612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,190900,35563627,235,235,235,235,2207
|
|
20250418,190800,35563627,235,235,235,235,0
|
|
20250418,190700,35563627,235,235,235,235,0
|
|
20250418,190600,35563627,235,235,235,235,0
|
|
20250418,190500,35563627,235,235,235,235,0
|
|
20250418,190400,35563627,235,235,235,235,0
|
|
20250418,190300,35563627,235,235,235,235,0
|
|
20250418,190200,35563627,235,235,235,235,0
|
|
20250418,190100,35563627,235,235,235,235,0
|
|
20250418,190000,35563627,235,235,235,235,0
|
|
20250418,185900,35563627,235,235,235,235,0
|
|
20250418,185800,35563627,235,235,235,235,0
|
|
20250418,185700,35563627,235,235,235,235,0
|
|
20250418,185600,35563627,235,235,235,235,0
|
|
20250418,185500,35563627,235,235,235,235,0
|
|
20250418,185400,35563627,235,235,235,235,0
|
|
20250418,185300,35563627,235,235,235,235,0
|
|
20250418,185200,35563627,235,235,235,235,0
|
|
20250418,185100,35563627,235,235,235,235,0
|
|
20250418,185000,35563627,235,235,235,235,0
|
|
20250418,184900,35563627,235,235,235,235,0
|
|
20250418,184800,35563627,235,235,235,235,0
|
|
20250418,184700,35563627,235,235,235,235,0
|
|
20250418,184600,35563627,235,235,235,235,0
|
|
20250418,184500,35563627,235,235,235,235,0
|
|
20250418,184400,35563627,235,235,235,235,0
|
|
20250418,184300,35563627,235,235,235,235,0
|
|
20250418,184200,35563627,235,235,235,235,0
|
|
20250418,184100,35563627,235,235,235,235,0
|
|
20250418,184000,35563627,235,235,235,235,0
|
|
20250418,183900,35563627,235,235,235,235,2207
|
|
20250418,183800,35563627,235,235,235,235,0
|
|
20250418,183700,35563627,235,235,235,235,0
|
|
20250418,183600,35563627,235,235,235,235,0
|
|
20250418,183500,35563627,235,235,235,235,0
|
|
20250418,183400,35563627,235,235,235,235,0
|
|
20250418,183300,35563627,235,235,235,235,0
|
|
20250418,183200,35563627,235,235,235,235,0
|
|
20250418,183100,35563627,235,235,235,235,0
|
|
20250418,183000,35563627,235,235,235,235,0
|
|
20250418,182900,35563627,235,235,235,235,0
|
|
20250418,182800,35563627,235,235,235,235,0
|
|
20250418,182700,35563627,235,235,235,235,0
|
|
20250418,182600,35563627,235,235,235,235,0
|
|
20250418,182500,35563627,235,235,235,235,0
|
|
20250418,182400,35563627,235,235,235,235,0
|
|
20250418,182300,35563627,235,235,235,235,0
|
|
20250418,182200,35563627,235,235,235,235,0
|
|
20250418,182100,35563627,235,235,235,235,0
|
|
20250418,182000,35563627,235,235,235,235,0
|
|
20250418,181900,35563627,235,235,235,235,0
|
|
20250418,181800,35563627,235,235,235,235,0
|
|
20250418,181700,35563627,235,235,235,235,0
|
|
20250418,181600,35563627,235,235,235,235,0
|
|
20250418,181500,35563627,235,235,235,235,0
|
|
20250418,181400,35563627,235,235,235,235,0
|
|
20250418,181300,35563627,235,235,235,235,0
|
|
20250418,181200,35563627,235,235,235,235,0
|
|
20250418,181100,35563627,235,235,235,235,0
|
|
20250418,181000,35563627,235,235,235,235,0
|
|
20250418,180900,35563627,235,235,235,235,2207
|
|
20250418,180800,35563627,235,235,235,235,0
|
|
20250418,180700,35563627,235,235,235,235,0
|
|
20250418,180600,35563627,235,235,235,235,0
|
|
20250418,180500,35563627,235,235,235,235,0
|
|
20250418,180400,35563627,235,235,235,235,0
|
|
20250418,180300,35563627,235,235,235,235,0
|
|
20250418,180200,35563627,235,235,235,235,0
|
|
20250418,180100,35563627,235,235,235,235,0
|
|
20250418,180000,35563627,235,235,235,235,0
|
|
20250418,175900,35563627,235,235,235,235,0
|
|
20250418,175800,35563627,235,235,235,235,0
|
|
20250418,175700,35563627,235,235,235,235,0
|
|
20250418,175600,35563627,235,235,235,235,0
|
|
20250418,175500,35563627,235,235,235,235,0
|
|
20250418,175400,35563627,235,235,235,235,0
