612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,190900,41515588,230,230,230,230,8198
|
|
20250416,190800,41515588,230,230,230,230,0
|
|
20250416,190700,41515588,230,230,230,230,0
|
|
20250416,190600,41515588,230,230,230,230,0
|
|
20250416,190500,41515588,230,230,230,230,0
|
|
20250416,190400,41515588,230,230,230,230,0
|
|
20250416,190300,41515588,230,230,230,230,0
|
|
20250416,190200,41515588,230,230,230,230,0
|
|
20250416,190100,41515588,230,230,230,230,0
|
|
20250416,190000,41515588,230,230,230,230,0
|
|
20250416,185900,41515588,230,230,230,230,0
|
|
20250416,185800,41515588,230,230,230,230,0
|
|
20250416,185700,41515588,230,230,230,230,0
|
|
20250416,185600,41515588,230,230,230,230,0
|
|
20250416,185500,41515588,230,230,230,230,0
|
|
20250416,185400,41515588,230,230,230,230,0
|
|
20250416,185300,41515588,230,230,230,230,0
|
|
20250416,185200,41515588,230,230,230,230,0
|
|
20250416,185100,41515588,230,230,230,230,0
|
|
20250416,185000,41515588,230,230,230,230,0
|
|
20250416,184900,41515588,230,230,230,230,0
|
|
20250416,184800,41515588,230,230,230,230,0
|
|
20250416,184700,41515588,230,230,230,230,0
|
|
20250416,184600,41515588,230,230,230,230,0
|
|
20250416,184500,41515588,230,230,230,230,0
|
|
20250416,184400,41515588,230,230,230,230,0
|
|
20250416,184300,41515588,230,230,230,230,0
|
|
20250416,184200,41515588,230,230,230,230,0
|
|
20250416,184100,41515588,230,230,230,230,0
|
|
20250416,184000,41515588,230,230,230,230,0
|
|
20250416,183900,41515588,230,230,230,230,8198
|
|
20250416,183800,41515588,230,230,230,230,0
|
|
20250416,183700,41515588,230,230,230,230,0
|
|
20250416,183600,41515588,230,230,230,230,0
|
|
20250416,183500,41515588,230,230,230,230,0
|
|
20250416,183400,41515588,230,230,230,230,0
|
|
20250416,183300,41515588,230,230,230,230,0
|
|
20250416,183200,41515588,230,230,230,230,0
|
|
20250416,183100,41515588,230,230,230,230,0
|
|
20250416,183000,41515588,230,230,230,230,0
|
|
20250416,182900,41515588,230,230,230,230,0
|
|
20250416,182800,41515588,230,230,230,230,0
|
|
20250416,182700,41515588,230,230,230,230,0
|
|
20250416,182600,41515588,230,230,230,230,0
|
|
20250416,182500,41515588,230,230,230,230,0
|
|
20250416,182400,41515588,230,230,230,230,0
|
|
20250416,182300,41515588,230,230,230,230,0
|
|
20250416,182200,41515588,230,230,230,230,0
|
|
20250416,182100,41515588,230,230,230,230,0
|
|
20250416,182000,41515588,230,230,230,230,0
|
|
20250416,181900,41515588,230,230,230,230,0
|
|
20250416,181800,41515588,230,230,230,230,0
|
|
20250416,181700,41515588,230,230,230,230,0
|
|
20250416,181600,41515588,230,230,230,230,0
|
|
20250416,181500,41515588,230,230,230,230,0
|
|
20250416,181400,41515588,230,230,230,230,0
|
|
20250416,181300,41515588,230,230,230,230,0
|
|
20250416,181200,41515588,230,230,230,230,0
|
|
20250416,181100,41515588,230,230,230,230,0
|
|
20250416,181000,41515588,230,230,230,230,0
|
|
20250416,180900,41515588,230,230,230,230,8198
|
|
20250416,180800,41515588,230,230,230,230,0
|
|
20250416,180700,41515588,230,230,230,230,0
|
|
20250416,180600,41515588,230,230,230,230,0
|
|
20250416,180500,41515588,230,230,230,230,0
|
|
20250416,180400,41515588,230,230,230,230,0
|
|
20250416,180300,41515588,230,230,230,230,0
|
|
20250416,180200,41515588,230,230,230,230,0
|
|
20250416,180100,41515588,230,230,230,230,0
|
|
20250416,180000,41515588,230,230,230,230,0
|
|
20250416,175900,41515588,230,230,230,230,0
|
|
20250416,175800,41515588,230,230,230,230,0
|
|
20250416,175700,41515588,230,230,230,230,0
|
|
20250416,175600,41515588,230,230,230,230,0
|
|
20250416,175500,41515588,230,230,230,230,0
|
|
20250416,175400,41515588,230,230,230,230,0
