612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,190900,105573847,245,245,245,245,7428
|
|
20250422,190800,105573847,245,245,245,245,0
|
|
20250422,190700,105573847,245,245,245,245,0
|
|
20250422,190600,105573847,245,245,245,245,0
|
|
20250422,190500,105573847,245,245,245,245,0
|
|
20250422,190400,105573847,245,245,245,245,0
|
|
20250422,190300,105573847,245,245,245,245,0
|
|
20250422,190200,105573847,245,245,245,245,0
|
|
20250422,190100,105573847,245,245,245,245,0
|
|
20250422,190000,105573847,245,245,245,245,0
|
|
20250422,185900,105573847,245,245,245,245,0
|
|
20250422,185800,105573847,245,245,245,245,0
|
|
20250422,185700,105573847,245,245,245,245,0
|
|
20250422,185600,105573847,245,245,245,245,0
|
|
20250422,185500,105573847,245,245,245,245,0
|
|
20250422,185400,105573847,245,245,245,245,0
|
|
20250422,185300,105573847,245,245,245,245,0
|
|
20250422,185200,105573847,245,245,245,245,0
|
|
20250422,185100,105573847,245,245,245,245,0
|
|
20250422,185000,105573847,245,245,245,245,0
|
|
20250422,184900,105573847,245,245,245,245,0
|
|
20250422,184800,105573847,245,245,245,245,0
|
|
20250422,184700,105573847,245,245,245,245,0
|
|
20250422,184600,105573847,245,245,245,245,0
|
|
20250422,184500,105573847,245,245,245,245,0
|
|
20250422,184400,105573847,245,245,245,245,0
|
|
20250422,184300,105573847,245,245,245,245,0
|
|
20250422,184200,105573847,245,245,245,245,0
|
|
20250422,184100,105573847,245,245,245,245,0
|
|
20250422,184000,105573847,245,245,245,245,0
|
|
20250422,183900,105573847,245,245,245,245,7428
|
|
20250422,183800,105573847,245,245,245,245,0
|
|
20250422,183700,105573847,245,245,245,245,0
|
|
20250422,183600,105573847,245,245,245,245,0
|
|
20250422,183500,105573847,245,245,245,245,0
|
|
20250422,183400,105573847,245,245,245,245,0
|
|
20250422,183300,105573847,245,245,245,245,0
|
|
20250422,183200,105573847,245,245,245,245,0
|
|
20250422,183100,105573847,245,245,245,245,0
|
|
20250422,183000,105573847,245,245,245,245,0
|
|
20250422,182900,105573847,245,245,245,245,0
|
|
20250422,182800,105573847,245,245,245,245,0
|
|
20250422,182700,105573847,245,245,245,245,0
|
|
20250422,182600,105573847,245,245,245,245,0
|
|
20250422,182500,105573847,245,245,245,245,0
|
|
20250422,182400,105573847,245,245,245,245,0
|
|
20250422,182300,105573847,245,245,245,245,0
|
|
20250422,182200,105573847,245,245,245,245,0
|
|
20250422,182100,105573847,245,245,245,245,0
|
|
20250422,182000,105573847,245,245,245,245,0
|
|
20250422,181900,105573847,245,245,245,245,0
|
|
20250422,181800,105573847,245,245,245,245,0
|
|
20250422,181700,105573847,245,245,245,245,0
|
|
20250422,181600,105573847,245,245,245,245,0
|
|
20250422,181500,105573847,245,245,245,245,0
|
|
20250422,181400,105573847,245,245,245,245,0
|
|
20250422,181300,105573847,245,245,245,245,0
|
|
20250422,181200,105573847,245,245,245,245,0
|
|
20250422,181100,105573847,245,245,245,245,0
|
|
20250422,181000,105573847,245,245,245,245,0
|
|
20250422,180900,105573847,245,245,245,245,7428
|
|
20250422,180800,105573847,245,245,245,245,0
|
|
20250422,180700,105573847,245,245,245,245,0
|
|
20250422,180600,105573847,245,245,245,245,0
|
|
20250422,180500,105573847,245,245,245,245,0
|
|
20250422,180400,105573847,245,245,245,245,0
|
|
20250422,180300,105573847,245,245,245,245,0
|
|
20250422,180200,105573847,245,245,245,245,0
|
|
20250422,180100,105573847,245,245,245,245,0
|
|
20250422,180000,105573847,245,245,245,245,0
|
|
20250422,175900,105573847,245,245,245,245,0
|
|
20250422,175800,105573847,245,245,245,245,0
|
|
20250422,175700,105573847,245,245,245,245,0
|
|
20250422,175600,105573847,245,245,245,245,0
|
|
20250422,175500,105573847,245,245,245,245,0
|
|