|
|
20250418,175300,35563627,235,235,235,235,0
|
|
20250418,175200,35563627,235,235,235,235,0
|
|
20250418,175100,35563627,235,235,235,235,0
|
|
20250418,175000,35563627,235,235,235,235,0
|
|
20250418,174900,35563627,235,235,235,235,0
|
|
20250418,174800,35563627,235,235,235,235,0
|
|
20250418,174700,35563627,235,235,235,235,0
|
|
20250418,174600,35563627,235,235,235,235,0
|
|
20250418,174500,35563627,235,235,235,235,0
|
|
20250418,174400,35563627,235,235,235,235,0
|
|
20250418,174300,35563627,235,235,235,235,0
|
|
20250418,174200,35563627,235,235,235,235,0
|
|
20250418,174100,35563627,235,235,235,235,0
|
|
20250418,174000,35563627,235,235,235,235,0
|
|
20250418,173900,35563627,235,235,235,235,2207
|
|
20250418,173800,35563627,235,235,235,235,0
|
|
20250418,173700,35563627,235,235,235,235,0
|
|
20250418,173600,35563627,235,235,235,235,0
|
|
20250418,173500,35563627,235,235,235,235,0
|
|
20250418,173400,35563627,235,235,235,235,0
|
|
20250418,173300,35563627,235,235,235,235,0
|
|
20250418,173200,35563627,235,235,235,235,0
|
|
20250418,173100,35563627,235,235,235,235,0
|
|
20250418,173000,35563627,235,235,235,235,0
|
|
20250418,172900,35563627,235,235,235,235,0
|
|
20250418,172800,35563627,235,235,235,235,0
|
|
20250418,172700,35563627,235,235,235,235,0
|
|
20250418,172600,35563627,235,235,235,235,0
|
|
20250418,172500,35563627,235,235,235,235,0
|
|
20250418,172400,35563627,235,235,235,235,0
|
|
20250418,172300,35563627,235,235,235,235,0
|
|
20250418,172200,35563627,235,235,235,235,0
|
|
20250418,172100,35563627,235,235,235,235,0
|
|
20250418,172000,35563627,235,235,235,235,0
|
|
20250418,171900,35563627,235,235,235,235,0
|
|
20250418,171800,35563627,235,235,235,235,0
|
|
20250418,171700,35563627,235,235,235,235,0
|
|
20250418,171600,35563627,235,235,235,235,0
|
|
20250418,171500,35563627,235,235,235,235,0
|
|
20250418,171400,35563627,235,235,235,235,0
|
|
20250418,171300,35563627,235,235,235,235,0
|
|
20250418,171200,35563627,235,235,235,235,0
|
|
20250418,171100,35563627,235,235,235,235,0
|
|
20250418,171000,35563627,235,235,235,235,0
|
|
20250418,170900,35563627,235,235,235,235,2207
|
|
20250418,170800,35563627,235,235,235,235,0
|
|
20250418,170700,35563627,235,235,235,235,0
|
|
20250418,170600,35563627,235,235,235,235,0
|
|
20250418,170500,35563627,235,235,235,235,0
|
|
20250418,170400,35563627,235,235,235,235,0
|
|
20250418,170300,35563627,235,235,235,235,0
|
|
20250418,170200,35563627,235,235,235,235,0
|
|
20250418,170100,35563627,235,235,235,235,0
|
|
20250418,170000,35563627,235,235,235,235,0
|
|
20250418,165900,35563627,235,235,235,235,0
|
|
20250418,165800,35563627,235,235,235,235,0
|
|
20250418,165700,35563627,235,235,235,235,0
|
|
20250418,165600,35563627,235,235,235,235,0
|
|
20250418,165500,35563627,235,235,235,235,0
|
|
20250418,165400,35563627,235,235,235,235,0
|
|
20250418,165300,35563627,235,235,235,235,0
|
|
20250418,165200,35563627,235,235,235,235,0
|
|
20250418,165100,35563627,235,235,235,235,0
|
|
20250418,165000,35563627,235,235,235,235,0
|
|
20250418,164900,35563627,235,235,235,235,0
|
|
20250418,164800,35563627,235,235,235,235,0
|
|
20250418,164700,35563627,235,235,235,235,0
|
|
20250418,164600,35563627,235,235,235,235,0
|
|
20250418,164500,35563627,235,235,235,235,0
|
|
20250418,164400,35563627,235,235,235,235,0
|
|
20250418,164300,35563627,235,235,235,235,0
|
|
20250418,164200,35563627,235,235,235,235,0
|
|
20250418,164100,35563627,235,235,235,235,0
|
|
20250418,164000,35563627,235,235,235,235,0
|
|
20250418,163900,35563627,235,235,235,235,2207
|
|
20250418,163800,35563627,235,235,235,235,0
|
|