|
|
20250416,175300,41515588,230,230,230,230,0
|
|
20250416,175200,41515588,230,230,230,230,0
|
|
20250416,175100,41515588,230,230,230,230,0
|
|
20250416,175000,41515588,230,230,230,230,0
|
|
20250416,174900,41515588,230,230,230,230,0
|
|
20250416,174800,41515588,230,230,230,230,0
|
|
20250416,174700,41515588,230,230,230,230,0
|
|
20250416,174600,41515588,230,230,230,230,0
|
|
20250416,174500,41515588,230,230,230,230,0
|
|
20250416,174400,41515588,230,230,230,230,0
|
|
20250416,174300,41515588,230,230,230,230,0
|
|
20250416,174200,41515588,230,230,230,230,0
|
|
20250416,174100,41515588,230,230,230,230,0
|
|
20250416,174000,41515588,230,230,230,230,0
|
|
20250416,173900,41515588,230,230,230,230,8198
|
|
20250416,173800,41515588,230,230,230,230,0
|
|
20250416,173700,41515588,230,230,230,230,0
|
|
20250416,173600,41515588,230,230,230,230,0
|
|
20250416,173500,41515588,230,230,230,230,0
|
|
20250416,173400,41515588,230,230,230,230,0
|
|
20250416,173300,41515588,230,230,230,230,0
|
|
20250416,173200,41515588,230,230,230,230,0
|
|
20250416,173100,41515588,230,230,230,230,0
|
|
20250416,173000,41515588,230,230,230,230,0
|
|
20250416,172900,41515588,230,230,230,230,0
|
|
20250416,172800,41515588,230,230,230,230,0
|
|
20250416,172700,41515588,230,230,230,230,0
|
|
20250416,172600,41515588,230,230,230,230,0
|
|
20250416,172500,41515588,230,230,230,230,0
|
|
20250416,172400,41515588,230,230,230,230,0
|
|
20250416,172300,41515588,230,230,230,230,0
|
|
20250416,172200,41515588,230,230,230,230,0
|
|
20250416,172100,41515588,230,230,230,230,0
|
|
20250416,172000,41515588,230,230,230,230,0
|
|
20250416,171900,41515588,230,230,230,230,0
|
|
20250416,171800,41515588,230,230,230,230,0
|
|
20250416,171700,41515588,230,230,230,230,0
|
|
20250416,171600,41515588,230,230,230,230,0
|
|
20250416,171500,41515588,230,230,230,230,0
|
|
20250416,171400,41515588,230,230,230,230,0
|
|
20250416,171300,41515588,230,230,230,230,0
|
|
20250416,171200,41515588,230,230,230,230,0
|
|
20250416,171100,41515588,230,230,230,230,0
|
|
20250416,171000,41515588,230,230,230,230,0
|
|
20250416,170900,41515588,230,230,230,230,8198
|
|
20250416,170800,41515588,230,230,230,230,0
|
|
20250416,170700,41515588,230,230,230,230,0
|
|
20250416,170600,41515588,230,230,230,230,0
|
|
20250416,170500,41515588,230,230,230,230,0
|
|
20250416,170400,41515588,230,230,230,230,0
|
|
20250416,170300,41515588,230,230,230,230,0
|
|
20250416,170200,41515588,230,230,230,230,0
|
|
20250416,170100,41515588,230,230,230,230,0
|
|
20250416,170000,41515588,230,230,230,230,0
|
|
20250416,165900,41515588,230,230,230,230,0
|
|
20250416,165800,41515588,230,230,230,230,0
|
|
20250416,165700,41515588,230,230,230,230,0
|
|
20250416,165600,41515588,230,230,230,230,0
|
|
20250416,165500,41515588,230,230,230,230,0
|
|
20250416,165400,41515588,230,230,230,230,0
|
|
20250416,165300,41515588,230,230,230,230,0
|
|
20250416,165200,41515588,230,230,230,230,0
|
|
20250416,165100,41515588,230,230,230,230,0
|
|
20250416,165000,41515588,230,230,230,230,0
|
|
20250416,164900,41515588,230,230,230,230,0
|
|
20250416,164800,41515588,230,230,230,230,0
|
|
20250416,164700,41515588,230,230,230,230,0
|
|
20250416,164600,41515588,230,230,230,230,0
|
|
20250416,164500,41515588,230,230,230,230,0
|
|
20250416,164400,41515588,230,230,230,230,0
|
|
20250416,164300,41515588,230,230,230,230,0
|
|
20250416,164200,41515588,230,230,230,230,0
|
|
20250416,164100,41515588,230,230,230,230,0
|
|
20250416,164000,41515588,230,230,230,230,0
|
|
20250416,163900,41515588,230,230,230,230,8198
|
|
20250416,163800,41515588,230,230,230,230,0
|
|