20250422,175400,105573847,245,245,245,245,0
|
|
20250422,175300,105573847,245,245,245,245,0
|
|
20250422,175200,105573847,245,245,245,245,0
|
|
20250422,175100,105573847,245,245,245,245,0
|
|
20250422,175000,105573847,245,245,245,245,0
|
|
20250422,174900,105573847,245,245,245,245,0
|
|
20250422,174800,105573847,245,245,245,245,0
|
|
20250422,174700,105573847,245,245,245,245,0
|
|
20250422,174600,105573847,245,245,245,245,0
|
|
20250422,174500,105573847,245,245,245,245,0
|
|
20250422,174400,105573847,245,245,245,245,0
|
|
20250422,174300,105573847,245,245,245,245,0
|
|
20250422,174200,105573847,245,245,245,245,0
|
|
20250422,174100,105573847,245,245,245,245,0
|
|
20250422,174000,105573847,245,245,245,245,0
|
|
20250422,173900,105573847,245,245,245,245,7428
|
|
20250422,173800,105573847,245,245,245,245,0
|
|
20250422,173700,105573847,245,245,245,245,0
|
|
20250422,173600,105573847,245,245,245,245,0
|
|
20250422,173500,105573847,245,245,245,245,0
|
|
20250422,173400,105573847,245,245,245,245,0
|
|
20250422,173300,105573847,245,245,245,245,0
|
|
20250422,173200,105573847,245,245,245,245,0
|
|
20250422,173100,105573847,245,245,245,245,0
|
|
20250422,173000,105573847,245,245,245,245,0
|
|
20250422,172900,105573847,245,245,245,245,0
|
|
20250422,172800,105573847,245,245,245,245,0
|
|
20250422,172700,105573847,245,245,245,245,0
|
|
20250422,172600,105573847,245,245,245,245,0
|
|
20250422,172500,105573847,245,245,245,245,0
|
|
20250422,172400,105573847,245,245,245,245,0
|
|
20250422,172300,105573847,245,245,245,245,0
|
|
20250422,172200,105573847,245,245,245,245,0
|
|
20250422,172100,105573847,245,245,245,245,0
|
|
20250422,172000,105573847,245,245,245,245,0
|
|
20250422,171900,105573847,245,245,245,245,0
|
|
20250422,171800,105573847,245,245,245,245,0
|
|
20250422,171700,105573847,245,245,245,245,0
|
|
20250422,171600,105573847,245,245,245,245,0
|
|
20250422,171500,105573847,245,245,245,245,0
|
|
20250422,171400,105573847,245,245,245,245,0
|
|
20250422,171300,105573847,245,245,245,245,0
|
|
20250422,171200,105573847,245,245,245,245,0
|
|
20250422,171100,105573847,245,245,245,245,0
|
|
20250422,171000,105573847,245,245,245,245,0
|
|
20250422,170900,105573847,245,245,245,245,7428
|
|
20250422,170800,105573847,245,245,245,245,0
|
|
20250422,170700,105573847,245,245,245,245,0
|
|
20250422,170600,105573847,245,245,245,245,0
|
|
20250422,170500,105573847,245,245,245,245,0
|
|
20250422,170400,105573847,245,245,245,245,0
|
|
20250422,170300,105573847,245,245,245,245,0
|
|
20250422,170200,105573847,245,245,245,245,0
|
|
20250422,170100,105573847,245,245,245,245,0
|
|
20250422,170000,105573847,245,245,245,245,0
|
|
20250422,165900,105573847,245,245,245,245,0
|
|
20250422,165800,105573847,245,245,245,245,0
|
|
20250422,165700,105573847,245,245,245,245,0
|
|
20250422,165600,105573847,245,245,245,245,0
|
|
20250422,165500,105573847,245,245,245,245,0
|
|
20250422,165400,105573847,245,245,245,245,0
|
|
20250422,165300,105573847,245,245,245,245,0
|
|
20250422,165200,105573847,245,245,245,245,0
|
|
20250422,165100,105573847,245,245,245,245,0
|
|
20250422,165000,105573847,245,245,245,245,0
|
|
20250422,164900,105573847,245,245,245,245,0
|
|
20250422,164800,105573847,245,245,245,245,0
|
|
20250422,164700,105573847,245,245,245,245,0
|
|
20250422,164600,105573847,245,245,245,245,0
|
|
20250422,164500,105573847,245,245,245,245,0
|
|
20250422,164400,105573847,245,245,245,245,0
|
|
20250422,164300,105573847,245,245,245,245,0
|
|
20250422,164200,105573847,245,245,245,245,0
|
|
20250422,164100,105573847,245,245,245,245,0
|
|
20250422,164000,105573847,245,245,245,245,0
|
|
20250422,163900,105573847,245,245,245,245,7428
|
|
