612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,190900,101584065,260,260,260,260,3037
|
|
20250425,190800,101584065,260,260,260,260,0
|
|
20250425,190700,101584065,260,260,260,260,0
|
|
20250425,190600,101584065,260,260,260,260,0
|
|
20250425,190500,101584065,260,260,260,260,0
|
|
20250425,190400,101584065,260,260,260,260,0
|
|
20250425,190300,101584065,260,260,260,260,0
|
|
20250425,190200,101584065,260,260,260,260,0
|
|
20250425,190100,101584065,260,260,260,260,0
|
|
20250425,190000,101584065,260,260,260,260,0
|
|
20250425,185900,101584065,260,260,260,260,0
|
|
20250425,185800,101584065,260,260,260,260,0
|
|
20250425,185700,101584065,260,260,260,260,0
|
|
20250425,185600,101584065,260,260,260,260,0
|
|
20250425,185500,101584065,260,260,260,260,0
|
|
20250425,185400,101584065,260,260,260,260,0
|
|
20250425,185300,101584065,260,260,260,260,0
|
|
20250425,185200,101584065,260,260,260,260,0
|
|
20250425,185100,101584065,260,260,260,260,0
|
|
20250425,185000,101584065,260,260,260,260,0
|
|
20250425,184900,101584065,260,260,260,260,0
|
|
20250425,184800,101584065,260,260,260,260,0
|
|
20250425,184700,101584065,260,260,260,260,0
|
|
20250425,184600,101584065,260,260,260,260,0
|
|
20250425,184500,101584065,260,260,260,260,0
|
|
20250425,184400,101584065,260,260,260,260,0
|
|
20250425,184300,101584065,260,260,260,260,0
|
|
20250425,184200,101584065,260,260,260,260,0
|
|
20250425,184100,101584065,260,260,260,260,0
|
|
20250425,184000,101584065,260,260,260,260,0
|
|
20250425,183900,101584065,260,260,260,260,3037
|
|
20250425,183800,101584065,260,260,260,260,0
|
|
20250425,183700,101584065,260,260,260,260,0
|
|
20250425,183600,101584065,260,260,260,260,0
|
|
20250425,183500,101584065,260,260,260,260,0
|
|
20250425,183400,101584065,260,260,260,260,0
|
|
20250425,183300,101584065,260,260,260,260,0
|
|
20250425,183200,101584065,260,260,260,260,0
|
|
20250425,183100,101584065,260,260,260,260,0
|
|
20250425,183000,101584065,260,260,260,260,0
|
|
20250425,182900,101584065,260,260,260,260,0
|
|
20250425,182800,101584065,260,260,260,260,0
|
|
20250425,182700,101584065,260,260,260,260,0
|
|
20250425,182600,101584065,260,260,260,260,0
|
|
20250425,182500,101584065,260,260,260,260,0
|
|
20250425,182400,101584065,260,260,260,260,0
|
|
20250425,182300,101584065,260,260,260,260,0
|
|
20250425,182200,101584065,260,260,260,260,0
|
|
20250425,182100,101584065,260,260,260,260,0
|
|
20250425,182000,101584065,260,260,260,260,0
|
|
20250425,181900,101584065,260,260,260,260,0
|
|
20250425,181800,101584065,260,260,260,260,0
|
|
20250425,181700,101584065,260,260,260,260,0
|
|
20250425,181600,101584065,260,260,260,260,0
|
|
20250425,181500,101584065,260,260,260,260,0
|
|
20250425,181400,101584065,260,260,260,260,0
|
|
20250425,181300,101584065,260,260,260,260,0
|
|
20250425,181200,101584065,260,260,260,260,0
|
|
20250425,181100,101584065,260,260,260,260,0
|
|
20250425,181000,101584065,260,260,260,260,0
|
|
20250425,180900,101584065,260,260,260,260,3037
