612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,190900,191323162,252,252,252,252,5022
|
|
20250421,190800,191323162,252,252,252,252,0
|
|
20250421,190700,191323162,252,252,252,252,0
|
|
20250421,190600,191323162,252,252,252,252,0
|
|
20250421,190500,191323162,252,252,252,252,0
|
|
20250421,190400,191323162,252,252,252,252,0
|
|
20250421,190300,191323162,252,252,252,252,0
|
|
20250421,190200,191323162,252,252,252,252,0
|
|
20250421,190100,191323162,252,252,252,252,0
|
|
20250421,190000,191323162,252,252,252,252,0
|
|
20250421,185900,191323162,252,252,252,252,0
|
|
20250421,185800,191323162,252,252,252,252,0
|
|
20250421,185700,191323162,252,252,252,252,0
|
|
20250421,185600,191323162,252,252,252,252,0
|
|
20250421,185500,191323162,252,252,252,252,0
|
|
20250421,185400,191323162,252,252,252,252,0
|
|
20250421,185300,191323162,252,252,252,252,0
|
|
20250421,185200,191323162,252,252,252,252,0
|
|
20250421,185100,191323162,252,252,252,252,0
|
|
20250421,185000,191323162,252,252,252,252,0
|
|
20250421,184900,191323162,252,252,252,252,0
|
|
20250421,184800,191323162,252,252,252,252,0
|
|
20250421,184700,191323162,252,252,252,252,0
|
|
20250421,184600,191323162,252,252,252,252,0
|
|
20250421,184500,191323162,252,252,252,252,0
|
|
20250421,184400,191323162,252,252,252,252,0
|
|
20250421,184300,191323162,252,252,252,252,0
|
|
20250421,184200,191323162,252,252,252,252,0
|
|
20250421,184100,191323162,252,252,252,252,0
|
|
20250421,184000,191323162,252,252,252,252,0
|
|
20250421,183900,191323162,252,252,252,252,5022
|
|
20250421,183800,191323162,252,252,252,252,0
|
|
20250421,183700,191323162,252,252,252,252,0
|
|
20250421,183600,191323162,252,252,252,252,0
|
|
20250421,183500,191323162,252,252,252,252,0
|
|
20250421,183400,191323162,252,252,252,252,0
|
|
20250421,183300,191323162,252,252,252,252,0
|
|
20250421,183200,191323162,252,252,252,252,0
|
|
20250421,183100,191323162,252,252,252,252,0
|
|
20250421,183000,191323162,252,252,252,252,0
|
|
20250421,182900,191323162,252,252,252,252,0
|
|
20250421,182800,191323162,252,252,252,252,0
|
|
20250421,182700,191323162,252,252,252,252,0
|
|
20250421,182600,191323162,252,252,252,252,0
|
|
20250421,182500,191323162,252,252,252,252,0
|
|
20250421,182400,191323162,252,252,252,252,0
|
|
20250421,182300,191323162,252,252,252,252,0
|
|
20250421,182200,191323162,252,252,252,252,0
|
|
20250421,182100,191323162,252,252,252,252,0
|
|
20250421,182000,191323162,252,252,252,252,0
|
|
20250421,181900,191323162,252,252,252,252,0
|
|
20250421,181800,191323162,252,252,252,252,0
|
|
20250421,181700,191323162,252,252,252,252,0
|
|
20250421,181600,191323162,252,252,252,252,0
|
|
20250421,181500,191323162,252,252,252,252,0
|
|
20250421,181400,191323162,252,252,252,252,0
|
|
20250421,181300,191323162,252,252,252,252,0
|
|
20250421,181200,191323162,252,252,252,252,0
|
|
20250421,181100,191323162,252,252,252,252,0
|
|
20250421,181000,191323162,252,252,252,252,0
|
|
20250421,180900,191323162,252,252,252,252,5022
|
|
20250421,180800,191323162,252,252,252,252,0
|
|
20250421,180700,191323162,252,252,252,252,0
|
|
20250421,180600,191323162,252,252,252,252,0
|
|
20250421,180500,191323162,252,252,252,252,0
|
|
20250421,180400,191323162,252,252,252,252,0
|
|
20250421,180300,191323162,252,252,252,252,0
|
|
20250421,180200,191323162,252,252,252,252,0
|
|
20250421,180100,191323162,252,252,252,252,0
|
|
20250421,180000,191323162,252,252,252,252,0
|
|
20250421,175900,191323162,252,252,252,252,0
|
|
20250421,175800,191323162,252,252,252,252,0
|
|
20250421,175700,191323162,252,252,252,252,0
|
|
20250421,175600,191323162,252,252,252,252,0
|
|
20250421,175500,191323162,252,252,252,252,0
|
|
20250421,175400,191323162,252,252,252,252,0
|
|
