218,218,218,0
|
|
20250407,183500,57733075,218,218,218,218,0
|
|
20250407,183400,57733075,218,218,218,218,0
|
|
20250407,183300,57733075,218,218,218,218,0
|
|
20250407,183200,57733075,218,218,218,218,0
|
|
20250407,183100,57733075,218,218,218,218,0
|
|
20250407,183000,57733075,218,218,218,218,0
|
|
20250407,182900,57733075,218,218,218,218,0
|
|
20250407,182800,57733075,218,218,218,218,0
|
|
20250407,182700,57733075,218,218,218,218,0
|
|
20250407,182600,57733075,218,218,218,218,0
|
|
20250407,182500,57733075,218,218,218,218,0
|
|
20250407,182400,57733075,218,218,218,218,0
|
|
20250407,182300,57733075,218,218,218,218,0
|
|
20250407,182200,57733075,218,218,218,218,0
|
|
20250407,182100,57733075,218,218,218,218,0
|
|
20250407,182000,57733075,218,218,218,218,0
|
|
20250407,181900,57733075,218,218,218,218,0
|
|
20250407,181800,57733075,218,218,218,218,0
|
|
20250407,181700,57733075,218,218,218,218,0
|
|
20250407,181600,57733075,218,218,218,218,0
|
|
20250407,181500,57733075,218,218,218,218,0
|
|
20250407,181400,57733075,218,218,218,218,0
|
|
20250407,181300,57733075,218,218,218,218,0
|
|
20250407,181200,57733075,218,218,218,218,0
|
|
20250407,181100,57733075,218,218,218,218,0
|
|
20250407,181000,57733075,218,218,218,218,0
|
|
20250407,180900,57733075,218,218,218,218,494
|
|
20250407,180800,57733075,218,218,218,218,0
|
|
20250407,180700,57733075,218,218,218,218,0
|
|
20250407,180600,57733075,218,218,218,218,0
|
|
20250407,180500,57733075,218,218,218,218,0
|
|
20250407,180400,57733075,218,218,218,218,0
|
|
20250407,180300,57733075,218,218,218,218,0
|
|
20250407,180200,57733075,218,218,218,218,0
|
|
20250407,180100,57733075,218,218,218,218,0
|
|
20250407,180000,57733075,218,218,218,218,0
|
|
20250407,175900,57733075,218,218,218,218,0
|
|
20250407,175800,57733075,218,218,218,218,0
|
|
20250407,175700,57733075,218,218,218,218,0
|
|
20250407,175600,57733075,218,218,218,218,0
|
|
20250407,175500,57733075,218,218,218,218,0
|
|
20250407,175400,57733075,218,218,218,218,0
|
|
20250407,175300,57733075,218,218,218,218,0
|
|
20250407,175200,57733075,218,218,218,218,0
|
|
20250407,175100,57733075,218,218,218,218,0
|
|
20250407,175000,57733075,218,218,218,218,0
|
|
20250407,174900,57733075,218,218,218,218,0
|
|
20250407,174800,57733075,218,218,218,218,0
|
|
20250407,174700,57733075,218,218,218,218,0
|
|
20250407,174600,57733075,218,218,218,218,0
|
|
20250407,174500,57733075,218,218,218,218,0
|
|
20250407,174400,57733075,218,218,218,218,0
|
|
20250407,174300,57733075,218,218,218,218,0
|
|
20250407,174200,57733075,218,218,218,218,0
|
|
20250407,174100,57733075,218,218,218,218,0
|
|
20250407,174000,57733075,218,218,218,218,0
|
|
20250407,173900,57733075,218,218,218,218,494
|
|
20250407,173800,57733075,218,218,218,218,0
|
|
20250407,173700,57733075,218,218,218,218,0
|
|
20250407,173600,57733075,218,218,218,218,0
|
|
20250407,173500,57733075,218,218,218,218,0
|
|
20250407,173400,57733075,218,218,218,218,0
|
|
20250407,173300,57733075,218,218,218,218,0
|
|
20250407,173200,57733075,218,218,218,218,0
|
|
20250407,173100,57733075,218,218,218,218,0
|
|
20250407,173000,57733075,218,218,218,218,0
|
|
20250407,172900,57733075,218,218,218,218,0
|
|
20250407,172800,57733075,218,218,218,218,0
|
|
20250407,172700,57733075,218,218,218,218,0
|
|
20250407,172600,57733075,218,218,218,218,0
|
|
20250407,172500,57733075,218,218,218,218,0
|
|
20250407,172400,57733075,218,218,218,218,0
|
|