20250418,163700,35563627,235,235,235,235,0
|
|
20250418,163600,35563627,235,235,235,235,0
|
|
20250418,163500,35563627,235,235,235,235,0
|
|
20250418,163400,35563627,235,235,235,235,0
|
|
20250418,163300,35563627,235,235,235,235,0
|
|
20250418,163200,35563627,235,235,235,235,0
|
|
20250418,163100,35563627,235,235,235,235,0
|
|
20250418,163000,35563627,235,235,235,235,0
|
|
20250418,162900,35563627,235,235,235,235,0
|
|
20250418,162800,35563627,235,235,235,235,0
|
|
20250418,162700,35563627,235,235,235,235,0
|
|
20250418,162600,35563627,235,235,235,235,0
|
|
20250418,162500,35563627,235,235,235,235,0
|
|
20250418,162400,35563627,235,235,235,235,0
|
|
20250418,162300,35563627,235,235,235,235,0
|
|
20250418,162200,35563627,235,235,235,235,0
|
|
20250418,162100,35563627,235,235,235,235,0
|
|
20250418,162000,35563627,235,235,235,235,0
|
|
20250418,161900,35563627,235,235,235,235,0
|
|
20250418,161800,35563627,235,235,235,235,0
|
|
20250418,161700,35563627,235,235,235,235,0
|
|
20250418,161600,35563627,235,235,235,235,0
|
|
20250418,161500,35563627,235,235,235,235,0
|
|
20250418,161400,35563627,235,235,235,235,0
|
|
20250418,161300,35563627,235,235,235,235,0
|
|
20250418,161200,35563627,235,235,235,235,0
|
|
20250418,161100,35563627,235,235,235,235,0
|
|
20250418,161000,35563627,235,235,235,235,0
|
|
20250418,160900,35563627,235,235,235,235,2207
|
|
20250418,160800,35563627,235,235,235,235,0
|
|
20250418,160700,35563627,235,235,235,235,0
|
|
20250418,160600,35563627,235,235,235,235,0
|
|
20250418,160500,35563627,235,235,235,235,0
|
|
20250418,160400,35563627,235,235,235,235,0
|
|
20250418,160300,35563627,235,235,235,235,0
|
|
20250418,160200,35563627,235,235,235,235,0
|
|
20250418,160100,35563627,235,235,235,235,0
|
|
20250418,160000,35563627,235,235,235,235,0
|
|
20250418,155900,35563627,235,235,235,235,0
|
|
20250418,155800,35563627,235,235,235,235,0
|
|
20250418,155700,35563627,235,235,235,235,0
|
|
20250418,155600,35563627,235,235,235,235,0
|
|
20250418,155500,35563627,235,235,235,235,0
|
|
20250418,155400,35563627,235,235,235,235,0
|
|
20250418,155300,35563627,235,235,235,235,0
|
|
20250418,155200,35563627,235,235,235,235,0
|
|
20250418,155100,35563627,235,235,235,235,0
|
|
20250418,155000,35563627,235,235,235,235,0
|
|
20250418,154900,35563627,235,235,235,235,0
|
|
20250418,154800,35563627,235,235,235,235,0
|
|
20250418,154700,35563627,235,235,235,235,0
|
|
20250418,154600,35563627,235,235,235,235,0
|
|
20250418,154500,35563627,235,235,235,235,0
|
|
20250418,154400,35563627,235,235,235,235,0
|
|
20250418,154300,35563627,235,235,235,235,0
|
|
20250418,154200,35563627,235,235,235,235,0
|
|
20250418,154100,35563627,235,235,235,235,0
|
|
20250418,154000,35563627,235,235,235,235,0
|
|
20250418,153900,35563627,235,235,235,235,2207
|
|
20250418,153800,35563627,235,235,235,235,0
|
|
20250418,153700,35563627,235,235,235,235,0
|
|
20250418,153600,35563627,235,235,235,235,0
|
|
20250418,153500,35563627,235,235,235,235,0
|
|
20250418,153400,35563627,235,235,235,235,0
|
|
20250418,153300,35563627,235,235,235,235,0
|
|
20250418,153200,35563627,235,235,235,235,0
|
|
20250418,153100,35563627,235,235,235,235,0
|
|
20250418,153000,35563627,235,235,235,235,2207
|
|
20250418,152900,35044982,235,235,235,235,0
|
|
20250418,152800,35044982,235,235,235,235,0
|
|
20250418,152700,35044982,235,235,235,235,0
|
|
20250418,152600,35044982,235,235,235,235,0
|
|
20250418,152500,35044982,235,235,235,235,0
|
|
20250418,152400,35044982,235,235,235,235,0
|
|
20250418,152300,35044982,235,235,235,235,0
|
|
20250418,152200,35044982,235,235,235,235,0
|
|
20250418,152100,35044982,235,235,235,235,0