20250421,175300,191323162,252,252,252,252,0
|
|
20250421,175200,191323162,252,252,252,252,0
|
|
20250421,175100,191323162,252,252,252,252,0
|
|
20250421,175000,191323162,252,252,252,252,0
|
|
20250421,174900,191323162,252,252,252,252,0
|
|
20250421,174800,191323162,252,252,252,252,0
|
|
20250421,174700,191323162,252,252,252,252,0
|
|
20250421,174600,191323162,252,252,252,252,0
|
|
20250421,174500,191323162,252,252,252,252,0
|
|
20250421,174400,191323162,252,252,252,252,0
|
|
20250421,174300,191323162,252,252,252,252,0
|
|
20250421,174200,191323162,252,252,252,252,0
|
|
20250421,174100,191323162,252,252,252,252,0
|
|
20250421,174000,191323162,252,252,252,252,0
|
|
20250421,173900,191323162,252,252,252,252,5022
|
|
20250421,173800,191323162,252,252,252,252,0
|
|
20250421,173700,191323162,252,252,252,252,0
|
|
20250421,173600,191323162,252,252,252,252,0
|
|
20250421,173500,191323162,252,252,252,252,0
|
|
20250421,173400,191323162,252,252,252,252,0
|
|
20250421,173300,191323162,252,252,252,252,0
|
|
20250421,173200,191323162,252,252,252,252,0
|
|
20250421,173100,191323162,252,252,252,252,0
|
|
20250421,173000,191323162,252,252,252,252,0
|
|
20250421,172900,191323162,252,252,252,252,0
|
|
20250421,172800,191323162,252,252,252,252,0
|
|
20250421,172700,191323162,252,252,252,252,0
|
|
20250421,172600,191323162,252,252,252,252,0
|
|
20250421,172500,191323162,252,252,252,252,0
|
|
20250421,172400,191323162,252,252,252,252,0
|
|
20250421,172300,191323162,252,252,252,252,0
|
|
20250421,172200,191323162,252,252,252,252,0
|
|
20250421,172100,191323162,252,252,252,252,0
|
|
20250421,172000,191323162,252,252,252,252,0
|
|
20250421,171900,191323162,252,252,252,252,0
|
|
20250421,171800,191323162,252,252,252,252,0
|
|
20250421,171700,191323162,252,252,252,252,0
|
|
20250421,171600,191323162,252,252,252,252,0
|
|
20250421,171500,191323162,252,252,252,252,0
|
|
20250421,171400,191323162,252,252,252,252,0
|
|
20250421,171300,191323162,252,252,252,252,0
|
|
20250421,171200,191323162,252,252,252,252,0
|
|
20250421,171100,191323162,252,252,252,252,0
|
|
20250421,171000,191323162,252,252,252,252,0
|
|
20250421,170900,191323162,252,252,252,252,5022
|
|
20250421,170800,191323162,252,252,252,252,0
|
|
20250421,170700,191323162,252,252,252,252,0
|
|
20250421,170600,191323162,252,252,252,252,0
|
|
20250421,170500,191323162,252,252,252,252,0
|
|
20250421,170400,191323162,252,252,252,252,0
|
|
20250421,170300,191323162,252,252,252,252,0
|
|
20250421,170200,191323162,252,252,252,252,0
|
|
20250421,170100,191323162,252,252,252,252,0
|
|
20250421,170000,191323162,252,252,252,252,0
|
|
20250421,165900,191323162,252,252,252,252,0
|
|
20250421,165800,191323162,252,252,252,252,0
|
|
20250421,165700,191323162,252,252,252,252,0
|
|
20250421,165600,191323162,252,252,252,252,0
|
|
20250421,165500,191323162,252,252,252,252,0
|
|
20250421,165400,191323162,252,252,252,252,0
|
|
20250421,165300,191323162,252,252,252,252,0
|
|
20250421,165200,191323162,252,252,252,252,0
|
|
20250421,165100,191323162,252,252,252,252,0
|
|
20250421,165000,191323162,252,252,252,252,0
|
|
20250421,164900,191323162,252,252,252,252,0
|
|
20250421,164800,191323162,252,252,252,252,0
|
|
20250421,164700,191323162,252,252,252,252,0
|
|
20250421,164600,191323162,252,252,252,252,0
|
|
20250421,164500,191323162,252,252,252,252,0
|
|
20250421,164400,191323162,252,252,252,252,0
|
|
20250421,164300,191323162,252,252,252,252,0
|
|
20250421,164200,191323162,252,252,252,252,0
|
|
20250421,164100,191323162,252,252,252,252,0
|
|
20250421,164000,191323162,252,252,252,252,0
|
|
20250421,163900,191323162,252,252,252,252,5022
|
|
20250421,163800,191323162,252,252,252,252,0
|
|
20250421,163700,191323162,252,252,252,252,0
|
|