20250422,163800,105573847,245,245,245,245,0
|
|
20250422,163700,105573847,245,245,245,245,0
|
|
20250422,163600,105573847,245,245,245,245,0
|
|
20250422,163500,105573847,245,245,245,245,0
|
|
20250422,163400,105573847,245,245,245,245,0
|
|
20250422,163300,105573847,245,245,245,245,0
|
|
20250422,163200,105573847,245,245,245,245,0
|
|
20250422,163100,105573847,245,245,245,245,0
|
|
20250422,163000,105573847,245,245,245,245,0
|
|
20250422,162900,105573847,245,245,245,245,0
|
|
20250422,162800,105573847,245,245,245,245,0
|
|
20250422,162700,105573847,245,245,245,245,0
|
|
20250422,162600,105573847,245,245,245,245,0
|
|
20250422,162500,105573847,245,245,245,245,0
|
|
20250422,162400,105573847,245,245,245,245,0
|
|
20250422,162300,105573847,245,245,245,245,0
|
|
20250422,162200,105573847,245,245,245,245,0
|
|
20250422,162100,105573847,245,245,245,245,0
|
|
20250422,162000,105573847,245,245,245,245,0
|
|
20250422,161900,105573847,245,245,245,245,0
|
|
20250422,161800,105573847,245,245,245,245,0
|
|
20250422,161700,105573847,245,245,245,245,0
|
|
20250422,161600,105573847,245,245,245,245,0
|
|
20250422,161500,105573847,245,245,245,245,0
|
|
20250422,161400,105573847,245,245,245,245,0
|
|
20250422,161300,105573847,245,245,245,245,0
|
|
20250422,161200,105573847,245,245,245,245,0
|
|
20250422,161100,105573847,245,245,245,245,0
|
|
20250422,161000,105573847,245,245,245,245,0
|
|
20250422,160900,105573847,245,245,245,245,7428
|
|
20250422,160800,105573847,245,245,245,245,0
|
|
20250422,160700,105573847,245,245,245,245,0
|
|
20250422,160600,105573847,245,245,245,245,0
|
|
20250422,160500,105573847,245,245,245,245,0
|
|
20250422,160400,105573847,245,245,245,245,0
|
|
20250422,160300,105573847,245,245,245,245,0
|
|
20250422,160200,105573847,245,245,245,245,0
|
|
20250422,160100,105573847,245,245,245,245,0
|
|
20250422,160000,105573847,245,245,245,245,0
|
|
20250422,155900,105573847,245,245,245,245,0
|
|
20250422,155800,105573847,245,245,245,245,0
|
|
20250422,155700,105573847,245,245,245,245,0
|
|
20250422,155600,105573847,245,245,245,245,0
|
|
20250422,155500,105573847,245,245,245,245,0
|
|
20250422,155400,105573847,245,245,245,245,0
|
|
20250422,155300,105573847,245,245,245,245,0
|
|
20250422,155200,105573847,245,245,245,245,0
|
|
20250422,155100,105573847,245,245,245,245,0
|
|
20250422,155000,105573847,245,245,245,245,0
|
|
20250422,154900,105573847,245,245,245,245,0
|
|
20250422,154800,105573847,245,245,245,245,0
|
|
20250422,154700,105573847,245,245,245,245,0
|
|
20250422,154600,105573847,245,245,245,245,0
|
|
20250422,154500,105573847,245,245,245,245,0
|
|
20250422,154400,105573847,245,245,245,245,0
|
|
20250422,154300,105573847,245,245,245,245,0
|
|
20250422,154200,105573847,245,245,245,245,0
|
|
20250422,154100,105573847,245,245,245,245,0
|
|
20250422,154000,105573847,245,245,245,245,0
|
|
20250422,153900,105573847,245,245,245,245,7428
|
|
20250422,153800,105573847,245,245,245,245,0
|
|
20250422,153700,105573847,245,245,245,245,0
|
|
20250422,153600,105573847,245,245,245,245,0
|
|
20250422,153500,105573847,245,245,245,245,0
|
|
20250422,153400,105573847,245,245,245,245,0
|
|
20250422,153300,105573847,245,245,245,245,0
|
|
20250422,153200,105573847,245,245,245,245,0
|
|
20250422,153100,105573847,245,245,245,245,0
|
|
20250422,153000,105573847,245,245,245,245,7428
|
|
20250422,152900,103753987,246,246,246,246,0
|
|
20250422,152800,103753987,246,246,246,246,0
|
|
20250422,152700,103753987,246,246,246,246,0
|
|
20250422,152600,103753987,246,246,246,246,0
|
|
20250422,152500,103753987,246,246,246,246,0
|
|
20250422,152400,103753987,246,246,246,246,0
|
|
20250422,152300,103753987,246,246,246,246,0
|
|
20250422,152200,103753987,246,246,246,246,0