|
|
20250425,180800,101584065,260,260,260,260,0
|
|
20250425,180700,101584065,260,260,260,260,0
|
|
20250425,180600,101584065,260,260,260,260,0
|
|
20250425,180500,101584065,260,260,260,260,0
|
|
20250425,180400,101584065,260,260,260,260,0
|
|
20250425,180300,101584065,260,260,260,260,0
|
|
20250425,180200,101584065,260,260,260,260,0
|
|
20250425,180100,101584065,260,260,260,260,0
|
|
20250425,180000,101584065,260,260,260,260,0
|
|
20250425,175900,101584065,260,260,260,260,0
|
|
20250425,175800,101584065,260,260,260,260,0
|
|
20250425,175700,101584065,260,260,260,260,0
|
|
20250425,175600,101584065,260,260,260,260,0
|
|
20250425,175500,101584065,260,260,260,260,0
|
|
20250425,175400,101584065,260,260,260,260,0
|
|
20250425,175300,101584065,260,260,260,260,0
|
|
20250425,175200,101584065,260,260,260,260,0
|
|
20250425,175100,101584065,260,260,260,260,0
|
|
20250425,175000,101584065,260,260,260,260,0
|
|
20250425,174900,101584065,260,260,260,260,0
|
|
20250425,174800,101584065,260,260,260,260,0
|
|
20250425,174700,101584065,260,260,260,260,0
|
|
20250425,174600,101584065,260,260,260,260,0
|
|
20250425,174500,101584065,260,260,260,260,0
|
|
20250425,174400,101584065,260,260,260,260,0
|
|
20250425,174300,101584065,260,260,260,260,0
|
|
20250425,174200,101584065,260,260,260,260,0
|
|
20250425,174100,101584065,260,260,260,260,0
|
|
20250425,174000,101584065,260,260,260,260,0
|
|
20250425,173900,101584065,260,260,260,260,3037
|
|
20250425,173800,101584065,260,260,260,260,0
|
|
20250425,173700,101584065,260,260,260,260,0
|
|
20250425,173600,101584065,260,260,260,260,0
|
|
20250425,173500,101584065,260,260,260,260,0
|
|
20250425,173400,101584065,260,260,260,260,0
|
|
20250425,173300,101584065,260,260,260,260,0
|
|
20250425,173200,101584065,260,260,260,260,0
|
|
20250425,173100,101584065,260,260,260,260,0
|
|
20250425,173000,101584065,260,260,260,260,0
|
|
20250425,172900,101584065,260,260,260,260,0
|
|
20250425,172800,101584065,260,260,260,260,0
|
|
20250425,172700,101584065,260,260,260,260,0
|
|
20250425,172600,101584065,260,260,260,260,0
|
|
20250425,172500,101584065,260,260,260,260,0
|
|
20250425,172400,101584065,260,260,260,260,0
|
|
20250425,172300,101584065,260,260,260,260,0
|
|
20250425,172200,101584065,260,260,260,260,0
|
|
20250425,172100,101584065,260,260,260,260,0
|
|
20250425,172000,101584065,260,260,260,260,0
|
|
20250425,171900,101584065,260,260,260,260,0
|
|
20250425,171800,101584065,260,260,260,260,0
|
|
20250425,171700,101584065,260,260,260,260,0
|
|
20250425,171600,101584065,260,260,260,260,0
|
|
20250425,171500,101584065,260,260,260,260,0
|
|
20250425,171400,101584065,260,260,260,260,0
|
|
20250425,171300,101584065,260,260,260,260,0
|
|
20250425,171200,101584065,260,260,260,260,0
|
|
20250425,171100,101584065,260,260,260,260,0
|
|
20250425,171000,101584065,260,260,260,260,0
|
|
20250425,170900,101584065,260,260,260,260,3037
|
|
20250425,170800,101584065,260,260,260,260,0
|
|
20250425,170700,101584065,260,260,260,260,0