20250421,163600,191323162,252,252,252,252,0
|
|
20250421,163500,191323162,252,252,252,252,0
|
|
20250421,163400,191323162,252,252,252,252,0
|
|
20250421,163300,191323162,252,252,252,252,0
|
|
20250421,163200,191323162,252,252,252,252,0
|
|
20250421,163100,191323162,252,252,252,252,0
|
|
20250421,163000,191323162,252,252,252,252,0
|
|
20250421,162900,191323162,252,252,252,252,0
|
|
20250421,162800,191323162,252,252,252,252,0
|
|
20250421,162700,191323162,252,252,252,252,0
|
|
20250421,162600,191323162,252,252,252,252,0
|
|
20250421,162500,191323162,252,252,252,252,0
|
|
20250421,162400,191323162,252,252,252,252,0
|
|
20250421,162300,191323162,252,252,252,252,0
|
|
20250421,162200,191323162,252,252,252,252,0
|
|
20250421,162100,191323162,252,252,252,252,0
|
|
20250421,162000,191323162,252,252,252,252,0
|
|
20250421,161900,191323162,252,252,252,252,0
|
|
20250421,161800,191323162,252,252,252,252,0
|
|
20250421,161700,191323162,252,252,252,252,0
|
|
20250421,161600,191323162,252,252,252,252,0
|
|
20250421,161500,191323162,252,252,252,252,0
|
|
20250421,161400,191323162,252,252,252,252,0
|
|
20250421,161300,191323162,252,252,252,252,0
|
|
20250421,161200,191323162,252,252,252,252,0
|
|
20250421,161100,191323162,252,252,252,252,0
|
|
20250421,161000,191323162,252,252,252,252,0
|
|
20250421,160900,191323162,252,252,252,252,5022
|
|
20250421,160800,191323162,252,252,252,252,0
|
|
20250421,160700,191323162,252,252,252,252,0
|
|
20250421,160600,191323162,252,252,252,252,0
|
|
20250421,160500,191323162,252,252,252,252,0
|
|
20250421,160400,191323162,252,252,252,252,0
|
|
20250421,160300,191323162,252,252,252,252,0
|
|
20250421,160200,191323162,252,252,252,252,0
|
|
20250421,160100,191323162,252,252,252,252,0
|
|
20250421,160000,191323162,252,252,252,252,0
|
|
20250421,155900,191323162,252,252,252,252,0
|
|
20250421,155800,191323162,252,252,252,252,0
|
|
20250421,155700,191323162,252,252,252,252,0
|
|
20250421,155600,191323162,252,252,252,252,0
|
|
20250421,155500,191323162,252,252,252,252,0
|
|
20250421,155400,191323162,252,252,252,252,0
|
|
20250421,155300,191323162,252,252,252,252,0
|
|
20250421,155200,191323162,252,252,252,252,0
|
|
20250421,155100,191323162,252,252,252,252,0
|
|
20250421,155000,191323162,252,252,252,252,0
|
|
20250421,154900,191323162,252,252,252,252,0
|
|
20250421,154800,191323162,252,252,252,252,0
|
|
20250421,154700,191323162,252,252,252,252,0
|
|
20250421,154600,191323162,252,252,252,252,0
|
|
20250421,154500,191323162,252,252,252,252,0
|
|
20250421,154400,191323162,252,252,252,252,0
|
|
20250421,154300,191323162,252,252,252,252,0
|
|
20250421,154200,191323162,252,252,252,252,0
|
|
20250421,154100,191323162,252,252,252,252,0
|
|
20250421,154000,191323162,252,252,252,252,0
|
|
20250421,153900,191323162,252,252,252,252,5022
|
|
20250421,153800,191323162,252,252,252,252,0
|
|
20250421,153700,191323162,252,252,252,252,0
|
|
20250421,153600,191323162,252,252,252,252,0
|
|
20250421,153500,191323162,252,252,252,252,0
|
|
20250421,153400,191323162,252,252,252,252,0
|
|
20250421,153300,191323162,252,252,252,252,0
|
|
20250421,153200,191323162,252,252,252,252,0
|
|
20250421,153100,191323162,252,252,252,252,0
|
|
20250421,153000,191323162,252,252,252,252,5022
|
|
20250421,152900,190057618,252,252,252,252,0
|
|
20250421,152800,190057618,252,252,252,252,0
|
|
20250421,152700,190057618,252,252,252,252,0
|
|
20250421,152600,190057618,252,252,252,252,0
|
|
20250421,152500,190057618,252,252,252,252,0
|
|
20250421,152400,190057618,252,252,252,252,0
|
|
20250421,152300,190057618,252,252,252,252,0
|
|
20250421,152200,190057618,252,252,252,252,0
|
|
20250421,152100,190057618,252,252,252,252,0
|
|
20250421,152000,190057618,252,252,252,252,0
|
|