|
|
20250418,152000,35044982,235,235,235,235,0
|
|
20250418,151900,35044982,235,235,235,235,0
|
|
20250418,151800,35044982,235,235,235,235,0
|
|
20250418,151700,35044982,235,235,235,235,0
|
|
20250418,151600,35044982,235,235,235,235,0
|
|
20250418,151500,35044982,235,235,235,235,100
|
|
20250418,151400,35021482,235,235,235,235,0
|
|
20250418,151300,35021482,235,235,235,235,500
|
|
20250418,151200,34903982,234,234,234,234,0
|
|
20250418,151100,34903982,234,234,234,234,0
|
|
20250418,151000,34903982,234,234,234,234,2
|
|
20250418,150900,34903514,234,234,234,234,0
|
|
20250418,150800,34903514,234,234,234,234,0
|
|
20250418,150700,34903514,234,234,234,234,0
|
|
20250418,150600,34903514,234,234,234,234,1018
|
|
20250418,150500,34665302,234,234,234,234,0
|
|
20250418,150400,34665302,234,234,234,234,0
|
|
20250418,150300,34665302,234,234,234,234,50
|
|
20250418,150200,34653602,234,234,234,234,13
|
|
20250418,150100,34650560,234,234,234,234,2383
|
|
20250418,150000,34092938,234,234,234,234,3
|
|
20250418,145900,34092236,234,234,234,234,0
|
|
20250418,145800,34092236,234,234,234,234,0
|
|
20250418,145700,34092236,234,234,234,234,0
|
|
20250418,145600,34092236,234,234,234,234,0
|
|
20250418,145500,34092236,234,234,234,234,1
|
|
20250418,145400,34092002,233,233,233,233,0
|
|
20250418,145300,34092002,233,233,233,233,0
|
|
20250418,145200,34092002,233,233,233,233,0
|
|
20250418,145100,34092002,233,233,233,233,0
|
|
20250418,145000,34092002,233,233,233,233,0
|
|
20250418,144900,34092002,233,233,233,233,1
|
|
20250418,144800,34091769,233,233,233,233,949
|
|
20250418,144700,33870652,234,234,234,234,0
|
|
20250418,144600,33870652,234,234,234,234,0
|
|
20250418,144500,33870652,234,234,234,234,0
|
|
20250418,144400,33870652,234,234,234,234,0
|
|
20250418,144300,33870652,234,234,234,234,46
|
|
20250418,144200,33859888,234,235,235,234,6
|
|
20250418,144100,33858483,234,234,234,234,1902
|
|
20250418,144000,33413415,233,233,233,233,0
|
|
20250418,143900,33413415,233,233,233,233,1000
|
|
20250418,143800,33180415,234,234,234,234,0
|
|
20250418,143700,33180415,234,234,234,234,0
|
|
20250418,143600,33180415,234,234,234,234,0
|
|
20250418,143500,33180415,234,234,234,234,0
|
|
20250418,143400,33180415,234,234,234,234,0
|
|
20250418,143300,33180415,234,234,234,234,0
|
|
20250418,143200,33180415,234,234,234,234,1
|
|
20250418,143100,33180181,235,235,235,235,0
|
|
20250418,143000,33180181,235,235,235,235,100
|
|
20250418,142900,33156681,234,234,234,234,0
|
|
20250418,142800,33156681,234,233,234,233,1026
|
|
20250418,142700,32916677,233,233,233,233,0
|
|
20250418,142600,32916677,233,233,233,233,5000
|
|
20250418,142500,31751677,235,235,235,235,0
|
|
20250418,142400,31751677,235,235,235,235,0
|
|
20250418,142300,31751677,235,235,235,235,0
|
|
20250418,142200,31751677,235,235,235,235,0
|
|
20250418,142100,31751677,235,235,235,235,0
|
|
20250418,142000,31751677,235,235,235,235,0
|
|
20250418,141900,31751677,235,235,235,235,1
|
|
20250418,141800,31751442,234,235,235,234,3
|
|
20250418,141700,31750739,234,234,234,234,0
|
|
20250418,141600,31750739,234,234,234,234,1017
|
|
20250418,141500,31512761,235,235,235,235,0
|
|
20250418,141400,31512761,235,235,235,235,0
|
|
20250418,141300,31512761,235,235,235,235,0
|
|
20250418,141200,31512761,235,235,235,235,0
|
|
20250418,141100,31512761,235,235,235,235,0
|
|
20250418,141000,31512761,235,235,235,235,0
|
|
20250418,140900,31512761,235,235,235,235,0
|
|
20250418,140800,31512761,235,235,235,235,0
|
|
20250418,140700,31512761,235,235,235,235,3
|
|
20250418,140600,31512056,235,235,235,235,0
|
|
20250418,140500,31512056,235,235,235,235,0