20250416,163700,41515588,230,230,230,230,0
|
|
20250416,163600,41515588,230,230,230,230,0
|
|
20250416,163500,41515588,230,230,230,230,0
|
|
20250416,163400,41515588,230,230,230,230,0
|
|
20250416,163300,41515588,230,230,230,230,0
|
|
20250416,163200,41515588,230,230,230,230,0
|
|
20250416,163100,41515588,230,230,230,230,0
|
|
20250416,163000,41515588,230,230,230,230,0
|
|
20250416,162900,41515588,230,230,230,230,0
|
|
20250416,162800,41515588,230,230,230,230,0
|
|
20250416,162700,41515588,230,230,230,230,0
|
|
20250416,162600,41515588,230,230,230,230,0
|
|
20250416,162500,41515588,230,230,230,230,0
|
|
20250416,162400,41515588,230,230,230,230,0
|
|
20250416,162300,41515588,230,230,230,230,0
|
|
20250416,162200,41515588,230,230,230,230,0
|
|
20250416,162100,41515588,230,230,230,230,0
|
|
20250416,162000,41515588,230,230,230,230,0
|
|
20250416,161900,41515588,230,230,230,230,0
|
|
20250416,161800,41515588,230,230,230,230,0
|
|
20250416,161700,41515588,230,230,230,230,0
|
|
20250416,161600,41515588,230,230,230,230,0
|
|
20250416,161500,41515588,230,230,230,230,0
|
|
20250416,161400,41515588,230,230,230,230,0
|
|
20250416,161300,41515588,230,230,230,230,0
|
|
20250416,161200,41515588,230,230,230,230,0
|
|
20250416,161100,41515588,230,230,230,230,0
|
|
20250416,161000,41515588,230,230,230,230,0
|
|
20250416,160900,41515588,230,230,230,230,8198
|
|
20250416,160800,41515588,230,230,230,230,0
|
|
20250416,160700,41515588,230,230,230,230,0
|
|
20250416,160600,41515588,230,230,230,230,0
|
|
20250416,160500,41515588,230,230,230,230,0
|
|
20250416,160400,41515588,230,230,230,230,0
|
|
20250416,160300,41515588,230,230,230,230,0
|
|
20250416,160200,41515588,230,230,230,230,0
|
|
20250416,160100,41515588,230,230,230,230,0
|
|
20250416,160000,41515588,230,230,230,230,0
|
|
20250416,155900,41515588,230,230,230,230,0
|
|
20250416,155800,41515588,230,230,230,230,0
|
|
20250416,155700,41515588,230,230,230,230,0
|
|
20250416,155600,41515588,230,230,230,230,0
|
|
20250416,155500,41515588,230,230,230,230,0
|
|
20250416,155400,41515588,230,230,230,230,0
|
|
20250416,155300,41515588,230,230,230,230,0
|
|
20250416,155200,41515588,230,230,230,230,0
|
|
20250416,155100,41515588,230,230,230,230,0
|
|
20250416,155000,41515588,230,230,230,230,0
|
|
20250416,154900,41515588,230,230,230,230,0
|
|
20250416,154800,41515588,230,230,230,230,0
|
|
20250416,154700,41515588,230,230,230,230,0
|
|
20250416,154600,41515588,230,230,230,230,0
|
|
20250416,154500,41515588,230,230,230,230,0
|
|
20250416,154400,41515588,230,230,230,230,0
|
|
20250416,154300,41515588,230,230,230,230,0
|
|
20250416,154200,41515588,230,230,230,230,0
|
|
20250416,154100,41515588,230,230,230,230,0
|
|
20250416,154000,41515588,230,230,230,230,0
|
|
20250416,153900,41515588,230,230,230,230,8198
|
|
20250416,153800,41515588,230,230,230,230,0
|
|
20250416,153700,41515588,230,230,230,230,0
|
|
20250416,153600,41515588,230,230,230,230,0
|
|
20250416,153500,41515588,230,230,230,230,0
|
|
20250416,153400,41515588,230,230,230,230,0
|
|
20250416,153300,41515588,230,230,230,230,0
|
|
20250416,153200,41515588,230,230,230,230,0
|
|
20250416,153100,41515588,230,230,230,230,0
|
|
20250416,153000,41515588,230,230,230,230,8198
|
|
20250416,152900,39630048,232,232,232,232,0
|
|
20250416,152800,39630048,232,232,232,232,0
|
|
20250416,152700,39630048,232,232,232,232,0
|
|
20250416,152600,39630048,232,232,232,232,0
|
|
20250416,152500,39630048,232,232,232,232,0
|
|
20250416,152400,39630048,232,232,232,232,0
|
|
20250416,152300,39630048,232,232,232,232,0
|
|
20250416,152200,39630048,232,232,232,232,0
|
|
20250416,152100,39630048,232,232,232,232,0
|
|