20250407,172300,57733075,218,218,218,218,0
|
|
20250407,172200,57733075,218,218,218,218,0
|
|
20250407,172100,57733075,218,218,218,218,0
|
|
20250407,172000,57733075,218,218,218,218,0
|
|
20250407,171900,57733075,218,218,218,218,0
|
|
20250407,171800,57733075,218,218,218,218,0
|
|
20250407,171700,57733075,218,218,218,218,0
|
|
20250407,171600,57733075,218,218,218,218,0
|
|
20250407,171500,57733075,218,218,218,218,0
|
|
20250407,171400,57733075,218,218,218,218,0
|
|
20250407,171300,57733075,218,218,218,218,0
|
|
20250407,171200,57733075,218,218,218,218,0
|
|
20250407,171100,57733075,218,218,218,218,0
|
|
20250407,171000,57733075,218,218,218,218,0
|
|
20250407,170900,57733075,218,218,218,218,494
|
|
20250407,170800,57733075,218,218,218,218,0
|
|
20250407,170700,57733075,218,218,218,218,0
|
|
20250407,170600,57733075,218,218,218,218,0
|
|
20250407,170500,57733075,218,218,218,218,0
|
|
20250407,170400,57733075,218,218,218,218,0
|
|
20250407,170300,57733075,218,218,218,218,0
|
|
20250407,170200,57733075,218,218,218,218,0
|
|
20250407,170100,57733075,218,218,218,218,0
|
|
20250407,170000,57733075,218,218,218,218,0
|
|
20250407,165900,57733075,218,218,218,218,0
|
|
20250407,165800,57733075,218,218,218,218,0
|
|
20250407,165700,57733075,218,218,218,218,0
|
|
20250407,165600,57733075,218,218,218,218,0
|
|
20250407,165500,57733075,218,218,218,218,0
|
|
20250407,165400,57733075,218,218,218,218,0
|
|
20250407,165300,57733075,218,218,218,218,0
|
|
20250407,165200,57733075,218,218,218,218,0
|
|
20250407,165100,57733075,218,218,218,218,0
|
|
20250407,165000,57733075,218,218,218,218,0
|
|
20250407,164900,57733075,218,218,218,218,0
|
|
20250407,164800,57733075,218,218,218,218,0
|
|
20250407,164700,57733075,218,218,218,218,0
|
|
20250407,164600,57733075,218,218,218,218,0
|
|
20250407,164500,57733075,218,218,218,218,0
|
|
20250407,164400,57733075,218,218,218,218,0
|
|
20250407,164300,57733075,218,218,218,218,0
|
|
20250407,164200,57733075,218,218,218,218,0
|
|
20250407,164100,57733075,218,218,218,218,0
|
|
20250407,164000,57733075,218,218,218,218,0
|
|
20250407,163900,57733075,218,218,218,218,494
|
|
20250407,163800,57733075,218,218,218,218,0
|
|
20250407,163700,57733075,218,218,218,218,0
|
|
20250407,163600,57733075,218,218,218,218,0
|
|
20250407,163500,57733075,218,218,218,218,0
|
|
20250407,163400,57733075,218,218,218,218,0
|
|
20250407,163300,57733075,218,218,218,218,0
|
|
20250407,163200,57733075,218,218,218,218,0
|
|
20250407,163100,57733075,218,218,218,218,0
|
|
20250407,163000,57733075,218,218,218,218,0
|
|
20250407,162900,57733075,218,218,218,218,0
|
|
20250407,162800,57733075,218,218,218,218,0
|
|
20250407,162700,57733075,218,218,218,218,0
|
|
20250407,162600,57733075,218,218,218,218,0
|
|
20250407,162500,57733075,218,218,218,218,0
|
|
20250407,162400,57733075,218,218,218,218,0
|
|
20250407,162300,57733075,218,218,218,218,0
|
|
20250407,162200,57733075,218,218,218,218,0
|
|
20250407,162100,57733075,218,218,218,218,0
|
|
20250407,162000,57733075,218,218,218,218,0
|
|
20250407,161900,57733075,218,218,218,218,0
|
|
20250407,161800,57733075,218,218,218,218,0
|
|
20250407,161700,57733075,218,218,218,218,0
|
|
20250407,161600,57733075,218,218,218,218,0
|
|
20250407,161500,57733075,218,218,218,218,0
|
|
20250407,161400,57733075,218,218,218,218,0
|
|
20250407,161300,57733075,218,218,218,218,0
|
|
20250407,161200,57733075,218,218,218,218,0
|
|
20250407,161100,57733075,218,218,218,218,0