|
|
20250422,152100,103753987,246,246,246,246,0
|
|
20250422,152000,103753987,246,246,246,246,0
|
|
20250422,151900,103753987,246,246,246,246,1
|
|
20250422,151800,103753741,246,246,246,246,261
|
|
20250422,151700,103689535,246,246,246,246,0
|
|
20250422,151600,103689535,246,246,246,246,0
|
|
20250422,151500,103689535,246,246,246,246,0
|
|
20250422,151400,103689535,246,246,246,246,2
|
|
20250422,151300,103689043,247,247,247,247,0
|
|
20250422,151200,103689043,247,247,247,247,0
|
|
20250422,151100,103689043,247,247,247,247,0
|
|
20250422,151000,103689043,247,247,247,247,0
|
|
20250422,150900,103689043,247,247,247,247,0
|
|
20250422,150800,103689043,247,247,247,247,0
|
|
20250422,150700,103689043,247,247,247,247,0
|
|
20250422,150600,103689043,247,247,247,247,0
|
|
20250422,150500,103689043,247,247,247,247,1087
|
|
20250422,150400,103420554,247,248,248,247,114
|
|
20250422,150300,103392382,248,247,248,247,1016
|
|
20250422,150200,103141429,247,247,247,247,0
|
|
20250422,150100,103141429,247,247,247,247,0
|
|
20250422,150000,103141429,247,247,247,247,0
|
|
20250422,145900,103141429,247,247,247,247,500
|
|
20250422,145800,103017929,247,247,247,247,100
|
|
20250422,145700,102993229,247,247,247,247,0
|
|
20250422,145600,102993229,247,247,247,247,2200
|
|
20250422,145500,102449829,247,247,247,247,0
|
|
20250422,145400,102449829,247,247,247,247,0
|
|
20250422,145300,102449829,247,247,247,247,1
|
|
20250422,145200,102449582,245,245,245,245,0
|
|
20250422,145100,102449582,245,245,245,245,2169
|
|
20250422,145000,101918177,246,246,246,246,0
|
|
20250422,144900,101918177,246,246,246,246,0
|
|
20250422,144800,101918177,246,246,246,246,3089
|
|
20250422,144700,101158283,247,247,247,247,0
|
|
20250422,144600,101158283,247,247,247,247,1
|
|
20250422,144500,101158036,248,247,248,247,32
|
|
20250422,144400,101150131,247,247,247,247,0
|
|
20250422,144300,101150131,247,247,247,247,137
|
|
20250422,144200,101116292,247,247,247,247,1202
|
|
20250422,144100,100819398,248,248,248,248,0
|
|
20250422,144000,100819398,248,248,248,248,0
|
|
20250422,143900,100819398,248,248,248,248,0
|
|
20250422,143800,100819398,248,248,248,248,2
|
|
20250422,143700,100818902,248,248,248,248,1000
|
|
20250422,143600,100570902,248,248,248,248,0
|
|
20250422,143500,100570902,248,248,248,248,0
|
|
20250422,143400,100570902,248,248,248,248,0
|
|
20250422,143300,100570902,248,248,248,248,0
|
|
20250422,143200,100570902,248,248,248,248,1004
|
|
20250422,143100,100321910,246,247,247,246,200
|
|
20250422,143000,100272538,248,248,248,248,0
|
|
20250422,142900,100272538,248,248,248,248,0
|
|
20250422,142800,100272538,248,248,248,248,0
|
|
20250422,142700,100272538,248,248,248,248,0
|
|
20250422,142600,100272538,248,248,248,248,2
|
|
20250422,142500,100272042,247,247,247,247,0
|
|
20250422,142400,100272042,247,248,248,247,13
|
|
20250422,142300,100268830,247,247,247,247,968
|
|
20250422,142200,100029734,247,247,247,247,99
|
|
20250422,142100,100005281,246,246,246,246,892
|
|
20250422,142000,99785849,246,246,246,246,81
|
|
20250422,141900,99765923,247,247,247,247,35
|
|
20250422,141800,99757278,247,247,247,247,20
|
|
20250422,141700,99752338,247,247,247,247,35
|
|
20250422,141600,99743693,247,247,247,247,0
|
|
20250422,141500,99743693,247,247,247,247,1223
|
|
20250422,141400,99441612,247,247,247,247,0
|
|
20250422,141300,99441612,247,247,247,247,1215
|
|
20250422,141200,99141507,247,247,247,247,0
|
|
20250422,141100,99141507,247,247,247,247,0
|
|
20250422,141000,99141507,247,247,247,247,0
|
|
20250422,140900,99141507,247,247,247,247,141
|
|
20250422,140800,99106680,246,246,246,246,0
|
|
20250422,140700,99106680,246,246,246,246,0
|
|