|
|
20250418,140400,31512056,235,235,235,235,0
|
|
20250418,140300,31512056,235,235,235,235,0
|
|
20250418,140200,31512056,235,235,235,235,5
|
|
20250418,140100,31510881,235,235,235,235,0
|
|
20250418,140000,31510881,235,235,235,235,0
|
|
20250418,135900,31510881,235,235,235,235,0
|
|
20250418,135800,31510881,235,235,235,235,329
|
|
20250418,135700,31433566,235,235,235,235,0
|
|
20250418,135600,31433566,235,235,235,235,0
|
|
20250418,135500,31433566,235,235,235,235,0
|
|
20250418,135400,31433566,235,235,235,235,0
|
|
20250418,135300,31433566,235,235,235,235,0
|
|
20250418,135200,31433566,235,235,235,235,0
|
|
20250418,135100,31433566,235,235,235,235,143
|
|
20250418,135000,31399961,235,235,235,235,0
|
|
20250418,134900,31399961,235,235,235,235,0
|
|
20250418,134800,31399961,235,235,235,235,0
|
|
20250418,134700,31399961,235,235,235,235,3
|
|
20250418,134600,31399256,235,235,235,235,0
|
|
20250418,134500,31399256,235,235,235,235,0
|
|
20250418,134400,31399256,235,235,235,235,0
|
|
20250418,134300,31399256,235,235,235,235,0
|
|
20250418,134200,31399256,235,235,235,235,0
|
|
20250418,134100,31399256,235,235,235,235,1
|
|
20250418,134000,31399021,235,235,235,235,0
|
|
20250418,133900,31399021,235,235,235,235,0
|
|
20250418,133800,31399021,235,235,235,235,0
|
|
20250418,133700,31399021,235,235,236,234,668
|
|
20250418,133600,31242547,235,235,235,235,0
|
|
20250418,133500,31242547,235,235,235,235,0
|
|
20250418,133400,31242547,235,235,235,235,0
|
|
20250418,133300,31242547,235,235,235,235,0
|
|
20250418,133200,31242547,235,235,235,235,0
|
|
20250418,133100,31242547,235,235,235,235,10
|
|
20250418,133000,31240197,235,235,235,235,102
|
|
20250418,132900,31216227,236,236,236,236,0
|
|
20250418,132800,31216227,236,236,236,236,0
|
|
20250418,132700,31216227,236,236,236,236,0
|
|
20250418,132600,31216227,236,236,236,236,1
|
|
20250418,132500,31215991,235,235,235,235,1109
|
|
20250418,132400,30955376,235,235,235,235,304
|
|
20250418,132300,30883936,235,235,235,235,0
|
|
20250418,132200,30883936,235,235,235,235,0
|
|
20250418,132100,30883936,235,235,235,235,0
|
|
20250418,132000,30883936,235,235,235,235,0
|
|
20250418,131900,30883936,235,235,235,235,0
|
|
20250418,131800,30883936,235,235,235,235,0
|
|
20250418,131700,30883936,235,235,235,235,0
|
|
20250418,131600,30883936,235,235,235,235,0
|
|
20250418,131500,30883936,235,235,235,235,0
|
|
20250418,131400,30883936,235,235,235,235,0
|
|
20250418,131300,30883936,235,235,235,235,5008
|
|
20250418,131200,29707056,236,236,236,236,0
|
|
20250418,131100,29707056,236,236,236,236,8
|
|
20250418,131000,29705168,235,235,235,235,0
|
|
20250418,130900,29705168,235,235,235,235,0
|
|
20250418,130800,29705168,235,235,235,235,150
|
|
20250418,130700,29669918,235,235,235,235,0
|
|
20250418,130600,29669918,235,235,235,235,0
|
|
20250418,130500,29669918,235,235,235,235,0
|
|
20250418,130400,29669918,235,236,236,235,289
|
|
20250418,130300,29601989,236,236,236,236,1
|
|
20250418,130200,29601753,236,235,236,235,2001
|
|
20250418,130100,29131517,236,236,236,236,3
|
|
20250418,130000,29130809,236,235,236,235,1311
|
|
20250418,125900,28822723,236,235,236,235,3
|
|
20250418,125800,28822017,235,235,235,235,0
|
|
20250418,125700,28822017,235,236,236,235,1653
|
|
20250418,125600,28433554,236,236,236,236,0
|
|
20250418,125500,28433554,236,236,236,236,0
|
|
20250418,125400,28433554,236,236,236,236,0
|
|
20250418,125300,28433554,236,236,236,236,14
|
|
20250418,125200,28430250,236,236,236,236,100
|
|
20250418,125100,28406650,236,236,236,236,0
|
|
20250418,125000,28406650,236,236,236,236,103
|
|
20250418,124900,28382342,236,236,236,236,109