|
|
20250407,161000,57733075,218,218,218,218,0
|
|
20250407,160900,57733075,218,218,218,218,494
|
|
20250407,160800,57733075,218,218,218,218,0
|
|
20250407,160700,57733075,218,218,218,218,0
|
|
20250407,160600,57733075,218,218,218,218,0
|
|
20250407,160500,57733075,218,218,218,218,0
|
|
20250407,160400,57733075,218,218,218,218,0
|
|
20250407,160300,57733075,218,218,218,218,0
|
|
20250407,160200,57733075,218,218,218,218,0
|
|
20250407,160100,57733075,218,218,218,218,0
|
|
20250407,160000,57733075,218,218,218,218,0
|
|
20250407,155900,57733075,218,218,218,218,0
|
|
20250407,155800,57733075,218,218,218,218,0
|
|
20250407,155700,57733075,218,218,218,218,0
|
|
20250407,155600,57733075,218,218,218,218,0
|
|
20250407,155500,57733075,218,218,218,218,0
|
|
20250407,155400,57733075,218,218,218,218,0
|
|
20250407,155300,57733075,218,218,218,218,0
|
|
20250407,155200,57733075,218,218,218,218,0
|
|
20250407,155100,57733075,218,218,218,218,0
|
|
20250407,155000,57733075,218,218,218,218,0
|
|
20250407,154900,57733075,218,218,218,218,0
|
|
20250407,154800,57733075,218,218,218,218,0
|
|
20250407,154700,57733075,218,218,218,218,0
|
|
20250407,154600,57733075,218,218,218,218,0
|
|
20250407,154500,57733075,218,218,218,218,0
|
|
20250407,154400,57733075,218,218,218,218,0
|
|
20250407,154300,57733075,218,218,218,218,0
|
|
20250407,154200,57733075,218,218,218,218,0
|
|
20250407,154100,57733075,218,218,218,218,0
|
|
20250407,154000,57733075,218,218,218,218,0
|
|
20250407,153900,57733075,218,218,218,218,494
|
|
20250407,153800,57733075,218,218,218,218,0
|
|
20250407,153700,57733075,218,218,218,218,0
|
|
20250407,153600,57733075,218,218,218,218,0
|
|
20250407,153500,57733075,218,218,218,218,0
|
|
20250407,153400,57733075,218,218,218,218,0
|
|
20250407,153300,57733075,218,218,218,218,0
|
|
20250407,153200,57733075,218,218,218,218,0
|
|
20250407,153100,57733075,218,218,218,218,0
|
|
20250407,153000,57733075,218,218,218,218,494
|
|
20250407,152900,57625383,218,218,218,218,0
|
|
20250407,152800,57625383,218,218,218,218,0
|
|
20250407,152700,57625383,218,218,218,218,0
|
|
20250407,152600,57625383,218,218,218,218,0
|
|
20250407,152500,57625383,218,218,218,218,0
|
|
20250407,152400,57625383,218,218,218,218,0
|
|
20250407,152300,57625383,218,218,218,218,0
|
|
20250407,152200,57625383,218,218,218,218,0
|
|
20250407,152100,57625383,218,218,218,218,0
|
|
20250407,152000,57625383,218,218,218,218,0
|
|
20250407,151900,57625383,218,218,218,218,0
|
|
20250407,151800,57625383,218,218,218,218,0
|
|
20250407,151700,57625383,218,218,218,218,2365
|
|
20250407,151600,57109813,218,218,218,218,0
|
|
20250407,151500,57109813,218,218,218,218,0
|
|
20250407,151400,57109813,218,218,218,218,0
|
|
20250407,151300,57109813,218,218,218,218,125
|
|
20250407,151200,57082563,219,219,219,219,105
|
|
20250407,151100,57059568,219,219,219,219,530
|
|
20250407,151000,56943498,220,221,221,220,101
|
|
20250407,150900,56921277,219,219,219,219,0
|
|
20250407,150800,56921277,219,219,219,219,0
|
|
20250407,150700,56921277,219,219,219,219,0
|
|
20250407,150600,56921277,219,219,219,219,733
|
|
20250407,150500,56760750,221,221,221,221,0
|
|
20250407,150400,56760750,221,221,221,221,200
|
|
20250407,150300,56716550,221,221,221,221,200
|
|
20250407,150200,56672350,221,221,221,221,1
|
|
20250407,150100,56672129,220,220,220,220,0
|
|
20250407,150000,56672129,220,220,220,220,5001
|
|
20250407,145900,55571909,220,220,220,220,0