20250416,152000,39630048,232,232,232,232,0
|
|
20250416,151900,39630048,232,232,232,232,1
|
|
20250416,151800,39629816,231,231,231,231,0
|
|
20250416,151700,39629816,231,231,231,231,0
|
|
20250416,151600,39629816,231,231,231,231,0
|
|
20250416,151500,39629816,231,231,231,231,0
|
|
20250416,151400,39629816,231,231,231,231,0
|
|
20250416,151300,39629816,231,230,231,230,4558
|
|
20250416,151200,38581472,231,231,231,231,71
|
|
20250416,151100,38565071,231,231,231,231,0
|
|
20250416,151000,38565071,231,231,231,231,90
|
|
20250416,150900,38544281,231,231,231,231,273
|
|
20250416,150800,38481218,231,231,231,231,227
|
|
20250416,150700,38428781,231,231,231,231,5000
|
|
20250416,150600,37273781,232,232,232,232,45
|
|
20250416,150500,37263341,232,232,232,232,204
|
|
20250416,150400,37216013,232,232,232,232,25
|
|
20250416,150300,37210213,232,232,232,232,0
|
|
20250416,150200,37210213,232,232,232,232,0
|
|
20250416,150100,37210213,232,231,232,231,9483
|
|
20250416,150000,35011067,231,231,231,231,115
|
|
20250416,145900,34984502,230,230,230,230,0
|
|
20250416,145800,34984502,230,230,230,230,0
|
|
20250416,145700,34984502,230,230,230,230,47
|
|
20250416,145600,34973692,230,230,230,230,20
|
|
20250416,145500,34969092,230,230,230,230,0
|
|
20250416,145400,34969092,230,230,230,230,0
|
|
20250416,145300,34969092,230,231,231,230,3986
|
|
20250416,145200,34048336,231,231,231,231,5025
|
|
20250416,145100,32887561,231,231,231,231,900
|
|
20250416,145000,32679661,231,231,231,231,0
|
|
20250416,144900,32679661,231,231,231,231,0
|
|
20250416,144800,32679661,231,231,231,231,0
|
|
20250416,144700,32679661,231,231,231,231,0
|
|
20250416,144600,32679661,231,231,231,231,0
|
|
20250416,144500,32679661,231,231,231,231,30
|
|
20250416,144400,32672731,231,231,231,231,25
|
|
20250416,144300,32666956,231,231,231,231,7
|
|
20250416,144200,32665339,231,231,231,231,0
|
|
20250416,144100,32665339,231,231,231,231,0
|
|
20250416,144000,32665339,231,231,231,231,34
|
|
20250416,143900,32657485,231,231,231,231,0
|
|
20250416,143800,32657485,231,231,231,231,81
|
|
20250416,143700,32638774,231,231,231,231,20
|
|
20250416,143600,32634154,231,231,231,231,0
|
|
20250416,143500,32634154,231,231,231,231,0
|
|
20250416,143400,32634154,231,231,231,231,198
|
|
20250416,143300,32588416,230,231,231,230,5000
|
|
20250416,143200,31438334,231,231,231,231,474
|
|
20250416,143100,31328840,231,231,231,231,0
|
|
20250416,143000,31328840,231,231,231,231,0
|
|
20250416,142900,31328840,231,231,231,231,0
|
|
20250416,142800,31328840,231,231,231,231,192
|
|
20250416,142700,31284488,231,231,231,231,20
|
|
20250416,142600,31279868,232,232,232,232,730
|
|
20250416,142500,31110508,232,232,232,232,0
|
|
20250416,142400,31110508,232,232,232,232,0
|
|
20250416,142300,31110508,232,232,232,232,0
|
|
20250416,142200,31110508,232,232,232,232,4
|
|
20250416,142100,31109580,232,232,232,232,0
|
|
20250416,142000,31109580,232,232,232,232,0
|
|
20250416,141900,31109580,232,232,232,232,0
|
|
20250416,141800,31109580,232,232,232,232,0
|
|
20250416,141700,31109580,232,232,232,232,0
|
|
20250416,141600,31109580,232,232,232,232,0
|
|
20250416,141500,31109580,232,232,232,232,0
|
|
20250416,141400,31109580,232,232,232,232,0
|
|
20250416,141300,31109580,232,232,232,232,0
|
|
20250416,141200,31109580,232,232,232,232,0
|
|
20250416,141100,31109580,232,232,232,232,0
|
|
20250416,141000,31109580,232,232,232,232,0
|
|
20250416,140900,31109580,232,232,232,232,0
|
|
20250416,140800,31109580,232,232,232,232,358
|
|
20250416,140700,31026524,232,232,232,232,1
|
|
20250416,140600,31026292,231,231,231,231,941
|
|
20250416,140500,30808921,231,232,232,231,210