|
|
20250418,124800,28356618,236,236,236,236,0
|
|
20250418,124700,28356618,236,236,236,236,408
|
|
20250418,124600,28260330,236,236,236,236,0
|
|
20250418,124500,28260330,236,236,236,236,3
|
|
20250418,124400,28259622,236,235,236,235,2
|
|
20250418,124300,28259151,235,235,235,235,1
|
|
20250418,124200,28258916,236,236,236,236,0
|
|
20250418,124100,28258916,236,236,236,236,0
|
|
20250418,124000,28258916,236,236,236,236,2
|
|
20250418,123900,28258444,236,236,236,236,0
|
|
20250418,123800,28258444,236,236,236,236,12094
|
|
20250418,123700,25404260,236,236,236,236,0
|
|
20250418,123600,25404260,236,236,236,236,0
|
|
20250418,123500,25404260,236,236,236,236,0
|
|
20250418,123400,25404260,236,236,236,236,0
|
|
20250418,123300,25404260,236,236,236,236,0
|
|
20250418,123200,25404260,236,235,236,235,140
|
|
20250418,123100,25371359,236,236,236,236,0
|
|
20250418,123000,25371359,236,236,236,236,0
|
|
20250418,122900,25371359,236,235,236,235,2140
|
|
20250418,122800,24868419,236,236,236,236,0
|
|
20250418,122700,24868419,236,235,236,235,1529
|
|
20250418,122600,24509075,236,236,236,236,0
|
|
20250418,122500,24509075,236,235,236,235,2188
|
|
20250418,122400,23994859,235,234,235,234,5100
|
|
20250418,122300,22796459,235,235,235,235,0
|
|
20250418,122200,22796459,235,235,235,235,0
|
|
20250418,122100,22796459,235,235,235,235,0
|
|
20250418,122000,22796459,235,235,235,235,0
|
|
20250418,121900,22796459,235,235,235,235,0
|
|
20250418,121800,22796459,235,235,235,235,0
|
|
20250418,121700,22796459,235,235,235,235,0
|
|
20250418,121600,22796459,235,235,235,235,410
|
|
20250418,121500,22700109,235,234,235,234,5657
|
|
20250418,121400,21375822,234,233,234,233,4996
|
|
20250418,121300,20211660,233,233,233,233,0
|
|
20250418,121200,20211660,233,233,233,233,0
|
|
20250418,121100,20211660,233,232,233,232,26844
|
|
20250418,121000,13982289,232,232,232,232,2
|
|
20250418,120900,13981825,232,232,232,232,3026
|
|
20250418,120800,13279793,232,232,232,232,0
|
|
20250418,120700,13279793,232,232,232,232,3
|
|
20250418,120600,13279097,232,231,232,231,2704
|
|
20250418,120500,12653763,231,231,231,231,1328
|
|
20250418,120400,12346995,231,231,231,231,309
|
|
20250418,120300,12275616,231,231,231,231,293
|
|
20250418,120200,12207933,231,231,231,231,137
|
|
20250418,120100,12176286,231,231,231,231,55
|
|
20250418,120000,12163581,231,231,231,231,0
|
|
20250418,115900,12163581,231,231,231,231,0
|
|
20250418,115800,12163581,231,231,231,231,1189
|
|
20250418,115700,11888922,231,231,231,231,0
|
|
20250418,115600,11888922,231,231,231,231,510
|
|
20250418,115500,11771112,231,231,231,231,1215
|
|
20250418,115400,11490447,231,231,231,231,714
|
|
20250418,115300,11325513,231,231,231,231,603
|
|
20250418,115200,11186220,231,231,231,231,798
|
|
20250418,115100,11001882,231,231,231,231,0
|
|
20250418,115000,11001882,231,231,231,231,0
|
|
20250418,114900,11001882,231,231,231,231,0
|
|
20250418,114800,11001882,231,231,231,231,2271
|
|
20250418,114700,10477281,231,231,231,231,15
|
|
20250418,114600,10473816,231,231,231,231,0
|
|
20250418,114500,10473816,231,231,231,231,0
|
|
20250418,114400,10473816,231,231,231,231,0
|
|
20250418,114300,10473816,231,231,231,231,0
|
|
20250418,114200,10473816,231,231,231,231,0
|
|
20250418,114100,10473816,231,231,231,231,0
|
|
20250418,114000,10473816,231,231,231,231,0
|
|
20250418,113900,10473816,231,231,231,231,0
|
|
20250418,113800,10473816,231,231,231,231,20
|
|
20250418,113700,10469196,231,231,231,231,5
|
|
20250418,113600,10468041,231,231,231,231,0
|
|
20250418,113500,10468041,231,231,231,231,0
|
|
20250418,113400,10468041,231,231,231,231,0
|