|
|
20250407,145800,55571909,220,220,220,220,101
|
|
20250407,145700,55549689,219,219,219,219,295
|
|
20250407,145600,55485084,219,219,219,219,0
|
|
20250407,145500,55485084,219,219,219,219,0
|
|
20250407,145400,55485084,219,219,219,219,0
|
|
20250407,145300,55485084,219,219,219,219,414
|
|
20250407,145200,55394418,220,220,220,220,0
|
|
20250407,145100,55394418,220,220,220,220,0
|
|
20250407,145000,55394418,220,220,220,220,0
|
|
20250407,144900,55394418,220,220,220,220,0
|
|
20250407,144800,55394418,220,220,220,220,0
|
|
20250407,144700,55394418,220,220,220,220,14
|
|
20250407,144600,55391338,220,220,220,220,0
|
|
20250407,144500,55391338,220,220,220,219,30
|
|
20250407,144400,55384765,220,220,220,220,250
|
|
20250407,144300,55329765,220,220,220,220,0
|
|
20250407,144200,55329765,220,220,220,220,0
|
|
20250407,144100,55329765,220,220,220,220,1
|
|
20250407,144000,55329545,219,219,219,219,75
|
|
20250407,143900,55313120,219,219,219,219,0
|
|
20250407,143800,55313120,219,219,219,219,0
|
|
20250407,143700,55313120,219,219,219,219,300
|
|
20250407,143600,55247420,220,220,220,220,3
|
|
20250407,143500,55246760,220,220,220,220,0
|
|
20250407,143400,55246760,220,220,220,220,0
|
|
20250407,143300,55246760,220,220,220,220,0
|
|
20250407,143200,55246760,220,220,220,220,0
|
|
20250407,143100,55246760,220,220,220,220,0
|
|
20250407,143000,55246760,220,220,220,220,0
|
|
20250407,142900,55246760,220,220,220,220,200
|
|
20250407,142800,55202760,220,220,220,220,0
|
|
20250407,142700,55202760,220,220,220,220,1
|
|
20250407,142600,55202540,219,219,219,219,0
|
|
20250407,142500,55202540,219,219,219,219,0
|
|
20250407,142400,55202540,219,219,219,219,0
|
|
20250407,142300,55202540,219,219,219,219,1303
|
|
20250407,142200,54917183,219,219,219,219,0
|
|
20250407,142100,54917183,219,220,220,219,1698
|
|
20250407,142000,54544821,220,220,220,220,0
|
|
20250407,141900,54544821,220,220,220,220,200
|
|
20250407,141800,54500821,220,220,220,220,0
|
|
20250407,141700,54500821,220,220,220,220,100
|
|
20250407,141600,54478821,219,219,219,219,0
|
|
20250407,141500,54478821,219,219,219,219,0
|
|
20250407,141400,54478821,219,219,219,219,0
|
|
20250407,141300,54478821,219,219,219,219,0
|
|
20250407,141200,54478821,219,219,219,219,0
|
|
20250407,141100,54478821,219,219,219,219,190
|
|
20250407,141000,54437211,219,219,219,219,0
|
|
20250407,140900,54437211,219,219,219,219,230
|
|
20250407,140800,54386841,219,219,219,219,0
|
|
20250407,140700,54386841,219,219,219,219,0
|
|
20250407,140600,54386841,219,219,219,219,0
|
|
20250407,140500,54386841,219,219,219,219,0
|
|
20250407,140400,54386841,219,219,219,219,1
|
|
20250407,140300,54386622,218,218,218,218,0
|
|
20250407,140200,54386622,218,218,218,218,0
|
|
20250407,140100,54386622,218,218,218,218,1152
|
|
20250407,140000,54135486,218,218,218,218,0
|
|
20250407,135900,54135486,218,218,218,218,0
|
|
20250407,135800,54135486,218,218,218,218,1021
|
|
20250407,135700,53912908,218,218,218,218,10
|
|
20250407,135600,53910728,218,218,218,218,0
|
|
20250407,135500,53910728,218,218,218,218,0
|
|
20250407,135400,53910728,218,218,218,218,1
|
|
20250407,135300,53910510,218,218,218,218,0
|
|
20250407,135200,53910510,218,218,218,218,0
|
|
20250407,135100,53910510,218,218,218,218,268
|
|
20250407,135000,53852086,217,217,217,217,0
|
|
20250407,134900,53852086,217,220,220,217,22000
|
|
20250407,134800,49051183,220,220,220,220,397
|
|