|
|
20250416,140400,30760312,231,231,231,231,0
|
|
20250416,140300,30760312,231,231,231,231,0
|
|
20250416,140200,30760312,231,231,231,231,1
|
|
20250416,140100,30760081,230,231,231,230,2000
|
|
20250416,140000,30299790,231,231,231,231,0
|
|
20250416,135900,30299790,231,231,231,231,399
|
|
20250416,135800,30207621,231,231,231,231,0
|
|
20250416,135700,30207621,231,231,231,231,0
|
|
20250416,135600,30207621,231,231,231,231,0
|
|
20250416,135500,30207621,231,231,231,231,1
|
|
20250416,135400,30207390,231,231,231,231,0
|
|
20250416,135300,30207390,231,231,231,231,1000
|
|
20250416,135200,29976390,232,232,232,232,0
|
|
20250416,135100,29976390,232,231,232,231,196
|
|
20250416,135000,29931113,231,231,231,231,0
|
|
20250416,134900,29931113,231,231,231,231,0
|
|
20250416,134800,29931113,231,231,231,231,0
|
|
20250416,134700,29931113,231,231,231,231,0
|
|
20250416,134600,29931113,231,231,231,231,698
|
|
20250416,134500,29769875,231,231,231,231,1
|
|
20250416,134400,29769644,231,231,231,231,1497
|
|
20250416,134300,29423837,231,231,231,231,1000
|
|
20250416,134200,29192837,231,231,231,231,2075
|
|
20250416,134100,28713512,231,231,231,231,0
|
|
20250416,134000,28713512,231,231,231,231,7
|
|
20250416,133900,28711895,232,232,232,232,1
|
|
20250416,133800,28711663,231,231,231,231,2600
|
|
20250416,133700,28111063,231,231,231,231,0
|
|
20250416,133600,28111063,231,231,231,231,30
|
|
20250416,133500,28104133,231,231,231,231,0
|
|
20250416,133400,28104133,231,231,231,231,0
|
|
20250416,133300,28104133,231,231,231,231,2
|
|
20250416,133200,28103671,231,231,231,231,22
|
|
20250416,133100,28098589,230,230,230,230,0
|
|
20250416,133000,28098589,230,230,230,230,0
|
|
20250416,132900,28098589,230,230,230,230,1577
|
|
20250416,132800,27735879,232,232,232,232,0
|
|
20250416,132700,27735879,232,232,232,232,0
|
|
20250416,132600,27735879,232,232,232,232,0
|
|
20250416,132500,27735879,232,232,232,232,0
|
|
20250416,132400,27735879,232,232,232,232,0
|
|
20250416,132300,27735879,232,232,232,232,0
|
|
20250416,132200,27735879,232,232,232,232,0
|
|
20250416,132100,27735879,232,232,232,232,1
|
|
20250416,132000,27735647,231,231,231,231,25
|
|
20250416,131900,27729872,231,231,231,231,305
|
|
20250416,131800,27659417,232,232,232,232,99
|
|
20250416,131700,27636449,231,232,232,231,501
|
|
20250416,131600,27520717,231,231,231,231,423
|
|
20250416,131500,27423004,231,231,231,231,47
|
|
20250416,131400,27412147,232,232,232,232,0
|
|
20250416,131300,27412147,232,232,232,232,0
|
|
20250416,131200,27412147,232,232,232,232,100
|
|
20250416,131100,27388947,232,232,232,232,0
|
|
20250416,131000,27388947,232,232,232,232,83
|
|
20250416,130900,27369691,232,232,232,232,0
|
|
20250416,130800,27369691,232,232,232,232,0
|
|
20250416,130700,27369691,232,232,232,232,0
|
|
20250416,130600,27369691,232,232,232,232,0
|
|
20250416,130500,27369691,232,232,232,232,0
|
|
20250416,130400,27369691,232,232,232,232,0
|
|
20250416,130300,27369691,232,232,232,232,0
|
|
20250416,130200,27369691,232,232,232,232,0
|
|
20250416,130100,27369691,232,232,232,232,0
|
|
20250416,130000,27369691,232,232,232,232,0
|
|
20250416,125900,27369691,232,232,232,232,0
|
|
20250416,125800,27369691,232,232,232,232,0
|
|
20250416,125700,27369691,232,232,232,232,8
|
|
20250416,125600,27367835,232,232,232,232,0
|
|
20250416,125500,27367835,232,232,232,232,0
|
|
20250416,125400,27367835,232,232,232,232,0
|
|
20250416,125300,27367835,232,232,232,232,0
|
|
20250416,125200,27367835,232,232,232,232,10
|
|
20250416,125100,27365515,232,232,232,232,0
|
|
20250416,125000,27365515,232,232,232,232,0
|
|
20250416,124900,27365515,232,232,232,232,0