20250421,151900,190057618,252,252,252,251,1810
|
|
20250421,151800,189601499,252,251,252,251,817
|
|
20250421,151700,189396115,252,252,252,252,0
|
|
20250421,151600,189396115,252,252,252,252,775
|
|
20250421,151500,189200815,251,251,251,251,1000
|
|
20250421,151400,188949815,251,252,252,251,530
|
|
20250421,151300,188816775,252,252,252,252,1
|
|
20250421,151200,188816523,251,251,251,251,0
|
|
20250421,151100,188816523,251,252,252,251,501
|
|
20250421,151000,188690771,251,252,252,251,202
|
|
20250421,150900,188640067,252,252,252,252,226
|
|
20250421,150800,188583115,252,252,252,252,548
|
|
20250421,150700,188445019,251,251,251,251,10
|
|
20250421,150600,188442509,251,251,251,251,5005
|
|
20250421,150500,187186254,251,251,251,251,2000
|
|
20250421,150400,186684254,251,250,251,250,773
|
|
20250421,150300,186491003,250,251,252,249,6076
|
|
20250421,150200,184972849,252,252,252,252,6662
|
|
20250421,150100,183294025,252,253,255,252,5775
|
|
20250421,150000,181834890,254,254,255,254,9969
|
|
20250421,145900,179302376,253,254,255,253,16329
|
|
20250421,145800,175164824,254,253,254,253,5103
|
|
20250421,145700,173868672,253,252,254,252,14910
|
|
20250421,145600,170095647,252,252,253,252,2358
|
|
20250421,145500,169501429,251,251,251,251,1263
|
|
20250421,145400,169184416,251,253,253,251,6323
|
|
20250421,145300,167593166,253,252,253,252,1493
|
|
20250421,145200,167215939,252,252,252,252,1086
|
|
20250421,145100,166942267,252,250,252,250,18460
|
|
20250421,145000,162321898,249,249,249,248,13347
|
|
20250421,144900,158998525,248,249,249,248,402
|
|
20250421,144800,158898827,249,249,249,249,3688
|
|
20250421,144700,157980515,249,249,249,249,523
|
|
20250421,144600,157850288,248,248,248,248,1000
|
|
20250421,144500,157602288,249,248,249,248,1159
|
|
20250421,144400,157314855,249,248,249,248,1862
|
|
20250421,144300,156853078,248,248,248,248,2023
|
|
20250421,144200,156351374,248,248,248,248,1439
|
|
20250421,144100,155994502,247,248,248,247,27576
|
|
20250421,144000,149155779,248,248,248,248,6
|
|
20250421,143900,149154291,248,247,248,247,319
|
|
20250421,143800,149075379,247,247,247,247,567
|
|
20250421,143700,148935330,247,247,247,247,117
|
|
20250421,143600,148906431,245,245,245,245,8584
|
|
20250421,143500,146803351,245,245,245,245,0
|
|
20250421,143400,146803351,245,245,245,245,999
|
|
20250421,143300,146558596,245,245,245,245,0
|
|
20250421,143200,146558596,245,245,245,245,0
|
|
20250421,143100,146558596,245,245,245,245,5134
|
|
20250421,143000,145300766,245,244,245,244,123
|
|
20250421,142900,145270655,245,245,245,245,760
|
|
20250421,142800,145084455,245,245,245,245,3640
|
|
20250421,142700,144192655,245,244,245,244,2143
|
|
20250421,142600,143668120,245,244,245,244,599
|
|
20250421,142500,143521865,245,245,245,245,0
|
|
20250421,142400,143521865,245,245,245,245,0
|
|
20250421,142300,143521865,245,245,245,245,999
|
|
20250421,142200,143277110,245,245,245,245,705
|
|
20250421,142100,143104385,245,245,245,245,9951
|
|
20250421,142000,140666390,243,243,243,243,1900
|
|
20250421,141900,140204690,244,244,244,244,0
|
|
20250421,141800,140204690,244,244,244,244,0
|
|
20250421,141700,140204690,244,244,244,244,0
|
|
20250421,141600,140204690,244,244,244,244,1230
|
|
20250421,141500,139904570,244,244,244,244,99
|
|
20250421,141400,139880414,244,244,244,244,181
|
|
20250421,141300,139836250,244,245,245,244,13
|
|
20250421,141200,139833068,245,245,245,245,0
|
|
20250421,141100,139833068,245,245,245,245,2
|
|
20250421,141000,139832578,244,244,244,244,0
|
|
20250421,140900,139832578,244,244,244,244,0
|
|
20250421,140800,139832578,244,244,244,244,0
|
|
20250421,140700,139832578,244,244,244,244,0
|
|
20250421,140600,139832578,244,244,244,244,0
|
|