20250422,140600,99106680,246,246,246,246,0
|
|
20250422,140500,99106680,246,246,246,246,0
|
|
20250422,140400,99106680,246,246,246,246,6597
|
|
20250422,140300,97483818,246,246,246,246,23
|
|
20250422,140200,97478160,246,246,246,246,18
|
|
20250422,140100,97473732,245,245,245,245,0
|
|
20250422,140000,97473732,245,245,245,245,0
|
|
20250422,135900,97473732,245,245,245,245,0
|
|
20250422,135800,97473732,245,245,245,245,5723
|
|
20250422,135700,96071597,245,245,245,245,0
|
|
20250422,135600,96071597,245,245,245,245,1
|
|
20250422,135500,96071352,245,245,245,245,0
|
|
20250422,135400,96071352,245,245,245,245,0
|
|
20250422,135300,96071352,245,245,245,245,379
|
|
20250422,135200,95978497,245,245,245,245,0
|
|
20250422,135100,95978497,245,245,245,245,0
|
|
20250422,135000,95978497,245,245,245,245,1
|
|
20250422,134900,95978252,245,245,245,245,3
|
|
20250422,134800,95977517,245,245,245,245,0
|
|
20250422,134700,95977517,245,245,245,245,2
|
|
20250422,134600,95977027,245,245,245,245,30
|
|
20250422,134500,95969677,245,245,246,245,129
|
|
20250422,134400,95938071,246,246,246,246,1
|
|
20250422,134300,95937825,246,246,246,246,0
|
|
20250422,134200,95937825,246,246,246,246,1
|
|
20250422,134100,95937579,244,244,244,244,13076
|
|
20250422,134000,92747035,244,245,245,244,9000
|
|
20250422,133900,90547681,246,246,246,246,0
|
|
20250422,133800,90547681,246,246,246,246,56
|
|
20250422,133700,90533905,246,246,246,246,0
|
|
20250422,133600,90533905,246,246,246,246,0
|
|
20250422,133500,90533905,246,246,246,246,0
|
|
20250422,133400,90533905,246,246,246,246,0
|
|
20250422,133300,90533905,246,246,246,246,0
|
|
20250422,133200,90533905,246,246,246,246,0
|
|
20250422,133100,90533905,246,246,246,246,0
|
|
20250422,133000,90533905,246,246,246,246,0
|
|
20250422,132900,90533905,246,246,246,246,3
|
|
20250422,132800,90533167,245,245,245,245,5000
|
|
20250422,132700,89308167,246,246,246,246,0
|
|
20250422,132600,89308167,246,246,246,246,0
|
|
20250422,132500,89308167,246,246,246,246,0
|
|
20250422,132400,89308167,246,246,246,246,0
|
|
20250422,132300,89308167,246,246,246,246,0
|
|
20250422,132200,89308167,246,246,246,246,28
|
|
20250422,132100,89301279,246,246,246,246,0
|
|
20250422,132000,89301279,246,246,246,246,0
|
|
20250422,131900,89301279,246,246,246,246,0
|
|
20250422,131800,89301279,246,246,246,246,49
|
|
20250422,131700,89289225,246,247,247,246,101
|
|
20250422,131600,89264378,246,246,246,246,32
|
|
20250422,131500,89256506,247,247,247,247,0
|
|
20250422,131400,89256506,247,247,247,247,65
|
|
20250422,131300,89240451,247,247,247,247,0
|
|
20250422,131200,89240451,247,247,247,247,0
|
|
20250422,131100,89240451,247,247,247,247,727
|
|
20250422,131000,89060882,247,247,247,247,0
|
|
20250422,130900,89060882,247,247,247,247,0
|
|
20250422,130800,89060882,247,247,247,247,3000
|
|
20250422,130700,88319882,246,246,246,246,0
|
|
20250422,130600,88319882,246,246,246,246,125
|
|
20250422,130500,88289132,246,246,246,246,0
|
|
20250422,130400,88289132,246,246,246,246,1
|
|
20250422,130300,88288886,245,245,245,245,550
|
|
20250422,130200,88154136,245,245,245,245,0
|
|
20250422,130100,88154136,245,245,245,245,1
|
|
20250422,130000,88153891,246,246,246,246,0
|
|
20250422,125900,88153891,246,246,246,246,0
|
|
20250422,125800,88153891,246,246,246,246,20
|
|
20250422,125700,88148971,246,246,246,246,5139
|
|
20250422,125600,86884777,246,246,246,246,0
|
|
20250422,125500,86884777,246,246,246,246,0
|
|
20250422,125400,86884777,246,246,246,246,0
|
|
20250422,125300,86884777,246,246,246,246,0
|
|
20250422,125200,86884777,246,246,246,246,0
|
|
20250422,125100,86884777,246,246,246,246,99
|
|
20250422,125000,86860423,246,246,246,246,256
|
|