|
|
20250416,124800,27365515,232,232,232,232,0
|
|
20250416,124700,27365515,232,232,232,232,1
|
|
20250416,124600,27365283,231,231,231,231,639
|
|
20250416,124500,27217674,231,233,233,231,6537
|
|
20250416,124400,25703645,234,234,234,234,0
|
|
20250416,124300,25703645,234,234,234,234,0
|
|
20250416,124200,25703645,234,234,234,234,0
|
|
20250416,124100,25703645,234,234,234,234,0
|
|
20250416,124000,25703645,234,234,234,234,0
|
|
20250416,123900,25703645,234,233,234,232,1493
|
|
20250416,123800,25355272,233,232,233,232,5553
|
|
20250416,123700,24061448,231,232,232,231,1430
|
|
20250416,123600,23729689,232,232,232,232,0
|
|
20250416,123500,23729689,232,232,232,232,0
|
|
20250416,123400,23729689,232,232,232,232,0
|
|
20250416,123300,23729689,232,232,232,232,3421
|
|
20250416,123200,22936017,232,232,232,232,490
|
|
20250416,123100,22822337,232,232,232,232,4
|
|
20250416,123000,22821409,232,231,232,231,2377
|
|
20250416,122900,22272306,231,231,231,231,1277
|
|
20250416,122800,21977319,231,231,231,231,1000
|
|
20250416,122700,21746319,231,231,231,231,712
|
|
20250416,122600,21581847,231,231,231,231,2827
|
|
20250416,122500,20928810,231,231,231,231,252
|
|
20250416,122400,20870598,231,230,231,230,18
|
|
20250416,122300,20866449,231,231,231,231,2
|
|
20250416,122200,20865987,231,231,231,231,0
|
|
20250416,122100,20865987,231,231,231,231,0
|
|
20250416,122000,20865987,231,231,231,231,2
|
|
20250416,121900,20865525,230,231,231,230,606
|
|
20250416,121800,20725747,232,232,232,232,0
|
|
20250416,121700,20725747,232,232,232,232,0
|
|
20250416,121600,20725747,232,232,232,232,300
|
|
20250416,121500,20656147,232,232,232,232,0
|
|
20250416,121400,20656147,232,232,232,232,0
|
|
20250416,121300,20656147,232,232,232,232,47
|
|
20250416,121200,20645243,233,233,233,231,18
|
|
20250416,121100,20641076,232,232,232,232,10262
|
|
20250416,121000,18260292,232,232,232,232,0
|
|
20250416,120900,18260292,232,232,232,232,0
|
|
20250416,120800,18260292,232,232,232,232,0
|
|
20250416,120700,18260292,232,232,232,232,610
|
|
20250416,120600,18118772,232,230,232,230,10201
|
|
20250416,120500,15765989,230,230,230,230,0
|
|
20250416,120400,15765989,230,230,230,230,502
|
|
20250416,120300,15650529,230,229,230,229,6479
|
|
20250416,120200,14166781,229,229,229,229,1
|
|
20250416,120100,14166552,229,229,229,229,0
|
|
20250416,120000,14166552,229,229,229,229,0
|
|
20250416,115900,14166552,229,229,229,229,0
|
|
20250416,115800,14166552,229,229,229,229,1
|
|
20250416,115700,14166323,229,229,229,229,0
|
|
20250416,115600,14166323,229,229,229,229,0
|
|
20250416,115500,14166323,229,229,229,229,1
|
|
20250416,115400,14166094,229,229,229,229,0
|
|
20250416,115300,14166094,229,229,229,229,0
|
|
20250416,115200,14166094,229,229,229,229,0
|
|
20250416,115100,14166094,229,229,229,229,0
|
|
20250416,115000,14166094,229,229,229,229,10
|
|
20250416,114900,14163804,229,229,229,229,0
|
|
20250416,114800,14163804,229,229,229,229,0
|
|
20250416,114700,14163804,229,229,229,229,0
|
|
20250416,114600,14163804,229,229,229,229,50
|
|
20250416,114500,14152354,229,229,229,229,0
|
|
20250416,114400,14152354,229,229,229,229,0
|
|
20250416,114300,14152354,229,229,229,229,42
|
|
20250416,114200,14142736,229,229,229,229,0
|
|
20250416,114100,14142736,229,229,229,229,0
|
|
20250416,114000,14142736,229,229,229,229,0
|
|
20250416,113900,14142736,229,229,229,229,1
|
|
20250416,113800,14142507,229,229,229,229,0
|
|
20250416,113700,14142507,229,229,229,229,2
|
|
20250416,113600,14142049,229,229,229,229,0
|
|
20250416,113500,14142049,229,229,229,229,4
|
|
20250416,113400,14141133,229,229,229,229,0
|
|