20250421,140500,139832578,244,244,244,244,2833
|
|
20250421,140400,139141326,245,245,245,245,0
|
|
20250421,140300,139141326,245,245,245,245,0
|
|
20250421,140200,139141326,245,245,245,245,8205
|
|
20250421,140100,137131101,246,246,246,246,0
|
|
20250421,140000,137131101,246,246,246,246,102
|
|
20250421,135900,137106009,245,245,245,245,0
|
|
20250421,135800,137106009,245,245,245,245,0
|
|
20250421,135700,137106009,245,245,245,245,0
|
|
20250421,135600,137106009,245,246,246,245,815
|
|
20250421,135500,136906322,246,246,246,246,0
|
|
20250421,135400,136906322,246,246,246,246,0
|
|
20250421,135300,136906322,246,246,246,246,0
|
|
20250421,135200,136906322,246,246,246,246,92
|
|
20250421,135100,136883690,246,246,246,246,1105
|
|
20250421,135000,136611860,245,246,246,245,3
|
|
20250421,134900,136611124,246,246,246,246,0
|
|
20250421,134800,136611124,246,246,246,246,578
|
|
20250421,134700,136468936,246,246,246,246,90
|
|
20250421,134600,136446796,246,246,246,246,1687
|
|
20250421,134500,136031794,246,246,246,246,60
|
|
20250421,134400,136017034,246,246,246,246,99
|
|
20250421,134300,135992680,245,245,245,245,0
|
|
20250421,134200,135992680,245,245,245,245,500
|
|
20250421,134100,135870180,245,245,245,245,100
|
|
20250421,134000,135845680,246,246,246,246,0
|
|
20250421,133900,135845680,246,246,246,246,0
|
|
20250421,133800,135845680,246,246,246,246,0
|
|
20250421,133700,135845680,246,246,246,246,5
|
|
20250421,133600,135844450,246,246,246,246,400
|
|
20250421,133500,135746050,246,246,246,246,0
|
|
20250421,133400,135746050,246,246,246,246,0
|
|
20250421,133300,135746050,246,246,246,246,0
|
|
20250421,133200,135746050,246,246,246,246,0
|
|
20250421,133100,135746050,246,246,246,246,99
|
|
20250421,133000,135721696,246,246,246,246,0
|
|
20250421,132900,135721696,246,246,246,246,0
|
|
20250421,132800,135721696,246,246,246,246,0
|
|
20250421,132700,135721696,246,246,246,246,0
|
|
20250421,132600,135721696,246,246,246,246,0
|
|
20250421,132500,135721696,246,246,246,246,0
|
|
20250421,132400,135721696,246,246,246,246,0
|
|
20250421,132300,135721696,246,246,246,246,0
|
|
20250421,132200,135721696,246,246,246,246,99
|
|
20250421,132100,135697342,246,246,246,246,0
|
|
20250421,132000,135697342,246,246,246,246,1
|
|
20250421,131900,135697096,246,245,246,245,100
|
|
20250421,131800,135672497,246,246,246,246,3098
|
|
20250421,131700,134910389,245,245,245,245,0
|
|
20250421,131600,134910389,245,245,245,245,742
|
|
20250421,131500,134728599,246,246,246,246,0
|
|
20250421,131400,134728599,246,246,246,246,0
|
|
20250421,131300,134728599,246,246,246,246,0
|
|
20250421,131200,134728599,246,245,246,245,293
|
|
20250421,131100,134656770,245,245,245,245,150
|
|
20250421,131000,134620020,245,245,245,245,10
|
|
20250421,130900,134617570,245,245,245,245,0
|
|
20250421,130800,134617570,245,245,245,244,2100
|
|
20250421,130700,134103071,244,245,245,244,2
|
|
20250421,130600,134102582,244,244,245,244,109
|
|
20250421,130500,134075982,245,244,245,244,351
|
|
20250421,130400,133990337,245,245,245,245,0
|
|
20250421,130300,133990337,245,245,245,245,0
|
|
20250421,130200,133990337,245,245,245,245,150
|
|
20250421,130100,133953587,245,245,245,245,630
|
|
20250421,130000,133799237,245,245,245,245,1
|
|
20250421,125900,133798992,245,245,245,245,0
|
|
20250421,125800,133798992,245,245,245,245,0
|
|
20250421,125700,133798992,245,245,245,245,0
|
|
20250421,125600,133798992,245,245,245,245,50
|
|
20250421,125500,133786742,246,246,246,246,56
|
|
20250421,125400,133772966,246,246,246,246,1
|
|
20250421,125300,133772720,245,245,245,245,0
|
|
20250421,125200,133772720,245,245,245,245,127
|
|
20250421,125100,133741605,246,246,246,246,406
|
|
20250421,125000,133641729,246,245,246,245,104
|
|