20250422,124900,86797447,246,246,246,246,0
|
|
20250422,124800,86797447,246,246,246,246,1
|
|
20250422,124700,86797201,246,246,246,246,0
|
|
20250422,124600,86797201,246,246,246,246,0
|
|
20250422,124500,86797201,246,246,246,246,0
|
|
20250422,124400,86797201,246,246,246,246,0
|
|
20250422,124300,86797201,246,246,246,246,0
|
|
20250422,124200,86797201,246,246,246,246,4
|
|
20250422,124100,86796217,246,246,246,246,4640
|
|
20250422,124000,85654777,247,247,247,247,0
|
|
20250422,123900,85654777,247,247,247,247,45
|
|
20250422,123800,85643662,247,247,247,247,6
|
|
20250422,123700,85642180,247,246,247,246,523
|
|
20250422,123600,85513499,247,247,247,247,0
|
|
20250422,123500,85513499,247,247,247,247,0
|
|
20250422,123400,85513499,247,247,247,247,0
|
|
20250422,123300,85513499,247,247,247,247,0
|
|
20250422,123200,85513499,247,247,247,247,0
|
|
20250422,123100,85513499,247,247,247,247,0
|
|
20250422,123000,85513499,247,247,247,247,302
|
|
20250422,122900,85438905,247,247,247,247,0
|
|
20250422,122800,85438905,247,247,247,247,0
|
|
20250422,122700,85438905,247,247,247,247,0
|
|
20250422,122600,85438905,247,247,247,247,27
|
|
20250422,122500,85432236,247,247,247,247,0
|
|
20250422,122400,85432236,247,247,247,247,0
|
|
20250422,122300,85432236,247,247,247,247,4
|
|
20250422,122200,85431248,247,247,247,247,303
|
|
20250422,122100,85356407,246,246,246,246,355
|
|
20250422,122000,85269077,246,246,246,246,0
|
|
20250422,121900,85269077,246,246,246,246,4154
|
|
20250422,121800,84247193,245,245,245,245,0
|
|
20250422,121700,84247193,245,245,245,245,947
|
|
20250422,121600,84015178,246,246,246,246,0
|
|
20250422,121500,84015178,246,246,246,246,0
|
|
20250422,121400,84015178,246,246,246,246,0
|
|
20250422,121300,84015178,246,246,246,246,0
|
|
20250422,121200,84015178,246,246,246,246,0
|
|
20250422,121100,84015178,246,246,246,246,0
|
|
20250422,121000,84015178,246,246,246,246,0
|
|
20250422,120900,84015178,246,246,246,246,0
|
|
20250422,120800,84015178,246,246,246,246,3
|
|
20250422,120700,84014440,246,246,246,246,6
|
|
20250422,120600,84012964,246,246,246,246,1
|
|
20250422,120500,84012718,245,245,245,245,0
|
|
20250422,120400,84012718,245,245,245,245,3017
|
|
20250422,120300,83273553,245,245,245,245,0
|
|
20250422,120200,83273553,245,246,246,245,166
|
|
20250422,120100,83232752,247,247,247,247,0
|
|
20250422,120000,83232752,247,247,247,247,0
|
|
20250422,115900,83232752,247,247,247,247,1
|
|
20250422,115800,83232505,247,247,247,247,200
|
|
20250422,115700,83183105,247,247,247,247,0
|
|
20250422,115600,83183105,247,247,247,247,0
|
|
20250422,115500,83183105,247,247,247,247,0
|
|
20250422,115400,83183105,247,247,247,247,0
|
|
20250422,115300,83183105,247,247,247,247,3329
|
|
20250422,115200,82360842,247,247,247,247,0
|
|
20250422,115100,82360842,247,247,247,247,0
|
|
20250422,115000,82360842,247,247,247,247,0
|
|
20250422,114900,82360842,247,247,247,247,1
|
|
20250422,114800,82360595,247,247,247,247,0
|
|
20250422,114700,82360595,247,247,247,247,0
|
|
20250422,114600,82360595,247,247,247,247,0
|
|
20250422,114500,82360595,247,247,247,247,0
|
|
20250422,114400,82360595,247,247,247,247,1
|
|
20250422,114300,82360348,246,246,246,246,0
|
|
20250422,114200,82360348,246,246,246,246,0
|
|
20250422,114100,82360348,246,246,246,246,0
|
|
20250422,114000,82360348,246,246,246,246,100
|
|
20250422,113900,82335748,247,246,247,246,2242
|
|
20250422,113800,81784215,246,246,246,246,0
|
|
20250422,113700,81784215,246,246,246,246,0
|
|
20250422,113600,81784215,246,246,246,246,0
|
|
20250422,113500,81784215,246,246,246,246,263
|
|
20250422,113400,81719517,246,246,246,246,196
|
|
20250422,113300,81671301,246,246,246,246,100
|
|