20250407,134700,48963843,220,220,220,220,0
|
|
20250407,134600,48963843,220,220,220,220,0
|
|
20250407,134500,48963843,220,220,220,220,1894
|
|
20250407,134400,48547163,220,220,220,220,1
|
|
20250407,134300,48546943,219,219,219,219,0
|
|
20250407,134200,48546943,219,219,219,219,0
|
|
20250407,134100,48546943,219,219,219,219,0
|
|
20250407,134000,48546943,219,219,219,219,0
|
|
20250407,133900,48546943,219,219,219,219,0
|
|
20250407,133800,48546943,219,219,219,219,0
|
|
20250407,133700,48546943,219,219,219,219,0
|
|
20250407,133600,48546943,219,219,219,219,845
|
|
20250407,133500,48361888,220,220,220,220,0
|
|
20250407,133400,48361888,220,220,220,220,0
|
|
20250407,133300,48361888,220,220,220,220,0
|
|
20250407,133200,48361888,220,220,220,220,0
|
|
20250407,133100,48361888,220,220,220,220,0
|
|
20250407,133000,48361888,220,218,220,218,8707
|
|
20250407,132900,46448937,218,218,218,218,25
|
|
20250407,132800,46443487,218,218,218,218,0
|
|
20250407,132700,46443487,218,218,218,218,0
|
|
20250407,132600,46443487,218,218,218,218,2
|
|
20250407,132500,46443051,218,218,218,218,3
|
|
20250407,132400,46442397,219,219,219,219,0
|
|
20250407,132300,46442397,219,219,219,219,0
|
|
20250407,132200,46442397,219,219,219,219,0
|
|
20250407,132100,46442397,219,219,219,219,0
|
|
20250407,132000,46442397,219,219,219,219,0
|
|
20250407,131900,46442397,219,219,219,219,0
|
|
20250407,131800,46442397,219,219,219,219,0
|
|
20250407,131700,46442397,219,219,219,219,110
|
|
20250407,131600,46418307,218,218,218,218,0
|
|
20250407,131500,46418307,218,218,218,218,10000
|
|
20250407,131400,44238307,219,219,219,219,0
|
|
20250407,131300,44238307,219,219,219,219,0
|
|
20250407,131200,44238307,219,219,219,219,0
|
|
20250407,131100,44238307,219,219,219,219,525
|
|
20250407,131000,44123332,219,219,219,219,0
|
|
20250407,130900,44123332,219,219,219,219,0
|
|
20250407,130800,44123332,219,219,219,219,0
|
|
20250407,130700,44123332,219,219,219,219,0
|
|
20250407,130600,44123332,219,219,219,219,0
|
|
20250407,130500,44123332,219,219,219,219,0
|
|
20250407,130400,44123332,219,219,219,219,1
|
|
20250407,130300,44123113,219,219,219,219,0
|
|
20250407,130200,44123113,219,219,219,219,0
|
|
20250407,130100,44123113,219,219,219,219,0
|
|
20250407,130000,44123113,219,219,219,219,0
|
|
20250407,125900,44123113,219,219,219,219,0
|
|
20250407,125800,44123113,219,219,219,219,0
|
|
20250407,125700,44123113,219,219,219,219,7
|
|
20250407,125600,44121580,218,218,218,218,3
|
|
20250407,125500,44120926,218,218,218,218,93
|
|
20250407,125400,44100652,219,219,219,219,0
|
|
20250407,125300,44100652,219,219,219,219,0
|
|
20250407,125200,44100652,219,219,219,219,0
|
|
20250407,125100,44100652,219,219,219,219,17
|
|
20250407,125000,44096929,219,219,219,219,0
|
|
20250407,124900,44096929,219,219,219,219,0
|
|
20250407,124800,44096929,219,219,219,219,0
|
|
20250407,124700,44096929,219,219,219,219,0
|
|
20250407,124600,44096929,219,219,219,219,0
|
|
20250407,124500,44096929,219,219,219,219,0
|
|
20250407,124400,44096929,219,219,219,219,1
|
|
20250407,124300,44096710,219,219,219,219,200
|
|
20250407,124200,44052910,218,218,218,218,11720
|
|
20250407,124100,41497950,217,217,217,217,0
|
|
20250407,124000,41497950,217,217,217,217,0
|
|
20250407,123900,41497950,217,217,217,217,0
|
|
20250407,123800,41497950,217,217,217,217,0
|
|
20250407,123700,41497950,217,217,217,217,0
|
|
20250407,123600,41497950,217,217,217,217,0
|
|
20250407,123500,41497950,217,217,217,217,0