20250421,124900,133616150,245,245,245,245,806
|
|
20250421,124800,133418680,245,245,245,245,200
|
|
20250421,124700,133369680,245,244,245,244,7
|
|
20250421,124600,133367970,244,245,245,244,501
|
|
20250421,124500,133245725,244,244,244,244,0
|
|
20250421,124400,133245725,244,244,244,244,0
|
|
20250421,124300,133245725,244,244,244,244,0
|
|
20250421,124200,133245725,244,245,245,244,824
|
|
20250421,124100,133043928,245,245,245,245,14
|
|
20250421,124000,133040498,244,244,244,244,0
|
|
20250421,123900,133040498,244,244,244,244,0
|
|
20250421,123800,133040498,244,243,244,243,1554
|
|
20250421,123700,132661822,244,244,244,244,1084
|
|
20250421,123600,132397326,244,244,244,244,198
|
|
20250421,123500,132349014,244,244,244,244,0
|
|
20250421,123400,132349014,244,244,244,244,0
|
|
20250421,123300,132349014,244,244,244,244,0
|
|
20250421,123200,132349014,244,243,244,243,3942
|
|
20250421,123100,131390627,243,243,243,243,0
|
|
20250421,123000,131390627,243,243,243,243,418
|
|
20250421,122900,131289053,242,242,242,242,0
|
|
20250421,122800,131289053,242,242,242,242,0
|
|
20250421,122700,131289053,242,242,242,242,0
|
|
20250421,122600,131289053,242,242,242,242,1062
|
|
20250421,122500,131032049,242,242,242,242,5
|
|
20250421,122400,131030839,242,242,242,242,0
|
|
20250421,122300,131030839,242,242,242,242,15
|
|
20250421,122200,131027209,242,242,242,242,0
|
|
20250421,122100,131027209,242,242,242,242,10
|
|
20250421,122000,131024789,241,243,243,241,23013
|
|
20250421,121900,125475756,242,242,242,242,8240
|
|
20250421,121800,123481676,243,243,243,243,0
|
|
20250421,121700,123481676,243,243,243,243,4
|
|
20250421,121600,123480704,242,242,242,242,0
|
|
20250421,121500,123480704,242,242,242,242,0
|
|
20250421,121400,123480704,242,242,242,242,0
|
|
20250421,121300,123480704,242,242,242,242,0
|
|
20250421,121200,123480704,242,243,243,242,1073
|
|
20250421,121100,123220188,243,243,243,243,0
|
|
20250421,121000,123220188,243,243,243,243,0
|
|
20250421,120900,123220188,243,243,243,243,0
|
|
20250421,120800,123220188,243,243,243,243,0
|
|
20250421,120700,123220188,243,243,243,243,500
|
|
20250421,120600,123098688,243,243,243,243,4816
|
|
20250421,120500,121928400,244,244,244,244,1
|
|
20250421,120400,121928156,243,243,243,243,439
|
|
20250421,120300,121821479,243,243,243,243,872
|
|
20250421,120200,121609583,244,244,244,244,2050
|
|
20250421,120100,121109383,244,244,244,244,0
|
|
20250421,120000,121109383,244,244,244,244,596
|
|
20250421,115900,120963959,244,244,244,244,0
|
|
20250421,115800,120963959,244,244,244,244,1900
|
|
20250421,115700,120500359,245,245,245,245,1077
|
|
20250421,115600,120236494,245,245,245,245,0
|
|
20250421,115500,120236494,245,245,245,245,0
|
|
20250421,115400,120236494,245,245,245,245,87
|
|
20250421,115300,120215179,245,245,245,245,20
|
|
20250421,115200,120210279,245,245,245,245,0
|
|
20250421,115100,120210279,245,245,245,245,0
|
|
20250421,115000,120210279,245,245,245,245,10
|
|
20250421,114900,120207829,245,245,245,245,0
|
|
20250421,114800,120207829,245,245,245,245,6
|
|
20250421,114700,120206359,245,244,245,244,1078
|
|
20250421,114600,119942721,244,244,244,244,351
|
|
20250421,114500,119857077,244,244,244,244,1
|
|
20250421,114400,119856833,243,243,243,243,3
|
|
20250421,114300,119856104,244,243,244,243,510
|
|
20250421,114200,119732164,245,245,245,245,0
|
|
20250421,114100,119732164,245,245,245,245,0
|
|
20250421,114000,119732164,245,245,245,245,0
|
|
20250421,113900,119732164,245,245,245,245,0
|
|
20250421,113800,119732164,245,245,245,244,24526
|
|
20250421,113700,113746216,248,247,248,247,2000
|
|
20250421,113600,113251562,247,247,247,247,1210
|
|
20250421,113500,112952692,247,247,247,247,6036
|
|
20250421,113400,111461800,247,247,248,246,3653
|