20250416,113300,14141133,229,229,229,229,0
|
|
20250416,113200,14141133,229,229,229,229,0
|
|
20250416,113100,14141133,229,229,229,229,2
|
|
20250416,113000,14140675,229,229,229,229,0
|
|
20250416,112900,14140675,229,229,229,229,0
|
|
20250416,112800,14140675,229,229,229,229,0
|
|
20250416,112700,14140675,229,229,229,229,1
|
|
20250416,112600,14140446,229,229,229,229,0
|
|
20250416,112500,14140446,229,229,229,229,0
|
|
20250416,112400,14140446,229,229,229,229,0
|
|
20250416,112300,14140446,229,229,229,229,0
|
|
20250416,112200,14140446,229,229,229,229,0
|
|
20250416,112100,14140446,229,229,229,229,0
|
|
20250416,112000,14140446,229,229,229,229,0
|
|
20250416,111900,14140446,229,229,229,229,0
|
|
20250416,111800,14140446,229,229,229,229,0
|
|
20250416,111700,14140446,229,229,229,229,100
|
|
20250416,111600,14117546,229,229,229,229,0
|
|
20250416,111500,14117546,229,229,229,229,0
|
|
20250416,111400,14117546,229,229,229,229,0
|
|
20250416,111300,14117546,229,229,229,229,2000
|
|
20250416,111200,13659546,229,229,229,229,100
|
|
20250416,111100,13636646,229,229,229,229,42
|
|
20250416,111000,13627028,228,228,228,228,0
|
|
20250416,110900,13627028,228,228,228,228,0
|
|
20250416,110800,13627028,228,228,228,228,0
|
|
20250416,110700,13627028,228,228,228,228,0
|
|
20250416,110600,13627028,228,228,228,228,3040
|
|
20250416,110500,12933908,229,229,229,229,0
|
|
20250416,110400,12933908,229,229,229,229,0
|
|
20250416,110300,12933908,229,229,229,229,0
|
|
20250416,110200,12933908,229,229,229,229,2
|
|
20250416,110100,12933450,229,229,229,229,0
|
|
20250416,110000,12933450,229,229,229,229,31
|
|
20250416,105900,12926351,229,229,229,229,0
|
|
20250416,105800,12926351,229,229,229,229,0
|
|
20250416,105700,12926351,229,229,229,229,0
|
|
20250416,105600,12926351,229,229,229,229,0
|
|
20250416,105500,12926351,229,229,229,229,0
|
|
20250416,105400,12926351,229,229,229,229,0
|
|
20250416,105300,12926351,229,229,229,229,0
|
|
20250416,105200,12926351,229,229,229,229,101
|
|
20250416,105100,12903222,229,229,229,229,510
|
|
20250416,105000,12786432,229,229,229,229,575
|
|
20250416,104900,12654757,229,229,229,229,210
|
|
20250416,104800,12606667,229,229,229,229,809
|
|
20250416,104700,12421406,229,229,229,228,1333
|
|
20250416,104600,12116150,229,229,229,229,0
|
|
20250416,104500,12116150,229,229,229,229,609
|
|
20250416,104400,11976689,229,228,229,228,1408
|
|
20250416,104300,11655443,229,229,229,229,0
|
|
20250416,104200,11655443,229,229,229,229,2
|
|
20250416,104100,11654985,229,229,229,229,0
|
|
20250416,104000,11654985,229,229,229,229,9
|
|
20250416,103900,11652924,229,229,229,229,0
|
|
20250416,103800,11652924,229,229,229,229,0
|
|
20250416,103700,11652924,229,229,229,229,0
|
|
20250416,103600,11652924,229,229,229,229,0
|
|
20250416,103500,11652924,229,228,229,228,1253
|
|
20250416,103400,11367214,228,228,228,228,8642
|
|
20250416,103300,9396838,228,228,228,228,1
|
|
20250416,103200,9396610,229,229,229,229,1
|
|
20250416,103100,9396381,229,229,229,229,0
|
|
20250416,103000,9396381,229,229,229,229,0
|
|
20250416,102900,9396381,229,229,229,229,0
|
|
20250416,102800,9396381,229,229,229,229,0
|
|
20250416,102700,9396381,229,229,229,229,0
|
|
20250416,102600,9396381,229,229,229,229,0
|
|
20250416,102500,9396381,229,229,229,229,0
|
|
20250416,102400,9396381,229,229,229,229,0
|
|
20250416,102300,9396381,229,229,229,229,1105
|
|
20250416,102200,9143336,228,229,229,228,3
|
|
20250416,102100,9142650,228,228,228,228,0
|
|
20250416,102000,9142650,228,228,228,228,71
|
|
20250416,101900,9126462,228,228,228,228,0
|
|
20250416,101800,9126462,228,228,228,228,1430
|
|
20250416,101700,8800422,228,229,229,228,2381