|
20250418,113300,10468041,231,231,231,231,200
|
|
20250418,113200,10421841,231,231,231,231,0
|
|
20250418,113100,10421841,231,231,231,231,0
|
|
20250418,113000,10421841,231,231,231,231,0
|
|
20250418,112900,10421841,231,231,231,231,21
|
|
20250418,112800,10416990,231,231,231,231,0
|
|
20250418,112700,10416990,231,231,231,231,2
|
|
20250418,112600,10416528,231,231,231,231,0
|
|
20250418,112500,10416528,231,231,231,231,0
|
|
20250418,112400,10416528,231,231,231,231,0
|
|
20250418,112300,10416528,231,231,231,231,273
|
|
20250418,112200,10353465,231,231,231,231,0
|
|
20250418,112100,10353465,231,231,231,231,0
|
|
20250418,112000,10353465,231,231,231,231,0
|
|
20250418,111900,10353465,231,231,231,231,500
|
|
20250418,111800,10237965,231,231,231,231,501
|
|
20250418,111700,10122234,231,231,231,231,9
|
|
20250418,111600,10120155,231,231,231,231,100
|
|
20250418,111500,10097055,231,231,231,231,0
|
|
20250418,111400,10097055,231,231,231,231,24
|
|
20250418,111300,10091511,231,231,231,231,0
|
|
20250418,111200,10091511,231,231,231,231,0
|
|
20250418,111100,10091511,231,231,231,231,0
|
|
20250418,111000,10091511,231,231,231,231,0
|
|
20250418,110900,10091511,231,231,231,231,0
|
|
20250418,110800,10091511,231,231,231,231,213
|
|
20250418,110700,10042308,231,231,231,231,118
|
|
20250418,110600,10015050,231,231,231,231,0
|
|
20250418,110500,10015050,231,231,231,231,0
|
|
20250418,110400,10015050,231,231,231,231,0
|
|
20250418,110300,10015050,231,231,231,231,1000
|
|
20250418,110200,9784050,231,231,231,231,49
|
|
20250418,110100,9772731,231,231,231,231,50
|
|
20250418,110000,9761181,231,230,231,230,30
|
|
20250418,105900,9754261,231,231,231,231,0
|
|
20250418,105800,9754261,231,231,231,231,100
|
|
20250418,105700,9731161,231,231,231,231,0
|
|
20250418,105600,9731161,231,231,231,231,100
|
|
20250418,105500,9708061,231,231,231,231,175
|
|
20250418,105400,9667636,231,231,231,231,100
|
|
20250418,105300,9644536,231,231,231,231,4
|
|
20250418,105200,9643612,231,231,231,231,3
|
|
20250418,105100,9642919,231,231,231,231,0
|
|
20250418,105000,9642919,231,231,231,231,140
|
|
20250418,104900,9610579,231,231,231,231,1100
|
|
20250418,104800,9356479,231,231,231,231,90
|
|
20250418,104700,9335689,231,231,231,231,8
|
|
20250418,104600,9333841,230,230,230,230,1148
|
|
20250418,104500,9069801,231,231,231,231,0
|
|
20250418,104400,9069801,231,231,231,231,87
|
|
20250418,104300,9049704,231,231,231,231,1
|
|
20250418,104200,9049473,230,230,230,230,0
|
|
20250418,104100,9049473,230,230,230,230,75
|
|
20250418,104000,9032223,230,230,230,230,1050
|
|
20250418,103900,8790723,230,230,231,229,3016
|
|
20250418,103800,8100040,230,230,230,230,1000
|
|
20250418,103700,7870040,230,230,230,230,0
|
|
20250418,103600,7870040,230,230,230,230,0
|
|
20250418,103500,7870040,230,230,230,230,218
|
|
20250418,103400,7819900,231,230,231,230,1103
|
|
20250418,103300,7566209,231,231,231,231,0
|
|
20250418,103200,7566209,231,231,231,231,1084
|
|
20250418,103100,7315805,231,231,231,231,0
|
|
20250418,103000,7315805,231,231,231,231,1
|
|
20250418,102900,7315574,231,231,231,231,0
|
|
20250418,102800,7315574,231,231,231,231,0
|
|
20250418,102700,7315574,231,231,231,231,0
|
|
20250418,102600,7315574,231,231,231,231,0
|
|
20250418,102500,7315574,231,231,231,231,0
|
|
20250418,102400,7315574,231,231,231,231,1001
|
|
20250418,102300,7084343,231,231,231,231,7
|
|
20250418,102200,7082726,230,230,230,230,0
|
|
20250418,102100,7082726,230,230,230,230,2000
|
|
20250418,102000,6622726,231,231,231,231,0
|
|
20250418,101900,6622726,231,230,231,230,3559
|
|
20250418,101800,5804090,231,231,231,231,0
|
|