|
20250421,113300,110562499,248,248,248,247,700
|
|
20250421,113200,110389045,249,249,249,249,32708
|
|
20250421,113100,102244753,249,249,249,249,879
|
|
20250421,113000,102025882,248,249,249,248,28464
|
|
20250421,112900,94966034,248,250,250,247,14591
|
|
20250421,112800,91330477,251,252,252,250,6039
|
|
20250421,112700,89813690,252,247,253,247,73438
|
|
20250421,112600,71500576,246,246,246,246,0
|
|
20250421,112500,71500576,246,246,246,246,0
|
|
20250421,112400,71500576,246,246,246,246,2
|
|
20250421,112300,71500084,246,246,246,246,14
|
|
20250421,112200,71496640,247,247,247,247,1
|
|
20250421,112100,71496393,246,246,246,246,1114
|
|
20250421,112000,71222349,246,246,246,246,1
|
|
20250421,111900,71222103,245,245,245,245,1
|
|
20250421,111800,71221858,245,245,245,245,669
|
|
20250421,111700,71057953,246,246,246,246,0
|
|
20250421,111600,71057953,246,246,246,246,323
|
|
20250421,111500,70978495,245,245,245,245,40
|
|
20250421,111400,70968695,246,245,246,245,4374
|
|
20250421,111300,69892954,245,245,245,245,1
|
|
20250421,111200,69892709,244,244,244,244,0
|
|
20250421,111100,69892709,244,244,244,244,1000
|
|
20250421,111000,69648709,245,245,245,245,50
|
|
20250421,110900,69636459,244,245,245,244,305
|
|
20250421,110800,69561989,245,244,245,244,21092
|
|
20250421,110700,64394661,244,244,244,244,11
|
|
20250421,110600,64391977,244,243,244,243,12889
|
|
20250421,110500,61250370,243,243,243,243,10000
|
|
20250421,110400,58820370,243,243,243,243,0
|
|
20250421,110300,58820370,243,243,243,243,0
|
|
20250421,110200,58820370,243,243,243,243,0
|
|
20250421,110100,58820370,243,243,243,243,30
|
|
20250421,110000,58813080,242,242,242,242,3
|
|
20250421,105900,58812354,243,243,243,243,0
|
|
20250421,105800,58812354,243,243,243,243,0
|
|
20250421,105700,58812354,243,243,243,243,0
|
|
20250421,105600,58812354,243,243,243,243,2
|
|
20250421,105500,58811868,243,243,243,243,0
|
|
20250421,105400,58811868,243,243,243,243,0
|
|
20250421,105300,58811868,243,243,243,243,0
|
|
20250421,105200,58811868,243,243,243,243,500
|
|
20250421,105100,58690368,241,241,241,241,0
|
|
20250421,105000,58690368,241,241,241,241,0
|
|
20250421,104900,58690368,241,241,241,241,2
|
|
20250421,104800,58689886,243,243,243,243,0
|
|
20250421,104700,58689886,243,242,243,241,670
|
|
20250421,104600,58527311,241,241,241,241,0
|
|
20250421,104500,58527311,241,241,241,241,0
|
|
20250421,104400,58527311,241,243,243,241,1775
|
|
20250421,104300,58098161,242,242,242,242,1
|
|
20250421,104200,58097919,243,243,243,243,0
|
|
20250421,104100,58097919,243,243,243,243,0
|
|
20250421,104000,58097919,243,243,243,243,0
|
|
20250421,103900,58097919,243,243,243,243,2
|
|
20250421,103800,58097433,241,241,241,241,0
|
|
20250421,103700,58097433,241,241,241,241,0
|
|
20250421,103600,58097433,241,241,241,241,0
|
|
20250421,103500,58097433,241,241,241,241,10
|
|
20250421,103400,58095023,243,242,243,242,202
|
|
20250421,103300,58046136,242,242,242,242,283
|
|
20250421,103200,57977650,242,242,242,242,0
|
|
20250421,103100,57977650,242,242,242,242,1519
|
|
20250421,103000,57610052,242,242,242,242,0
|
|
20250421,102900,57610052,242,242,242,242,0
|
|
20250421,102800,57610052,242,242,242,242,515
|
|
20250421,102700,57485422,242,242,242,242,47
|
|
20250421,102600,57474048,243,243,243,243,29
|
|
20250421,102500,57467001,242,242,242,242,68
|
|
20250421,102400,57450545,242,242,242,242,0
|
|
20250421,102300,57450545,242,242,242,242,0
|
|
20250421,102200,57450545,242,242,242,242,0
|
|
20250421,102100,57450545,242,242,242,242,113
|
|
20250421,102000,57423199,242,242,242,242,0
|
|
20250421,101900,57423199,242,243,243,242,358
|
|
20250421,101800,57336560,243,243,243,243,10
|
|
20250421,101700,57334130,243,243,243,243,6
|
|