|
|
20250407,123400,41497950,217,217,217,217,300
|
|
20250407,123300,41432850,217,217,217,217,0
|
|
20250407,123200,41432850,217,217,217,217,0
|
|
20250407,123100,41432850,217,217,217,217,100
|
|
20250407,123000,41411150,217,217,217,217,0
|
|
20250407,122900,41411150,217,217,217,217,1
|
|
20250407,122800,41410933,218,218,218,218,0
|
|
20250407,122700,41410933,218,218,218,218,102
|
|
20250407,122600,41388697,218,218,218,218,0
|
|
20250407,122500,41388697,218,218,218,218,0
|
|
20250407,122400,41388697,218,218,218,218,2
|
|
20250407,122300,41388261,218,218,218,218,0
|
|
20250407,122200,41388261,218,218,218,218,0
|
|
20250407,122100,41388261,218,218,218,218,0
|
|
20250407,122000,41388261,218,218,218,218,0
|
|
20250407,121900,41388261,218,218,218,218,0
|
|
20250407,121800,41388261,218,218,218,218,0
|
|
20250407,121700,41388261,218,218,218,218,0
|
|
20250407,121600,41388261,218,218,218,218,0
|
|
20250407,121500,41388261,218,218,218,218,0
|
|
20250407,121400,41388261,218,218,218,218,0
|
|
20250407,121300,41388261,218,218,218,218,0
|
|
20250407,121200,41388261,218,218,218,218,50
|
|
20250407,121100,41377361,218,218,218,218,0
|
|
20250407,121000,41377361,218,218,218,218,30
|
|
20250407,120900,41370821,218,218,218,218,95
|
|
20250407,120800,41350111,218,218,218,218,0
|
|
20250407,120700,41350111,218,218,218,218,3
|
|
20250407,120600,41349457,218,218,218,218,0
|
|
20250407,120500,41349457,218,218,218,218,1
|
|
20250407,120400,41349239,218,218,218,218,20
|
|
20250407,120300,41344879,218,218,218,218,3
|
|
20250407,120200,41344225,218,218,218,218,0
|
|
20250407,120100,41344225,218,218,218,218,0
|
|
20250407,120000,41344225,218,218,218,218,2
|
|
20250407,115900,41343789,218,218,218,218,0
|
|
20250407,115800,41343789,218,218,218,218,0
|
|
20250407,115700,41343789,218,218,218,218,0
|
|
20250407,115600,41343789,218,218,218,218,0
|
|
20250407,115500,41343789,218,218,218,218,9
|
|
20250407,115400,41341827,216,216,216,216,0
|
|
20250407,115300,41341827,216,216,216,216,0
|
|
20250407,115200,41341827,216,216,216,216,0
|
|
20250407,115100,41341827,216,216,216,216,0
|
|
20250407,115000,41341827,216,217,217,216,40907
|
|
20250407,114900,32482064,218,219,219,218,27191
|
|
20250407,114800,26551332,220,220,220,220,0
|
|
20250407,114700,26551332,220,220,220,220,0
|
|
20250407,114600,26551332,220,220,220,220,0
|
|
20250407,114500,26551332,220,220,220,220,100
|
|
20250407,114400,26529332,220,220,220,220,600
|
|
20250407,114300,26397332,220,220,220,220,0
|
|
20250407,114200,26397332,220,220,220,220,0
|
|
20250407,114100,26397332,220,220,220,220,0
|
|
20250407,114000,26397332,220,220,220,220,0
|
|
20250407,113900,26397332,220,220,220,220,3
|
|
20250407,113800,26396672,220,220,220,220,0
|
|
20250407,113700,26396672,220,220,220,220,30
|
|
20250407,113600,26390072,220,220,220,220,0
|
|
20250407,113500,26390072,220,220,220,220,0
|
|
20250407,113400,26390072,220,220,220,220,0
|
|
20250407,113300,26390072,220,220,220,220,0
|
|
20250407,113200,26390072,220,220,220,220,0
|
|
20250407,113100,26390072,220,220,220,220,0
|
|
20250407,113000,26390072,220,220,220,220,0
|
|
20250407,112900,26390072,220,220,220,220,0
|
|
20250407,112800,26390072,220,220,220,220,0
|
|
20250407,112700,26390072,220,220,220,220,0
|
|
20250407,112600,26390072,220,220,220,220,0
|
|
20250407,112500,26390072,220,220,220,220,0
|
|
20250407,112400,26390072,220,220,220,220,3
|
|
20250407,112300,26389412,220,220,220,220,0