|
|
20250416,101600,8256574,228,228,228,228,0
|
|
20250416,101500,8256574,228,229,229,228,4
|
|
20250416,101400,8255661,228,228,228,228,0
|
|
20250416,101300,8255661,228,228,228,228,2424
|
|
20250416,101200,7702989,228,229,229,228,104
|
|
20250416,101100,7679175,229,229,229,229,508
|
|
20250416,101000,7562843,229,229,229,229,300
|
|
20250416,100900,7494143,229,229,229,229,100
|
|
20250416,100800,7471243,229,229,229,229,25
|
|
20250416,100700,7465518,229,229,229,229,0
|
|
20250416,100600,7465518,229,229,229,229,0
|
|
20250416,100500,7465518,229,229,229,229,2
|
|
20250416,100400,7465060,229,229,229,229,0
|
|
20250416,100300,7465060,229,229,229,229,1
|
|
20250416,100200,7464831,229,229,229,229,1
|
|
20250416,100100,7464602,229,229,229,229,0
|
|
20250416,100000,7464602,229,229,229,229,0
|
|
20250416,095900,7464602,229,229,229,229,0
|
|
20250416,095800,7464602,229,228,229,228,556
|
|
20250416,095700,7337823,229,229,229,229,0
|
|
20250416,095600,7337823,229,228,229,228,510
|
|
20250416,095500,7221533,228,227,228,227,1037
|
|
20250416,095400,6985114,228,228,228,228,1033
|
|
20250416,095300,6749590,228,228,228,228,0
|
|
20250416,095200,6749590,228,228,228,228,0
|
|
20250416,095100,6749590,228,228,228,228,4
|
|
20250416,095000,6748678,227,227,227,227,0
|
|
20250416,094900,6748678,227,227,227,227,0
|
|
20250416,094800,6748678,227,227,227,227,0
|
|
20250416,094700,6748678,227,227,227,227,4000
|
|
20250416,094600,5840678,228,228,228,228,30
|
|
20250416,094500,5833838,228,228,228,228,3
|
|
20250416,094400,5833154,228,228,228,228,37
|
|
20250416,094300,5824718,228,228,228,228,6
|
|
20250416,094200,5823350,228,228,228,228,0
|
|
20250416,094100,5823350,228,228,228,228,605
|
|
20250416,094000,5685410,228,228,229,228,1470
|
|
20250416,093900,5350245,229,229,229,229,0
|
|
20250416,093800,5350245,229,229,229,229,0
|
|
20250416,093700,5350245,229,229,229,229,20
|
|
20250416,093600,5345665,229,228,229,228,183
|
|
20250416,093500,5303940,229,229,229,229,217
|
|
20250416,093400,5254247,229,229,229,229,0
|
|
20250416,093300,5254247,229,229,229,229,341
|
|
20250416,093200,5176158,228,228,228,228,1078
|
|
20250416,093100,4930374,229,229,229,229,1
|
|
20250416,093000,4930145,228,228,228,228,5
|
|
20250416,092900,4929005,228,228,228,228,0
|
|
20250416,092800,4929005,228,228,228,228,0
|
|
20250416,092700,4929005,228,228,228,228,0
|
|
20250416,092600,4929005,228,228,228,228,0
|
|
20250416,092500,4929005,228,229,229,228,10000
|
|
20250416,092400,2647445,230,230,230,230,12
|
|
20250416,092300,2644685,230,230,230,230,0
|
|
20250416,092200,2644685,230,230,230,230,3
|
|
20250416,092100,2643995,229,229,229,229,518
|
|
20250416,092000,2525373,229,229,229,229,0
|
|
20250416,091900,2525373,229,229,229,229,3
|
|
20250416,091800,2524686,229,229,229,229,1
|
|
20250416,091700,2524457,228,228,228,228,0
|
|
20250416,091600,2524457,228,228,228,228,0
|
|
20250416,091500,2524457,228,228,228,228,0
|
|
20250416,091400,2524457,228,228,228,228,0
|
|
20250416,091300,2524457,228,228,228,228,0
|
|
20250416,091200,2524457,228,228,228,228,0
|
|
20250416,091100,2524457,228,228,228,228,0
|
|
20250416,091000,2524457,228,228,228,228,0
|
|
20250416,090900,2524457,228,228,228,228,0
|
|
20250416,090800,2524457,228,228,228,228,0
|
|
20250416,090700,2524457,228,228,228,228,0
|
|
20250416,090600,2524457,228,227,228,227,10048
|
|
20250416,090500,243039,227,227,227,227,0
|
|
20250416,090400,243039,227,227,227,227,0
|
|
20250416,090300,243039,227,227,227,227,0
|
|
20250416,090200,243039,227,227,227,227,46
|
|
20250416,090100,232597,228,227,228,227,1001
|
|
20250416,090000,4370,230,230,230,230,19
|