20250421,101600,57332672,243,243,243,243,0
|
|
20250421,101500,57332672,243,243,243,243,0
|
|
20250421,101400,57332672,243,243,243,243,10
|
|
20250421,101300,57330242,243,243,243,243,16
|
|
20250421,101200,57326354,243,243,243,243,0
|
|
20250421,101100,57326354,243,243,243,243,0
|
|
20250421,101000,57326354,243,243,243,243,1
|
|
20250421,100900,57326111,243,243,243,243,400
|
|
20250421,100800,57228911,243,243,243,243,200
|
|
20250421,100700,57180311,243,243,243,243,200
|
|
20250421,100600,57131711,242,242,242,242,3200
|
|
20250421,100500,56357311,243,245,245,243,5763
|
|
20250421,100400,54956892,245,245,245,245,1
|
|
20250421,100300,54956647,245,245,245,245,0
|
|
20250421,100200,54956647,245,245,245,245,0
|
|
20250421,100100,54956647,245,245,245,245,4
|
|
20250421,100000,54955667,245,245,245,245,4
|
|
20250421,095900,54954687,245,244,245,244,3299
|
|
20250421,095800,54149721,243,243,243,243,6000
|
|
20250421,095700,52691721,243,243,243,243,4035
|
|
20250421,095600,51711216,243,243,243,243,136
|
|
20250421,095500,51678168,243,243,245,243,2556
|
|
20250421,095400,51054592,244,244,244,244,4200
|
|
20250421,095300,50029792,244,244,244,244,16
|
|
20250421,095200,50025888,244,244,244,244,2579
|
|
20250421,095100,49396612,244,244,244,242,1698
|
|
20250421,095000,48985519,244,244,244,244,46
|
|
20250421,094900,48974295,242,243,244,242,1821
|
|
20250421,094800,48532840,243,243,244,243,115
|
|
20250421,094700,48504894,244,244,244,244,7
|
|
20250421,094600,48503186,245,243,245,243,5001
|
|
20250421,094500,47282500,242,243,243,242,450
|
|
20250421,094400,47173447,243,242,244,242,10054
|
|
20250421,094300,44729422,241,242,242,241,13917
|
|
20250421,094200,41374389,242,242,242,242,0
|
|
20250421,094100,41374389,242,243,243,242,4203
|
|
20250421,094000,40354607,243,243,243,243,0
|
|
20250421,093900,40354607,243,243,243,243,2098
|
|
20250421,093800,39844793,243,243,244,243,7301
|
|
20250421,093700,38068350,243,243,243,243,432
|
|
20250421,093600,37963374,243,243,243,243,20220
|
|
20250421,093500,33049914,244,244,244,244,13
|
|
20250421,093400,33046742,244,244,244,244,11
|
|
20250421,093300,33044058,244,243,244,243,374
|
|
20250421,093200,32952917,243,244,244,243,201
|
|
20250421,093100,32904016,244,244,244,244,3
|
|
20250421,093000,32903284,245,244,245,243,7070
|
|
20250421,092900,31177589,243,243,243,243,524
|
|
20250421,092800,31050257,243,245,245,243,2415
|
|
20250421,092700,30461199,245,244,245,244,704
|
|
20250421,092600,30289421,245,244,246,244,3522
|
|
20250421,092500,29426872,244,247,248,244,11111
|
|
20250421,092400,26701954,248,239,249,239,68603
|
|
20250421,092300,10084978,239,239,239,239,0
|
|
20250421,092200,10084978,239,239,239,239,24
|
|
20250421,092100,10079242,239,239,239,239,6
|
|
20250421,092000,10077808,239,238,239,238,5
|
|
20250421,091900,10076616,237,239,239,237,202
|
|
20250421,091800,10028738,239,237,239,237,2996
|
|
20250421,091700,9318650,237,237,237,237,0
|
|
20250421,091600,9318650,237,237,238,237,1451
|
|
20250421,091500,8974744,239,239,239,239,150
|
|
20250421,091400,8938894,239,239,239,239,14
|
|
20250421,091300,8935548,239,238,239,238,5414
|
|
20250421,091200,7645016,238,238,239,238,5761
|
|
20250421,091100,6273874,238,238,238,238,11375
|
|
20250421,091000,3566624,238,238,238,238,5680
|
|
20250421,090900,2214784,238,238,238,238,101
|
|
20250421,090800,2190746,237,237,237,237,1723
|
|
20250421,090700,1782395,237,235,237,235,7298
|
|
20250421,090600,59198,235,235,235,235,0
|
|
20250421,090500,59198,235,235,235,235,27
|
|
20250421,090400,52853,234,235,235,234,222
|
|
20250421,090300,705,235,235,235,235,0
|
|
20250421,090200,705,235,235,235,235,0
|
|
20250421,090100,705,235,235,235,235,0
|
|
20250421,090000,705,235,235,235,235,3
|