20250418,101700,5804090,231,231,231,231,0
|
|
20250418,101600,5804090,231,230,231,230,745
|
|
20250418,101500,5632725,231,231,231,231,3060
|
|
20250418,101400,4925865,231,231,231,231,100
|
|
20250418,101300,4902765,231,230,231,230,1019
|
|
20250418,101200,4668376,231,231,231,231,417
|
|
20250418,101100,4572049,231,231,231,231,504
|
|
20250418,101000,4455625,231,231,231,231,0
|
|
20250418,100900,4455625,231,231,231,231,150
|
|
20250418,100800,4420975,231,231,231,231,35
|
|
20250418,100700,4412890,231,231,231,231,10
|
|
20250418,100600,4410580,231,231,231,231,27
|
|
20250418,100500,4404343,231,231,231,231,0
|
|
20250418,100400,4404343,231,231,231,231,1
|
|
20250418,100300,4404112,231,231,231,231,0
|
|
20250418,100200,4404112,231,231,231,231,1
|
|
20250418,100100,4403881,231,231,231,231,0
|
|
20250418,100000,4403881,231,231,231,231,10
|
|
20250418,095900,4401571,231,231,231,231,30
|
|
20250418,095800,4394641,231,231,231,231,32
|
|
20250418,095700,4387249,231,231,231,231,30
|
|
20250418,095600,4380319,231,231,231,231,99
|
|
20250418,095500,4357450,231,231,231,231,5
|
|
20250418,095400,4356295,231,231,231,231,0
|
|
20250418,095300,4356295,231,231,231,231,0
|
|
20250418,095200,4356295,231,231,231,231,0
|
|
20250418,095100,4356295,231,231,231,231,0
|
|
20250418,095000,4356295,231,231,231,231,190
|
|
20250418,094900,4312405,231,231,231,231,0
|
|
20250418,094800,4312405,231,231,231,231,1733
|
|
20250418,094700,3912082,231,231,231,231,6
|
|
20250418,094600,3910696,231,231,231,231,33
|
|
20250418,094500,3903073,231,231,231,231,270
|
|
20250418,094400,3840703,231,231,231,231,14
|
|
20250418,094300,3837469,231,231,231,231,816
|
|
20250418,094200,3648973,231,231,231,231,69
|
|
20250418,094100,3633034,231,231,231,231,36
|
|
20250418,094000,3624718,231,231,231,231,18
|
|
20250418,093900,3620560,231,231,231,231,0
|
|
20250418,093800,3620560,231,231,231,231,8157
|
|
20250418,093700,1736293,231,231,231,231,75
|
|
20250418,093600,1718968,231,231,231,231,0
|
|
20250418,093500,1718968,231,231,231,231,0
|
|
20250418,093400,1718968,231,231,231,231,0
|
|
20250418,093300,1718968,231,231,231,231,59
|
|
20250418,093200,1705339,231,231,231,231,0
|
|
20250418,093100,1705339,231,231,231,231,0
|
|
20250418,093000,1705339,231,231,231,231,0
|
|
20250418,092900,1705339,231,231,231,231,0
|
|
20250418,092800,1705339,231,232,232,231,1669
|
|
20250418,092700,1319791,231,231,231,231,0
|
|
20250418,092600,1319791,231,231,231,231,0
|
|
20250418,092500,1319791,231,231,231,231,0
|
|
20250418,092400,1319791,231,231,231,231,1450
|
|
20250418,092300,984841,231,231,231,231,0
|
|
20250418,092200,984841,231,231,231,231,1
|
|
20250418,092100,984610,231,231,231,231,9
|
|
20250418,092000,982531,232,232,232,232,481
|
|
20250418,091900,870939,232,232,232,232,551
|
|
20250418,091800,743107,232,232,232,232,509
|
|
20250418,091700,625019,232,232,232,232,70
|
|
20250418,091600,608779,232,232,232,232,776
|
|
20250418,091500,428747,233,233,233,233,3
|
|
20250418,091400,428048,233,233,233,233,1
|
|
20250418,091300,427815,234,234,234,234,0
|
|
20250418,091200,427815,234,234,234,234,0
|
|
20250418,091100,427815,234,234,234,234,5
|
|
20250418,091000,426645,234,234,234,234,1
|
|
20250418,090900,426411,232,232,232,232,1597
|
|
20250418,090800,55907,231,231,231,231,0
|
|
20250418,090700,55907,231,231,231,231,100
|
|
20250418,090600,32807,232,232,232,232,0
|
|
20250418,090500,32807,232,232,232,232,0
|
|
20250418,090400,32807,232,232,232,232,0
|
|
20250418,090300,32807,232,232,232,232,0
|
|
20250418,090200,32807,232,232,232,232,5
|
|
20250418,090100,31647,231,231,231,231,0
|
|
20250418,090000,31647,231,231,231,231,137
|