20250422,113200,81646701,246,245,246,245,910
|
|
20250422,113100,81423741,246,246,246,246,419
|
|
20250422,113000,81320667,246,246,246,246,10
|
|
20250422,112900,81318207,246,246,246,246,4619
|
|
20250422,112800,80181933,245,245,245,245,0
|
|
20250422,112700,80181933,245,245,245,245,0
|
|
20250422,112600,80181933,245,245,245,245,0
|
|
20250422,112500,80181933,245,245,245,245,0
|
|
20250422,112400,80181933,245,245,245,245,0
|
|
20250422,112300,80181933,245,245,245,245,0
|
|
20250422,112200,80181933,245,245,245,245,0
|
|
20250422,112100,80181933,245,245,245,245,600
|
|
20250422,112000,80034933,245,245,245,245,1
|
|
20250422,111900,80034688,246,246,246,245,124
|
|
20250422,111800,80004306,245,245,245,245,0
|
|
20250422,111700,80004306,245,245,245,245,0
|
|
20250422,111600,80004306,245,245,245,245,3
|
|
20250422,111500,80003571,245,245,245,245,0
|
|
20250422,111400,80003571,245,245,245,245,0
|
|
20250422,111300,80003571,245,245,245,245,0
|
|
20250422,111200,80003571,245,245,245,245,0
|
|
20250422,111100,80003571,245,245,245,245,2248
|
|
20250422,111000,79452811,246,246,246,246,0
|
|
20250422,110900,79452811,246,246,246,246,0
|
|
20250422,110800,79452811,246,246,246,246,0
|
|
20250422,110700,79452811,246,246,246,246,0
|
|
20250422,110600,79452811,246,246,246,246,0
|
|
20250422,110500,79452811,246,245,246,245,36
|
|
20250422,110400,79443990,246,246,246,246,1
|
|
20250422,110300,79443744,246,246,246,246,0
|
|
20250422,110200,79443744,246,246,246,246,5
|
|
20250422,110100,79442514,245,245,245,245,10
|
|
20250422,110000,79440064,246,246,246,246,0
|
|
20250422,105900,79440064,246,246,246,246,3
|
|
20250422,105800,79439326,246,246,246,246,10
|
|
20250422,105700,79436866,246,246,246,246,0
|
|
20250422,105600,79436866,246,246,246,246,0
|
|
20250422,105500,79436866,246,246,246,246,0
|
|
20250422,105400,79436866,246,246,246,246,779
|
|
20250422,105300,79245232,246,246,246,246,1183
|
|
20250422,105200,78954214,246,246,246,246,1
|
|
20250422,105100,78953968,246,246,246,246,0
|
|
20250422,105000,78953968,246,246,246,246,0
|
|
20250422,104900,78953968,246,246,246,246,24
|
|
20250422,104800,78948064,246,246,246,246,0
|
|
20250422,104700,78948064,246,246,246,246,0
|
|
20250422,104600,78948064,246,246,246,246,0
|
|
20250422,104500,78948064,246,246,246,246,0
|
|
20250422,104400,78948064,246,246,246,246,0
|
|
20250422,104300,78948064,246,246,246,246,0
|
|
20250422,104200,78948064,246,246,246,246,318
|
|
20250422,104100,78869836,246,246,246,246,99
|
|
20250422,104000,78845482,245,245,245,245,499
|
|
20250422,103900,78723227,245,244,245,244,10537
|
|
20250422,103800,76151536,244,244,244,244,0
|
|
20250422,103700,76151536,244,244,244,244,1
|
|
20250422,103600,76151292,244,244,244,244,0
|
|
20250422,103500,76151292,244,244,244,244,0
|
|
20250422,103400,76151292,244,244,244,244,0
|
|
20250422,103300,76151292,244,244,244,244,0
|
|
20250422,103200,76151292,244,244,244,244,0
|
|
20250422,103100,76151292,244,244,244,244,0
|
|
20250422,103000,76151292,244,244,244,244,19
|
|
20250422,102900,76146656,244,244,244,244,5
|
|
20250422,102800,76145436,243,243,243,243,1501
|
|
20250422,102700,75780693,243,243,243,243,1000
|
|
20250422,102600,75537693,243,243,243,243,0
|
|
20250422,102500,75537693,243,243,243,243,20
|
|
20250422,102400,75532833,243,243,243,243,0
|
|
20250422,102300,75532833,243,243,243,243,119
|
|
20250422,102200,75503916,243,243,243,243,420
|
|
20250422,102100,75401856,243,243,243,243,1473
|
|
20250422,102000,75043917,243,243,243,243,0
|
|
20250422,101900,75043917,243,243,244,243,3016
|
|
20250422,101800,74311025,244,243,244,243,1623
|
|
20250422,101700,73915137,244,243,244,243,2351
|
|
20250422,101600,73343836,243,243,243,243,9407
|
|