|
|
20250407,112200,26389412,220,220,220,220,0
|
|
20250407,112100,26389412,220,220,220,220,0
|
|
20250407,112000,26389412,220,220,220,220,0
|
|
20250407,111900,26389412,220,220,220,220,0
|
|
20250407,111800,26389412,220,220,220,220,0
|
|
20250407,111700,26389412,220,220,220,220,0
|
|
20250407,111600,26389412,220,220,220,220,0
|
|
20250407,111500,26389412,220,220,220,220,100
|
|
20250407,111400,26367412,220,220,220,220,100
|
|
20250407,111300,26345412,220,220,220,220,1447
|
|
20250407,111200,26027072,220,220,220,220,0
|
|
20250407,111100,26027072,220,220,220,220,0
|
|
20250407,111000,26027072,220,220,220,220,0
|
|
20250407,110900,26027072,220,220,220,220,151
|
|
20250407,110800,25993852,220,220,220,220,0
|
|
20250407,110700,25993852,220,220,220,220,10000
|
|
20250407,110600,23793852,222,222,222,222,0
|
|
20250407,110500,23793852,222,222,222,222,810
|
|
20250407,110400,23614032,222,221,222,221,1971
|
|
20250407,110300,23178440,220,220,220,220,0
|
|
20250407,110200,23178440,220,220,220,220,505
|
|
20250407,110100,23067340,220,220,220,220,0
|
|
20250407,110000,23067340,220,220,220,220,0
|
|
20250407,105900,23067340,220,220,220,220,2000
|
|
20250407,105800,22627340,220,220,220,220,0
|
|
20250407,105700,22627340,220,220,220,220,0
|
|
20250407,105600,22627340,220,220,220,220,670
|
|
20250407,105500,22479940,220,220,220,220,10
|
|
20250407,105400,22477740,221,221,221,221,0
|
|
20250407,105300,22477740,221,221,221,221,20
|
|
20250407,105200,22473320,221,221,221,221,1
|
|
20250407,105100,22473099,220,220,220,220,0
|
|
20250407,105000,22473099,220,220,220,220,0
|
|
20250407,104900,22473099,220,220,220,220,0
|
|
20250407,104800,22473099,220,220,220,220,0
|
|
20250407,104700,22473099,220,220,220,220,0
|
|
20250407,104600,22473099,220,220,220,220,0
|
|
20250407,104500,22473099,220,220,220,220,0
|
|
20250407,104400,22473099,220,220,220,220,55
|
|
20250407,104300,22460999,221,221,221,221,0
|
|
20250407,104200,22460999,221,221,221,221,0
|
|
20250407,104100,22460999,221,221,221,221,0
|
|
20250407,104000,22460999,221,221,221,221,500
|
|
20250407,103900,22350499,221,221,221,221,5
|
|
20250407,103800,22349394,221,221,221,221,0
|
|
20250407,103700,22349394,221,220,221,220,236
|
|
20250407,103600,22297473,220,220,220,220,0
|
|
20250407,103500,22297473,220,220,220,220,0
|
|
20250407,103400,22297473,220,220,220,220,1227
|
|
20250407,103300,22027533,221,221,221,221,1564
|
|
20250407,103200,21681889,221,221,221,221,0
|
|
20250407,103100,21681889,221,221,221,221,1079
|
|
20250407,103000,21443430,221,221,221,221,0
|
|
20250407,102900,21443430,221,221,221,221,0
|
|
20250407,102800,21443430,221,221,221,221,0
|
|
20250407,102700,21443430,221,221,221,221,0
|
|
20250407,102600,21443430,221,221,221,221,0
|
|
20250407,102500,21443430,221,221,221,221,0
|
|
20250407,102400,21443430,221,221,221,221,0
|
|
20250407,102300,21443430,221,221,221,221,0
|
|
20250407,102200,21443430,221,221,221,221,403
|
|
20250407,102100,21354367,221,221,221,221,0
|
|
20250407,102000,21354367,221,221,221,221,1377
|
|
20250407,101900,21050050,221,221,221,221,0
|
|
20250407,101800,21050050,221,221,221,221,5
|
|
20250407,101700,21048945,220,220,220,220,845
|
|
20250407,101600,20863045,219,219,219,219,2000
|
|
20250407,101500,20425045,219,219,219,219,0
|
|
20250407,101400,20425045,219,219,219,219,1000
|
|
20250407,101300,20206045,219,221,221,219,14
|
|
20250407,101200,20202959,221,221,221,221,19
|
|
20250407,101100,20198760,221,221,221,221,0
|
|
20250407,101000,20198760,221,221,221,221,3
|
|
20250407,100900,20198097,221,221,221,221,1
|
|
20250407,100800,20197876,221,221,221,221,1
|
|
20250407,100700,20197655,221,221,221,221,13
|
|
20250407,100600,20194782,221,221,221,221,102
|
|
20250407,100500,20172240,221,221,221,221,0
|
|
20250407,100400,20172240,221,221,221,221,0
|
|
20250407,100300,20172240,221,221,221,221,1
|
|
20250407,100200,20172019,220,220,220,220,0
|
|
20250407,100100,20172019,220,220,220,220,0
|
|
20250407,100000,20172019,220,220,220,220,107
|
|
20250407,095900,20148479,220,220,220,220,393
|
|
20250407,095800,20062019,220,220,220,220,300
|
|
20250407,095700,19996019,221,221,221,221,0
|
|
20250407,095600,19996019,221,221,221,221,5
|
|
20250407,095500,19994914,220,220,220,220,343
|
|
20250407,095400,19919454,219,219,219,219,0
|
|
20250407,095300,19919454,219,218,219,218,3944
|
|
20250407,095200,19055719,219,219,219,219,0
|
|
20250407,095100,19055719,219,219,219,219,28
|
|
20250407,095000,19049587,219,219,219,219,43
|
|
20250407,094900,19040170,219,218,219,218,1212
|
|
20250407,094800,18775086,218,218,218,218,85
|
|
20250407,094700,18756556,218,218,218,218,10
|
|
20250407,094600,18754376,219,219,219,219,4963
|
|
20250407,094500,17667479,219,219,219,219,0
|
|
20250407,094400,17667479,219,219,219,219,1178
|
|
20250407,094300,17409497,218,218,218,218,37
|
|
20250407,094200,17401431,218,218,218,218,0
|
|
20250407,094100,17401431,218,217,218,217,8481
|
|
20250407,094000,15559091,216,216,216,216,25028
|
|
20250407,093900,10153043,217,217,217,217,0
|
|
20250407,093800,10153043,217,217,217,217,17814
|
|
20250407,093700,6287405,217,218,218,217,171
|
|
20250407,093600,6250293,218,218,218,218,11
|
|
20250407,093500,6247895,218,218,218,218,1000
|
|
20250407,093400,6029895,218,218,218,218,10
|
|
20250407,093300,6027715,218,218,218,218,0
|
|
20250407,093200,6027715,218,218,218,218,0
|
|
20250407,093100,6027715,218,218,218,218,136
|
|
20250407,093000,5998067,218,217,218,217,6116
|
|
20250407,092900,4670851,219,219,219,219,0
|
|
20250407,092800,4670851,219,219,219,219,0
|
|
20250407,092700,4670851,219,218,219,218,150
|
|
20250407,092600,4638051,218,217,218,217,1543
|
|
20250407,092500,4302572,217,217,217,217,1
|
|
20250407,092400,4302355,217,217,217,217,5024
|
|
20250407,092300,3212147,217,217,217,217,0
|
|
20250407,092200,3212147,217,217,217,217,0
|
|
20250407,092100,3212147,217,218,218,217,10047
|
|
20250407,092000,1027748,218,218,218,218,78
|
|
20250407,091900,1010744,218,218,218,218,0
|
|
20250407,091800,1010744,218,218,218,218,62
|
|
20250407,091700,997228,217,217,217,217,524
|
|
20250407,091600,883520,217,217,217,217,0
|
|
20250407,091500,883520,217,218,218,217,298
|
|
20250407,091400,818844,218,218,218,218,265
|
|
20250407,091300,761074,218,219,219,218,1066
|
|
20250407,091200,528657,219,219,219,219,2
|
|
20250407,091100,528219,219,219,219,219,200
|
|
20250407,091000,484419,218,219,219,218,459
|
|
20250407,090900,384354,219,219,219,219,0
|
|
20250407,090800,384354,219,219,219,219,110
|
|
20250407,090700,360264,219,219,219,219,164
|
|
20250407,090600,324348,220,220,220,220,3
|
|
20250407,090500,323688,220,220,220,220,10
|
|
20250407,090400,321488,220,220,220,220,100
|
|
20250407,090300,299488,220,220,220,220,5
|
|
20250407,090200,298388,220,220,220,220,362
|
|
20250407,090100,218748,220,220,220,220,926
|
|
20250407,090000,15028,221,221,221,221,68
|