20250422,101500,71057935,243,243,243,243,0
|
|
20250422,101400,71057935,243,243,243,243,0
|
|
20250422,101300,71057935,243,243,243,243,201
|
|
20250422,101200,71009092,242,242,243,241,2953
|
|
20250422,101100,70294564,242,242,242,242,0
|
|
20250422,101000,70294564,242,244,244,241,35164
|
|
20250422,100900,61778878,244,244,244,244,410
|
|
20250422,100800,61678838,244,245,245,244,5329
|
|
20250422,100700,60377233,245,243,246,243,36403
|
|
20250422,100600,51510425,243,243,243,242,3765
|
|
20250422,100500,50596724,244,243,244,243,9043
|
|
20250422,100400,48399219,243,247,247,241,47738
|
|
20250422,100300,36812594,246,244,246,244,11415
|
|
20250422,100200,34013745,243,245,245,243,3319
|
|
20250422,100100,33206925,245,244,245,244,1414
|
|
20250422,100000,32861908,244,244,244,244,0
|
|
20250422,095900,32861908,244,244,244,244,1050
|
|
20250422,095800,32605708,244,244,244,244,63
|
|
20250422,095700,32590336,244,244,244,244,70
|
|
20250422,095600,32573256,245,245,245,245,0
|
|
20250422,095500,32573256,245,243,245,243,6814
|
|
20250422,095400,30916115,243,246,246,242,54417
|
|
20250422,095300,17658256,247,247,247,247,14
|
|
20250422,095200,17654798,247,247,247,247,0
|
|
20250422,095100,17654798,247,247,247,247,0
|
|
20250422,095000,17654798,247,247,247,247,7
|
|
20250422,094900,17653069,247,247,247,246,416
|
|
20250422,094800,17550663,247,247,247,247,0
|
|
20250422,094700,17550663,247,247,247,247,0
|
|
20250422,094600,17550663,247,247,247,246,3064
|
|
20250422,094500,16794855,247,247,247,247,0
|
|
20250422,094400,16794855,247,247,247,246,287
|
|
20250422,094300,16724004,247,247,247,247,35
|
|
20250422,094200,16715359,247,247,247,247,0
|
|
20250422,094100,16715359,247,247,247,247,0
|
|
20250422,094000,16715359,247,247,247,247,0
|
|
20250422,093900,16715359,247,247,247,247,0
|
|
20250422,093800,16715359,247,247,247,247,0
|
|
20250422,093700,16715359,247,247,247,247,1
|
|
20250422,093600,16715112,247,247,247,247,6
|
|
20250422,093500,16713630,247,247,247,247,0
|
|
20250422,093400,16713630,247,246,247,246,2447
|
|
20250422,093300,16111644,247,247,247,247,0
|
|
20250422,093200,16111644,247,247,247,247,2309
|
|
20250422,093100,15541321,248,248,248,248,20
|
|
20250422,093000,15536361,248,248,248,248,2051
|
|
20250422,092900,15027713,248,248,248,248,0
|
|
20250422,092800,15027713,248,247,248,247,1424
|
|
20250422,092700,14675684,246,246,246,246,57
|
|
20250422,092600,14661662,246,246,246,246,0
|
|
20250422,092500,14661662,246,246,246,245,13
|
|
20250422,092400,14658465,246,246,246,246,1
|
|
20250422,092300,14658219,244,244,244,244,0
|
|
20250422,092200,14658219,244,245,245,244,144
|
|
20250422,092100,14622958,246,246,246,246,5
|
|
20250422,092000,14621728,244,244,244,244,0
|
|
20250422,091900,14621728,244,244,244,244,0
|
|
20250422,091800,14621728,244,244,244,244,300
|
|
20250422,091700,14548528,244,245,245,244,4000
|
|
20250422,091600,13571527,245,246,246,245,11672
|
|
20250422,091500,10711570,246,246,247,245,10990
|
|
20250422,091400,8013800,246,247,247,246,973
|
|
20250422,091300,7773569,248,248,248,248,238
|
|
20250422,091200,7714545,248,248,248,248,0
|
|
20250422,091100,7714545,248,248,248,248,789
|
|
20250422,091000,7518873,248,248,248,248,25
|
|
20250422,090900,7512673,247,247,247,247,2005
|
|
20250422,090800,7017438,247,247,248,247,2409
|
|
20250422,090700,6422014,248,247,248,247,14
|
|
20250422,090600,6418555,248,249,249,248,2693
|
|
20250422,090500,5750567,250,251,252,250,4606
|
|
20250422,090400,4595072,251,252,252,250,2869
|
|
20250422,090300,3873160,252,252,252,252,2
|
|
20250422,090200,3872656,252,250,254,249,14203
|
|
20250422,090100,282377,250,250,250,249,1104
|
|
20250422,090000,6777,251,251,251,251,27
|