|
|
20250425,170600,101584065,260,260,260,260,0
|
|
20250425,170500,101584065,260,260,260,260,0
|
|
20250425,170400,101584065,260,260,260,260,0
|
|
20250425,170300,101584065,260,260,260,260,0
|
|
20250425,170200,101584065,260,260,260,260,0
|
|
20250425,170100,101584065,260,260,260,260,0
|
|
20250425,170000,101584065,260,260,260,260,0
|
|
20250425,165900,101584065,260,260,260,260,0
|
|
20250425,165800,101584065,260,260,260,260,0
|
|
20250425,165700,101584065,260,260,260,260,0
|
|
20250425,165600,101584065,260,260,260,260,0
|
|
20250425,165500,101584065,260,260,260,260,0
|
|
20250425,165400,101584065,260,260,260,260,0
|
|
20250425,165300,101584065,260,260,260,260,0
|
|
20250425,165200,101584065,260,260,260,260,0
|
|
20250425,165100,101584065,260,260,260,260,0
|
|
20250425,165000,101584065,260,260,260,260,0
|
|
20250425,164900,101584065,260,260,260,260,0
|
|
20250425,164800,101584065,260,260,260,260,0
|
|
20250425,164700,101584065,260,260,260,260,0
|
|
20250425,164600,101584065,260,260,260,260,0
|
|
20250425,164500,101584065,260,260,260,260,0
|
|
20250425,164400,101584065,260,260,260,260,0
|
|
20250425,164300,101584065,260,260,260,260,0
|
|
20250425,164200,101584065,260,260,260,260,0
|
|
20250425,164100,101584065,260,260,260,260,0
|
|
20250425,164000,101584065,260,260,260,260,0
|
|
20250425,163900,101584065,260,260,260,260,3037
|
|
20250425,163800,101584065,260,260,260,260,0
|
|
20250425,163700,101584065,260,260,260,260,0
|
|
20250425,163600,101584065,260,260,260,260,0
|
|
20250425,163500,101584065,260,260,260,260,0
|
|
20250425,163400,101584065,260,260,260,260,0
|
|
20250425,163300,101584065,260,260,260,260,0
|
|
20250425,163200,101584065,260,260,260,260,0
|
|
20250425,163100,101584065,260,260,260,260,0
|
|
20250425,163000,101584065,260,260,260,260,0
|
|
20250425,162900,101584065,260,260,260,260,0
|
|
20250425,162800,101584065,260,260,260,260,0
|
|
20250425,162700,101584065,260,260,260,260,0
|
|
20250425,162600,101584065,260,260,260,260,0
|
|
20250425,162500,101584065,260,260,260,260,0
|
|
20250425,162400,101584065,260,260,260,260,0
|
|
20250425,162300,101584065,260,260,260,260,0
|
|
20250425,162200,101584065,260,260,260,260,0
|
|
20250425,162100,101584065,260,260,260,260,0
|
|
20250425,162000,101584065,260,260,260,260,0
|
|
20250425,161900,101584065,260,260,260,260,0
|
|
20250425,161800,101584065,260,260,260,260,0
|
|
20250425,161700,101584065,260,260,260,260,0
|
|
20250425,161600,101584065,260,260,260,260,0
|
|
20250425,161500,101584065,260,260,260,260,0
|
|
20250425,161400,101584065,260,260,260,260,0
|
|
20250425,161300,101584065,260,260,260,260,0
|
|
20250425,161200,101584065,260,260,260,260,0
|
|
20250425,161100,101584065,260,260,260,260,0
|
|
20250425,161000,101584065,260,260,260,260,0
|
|
20250425,160900,101584065,260,260,260,260,3037
|
|
20250425,160800,101584065,260,260,260,260,0
|
|
20250425,160700,101584065,260,260,260,260,0
|
|
20250425,160600,101584065,260,260,260,260,0
|
|
20250425,160500,101584065,260,260,260,260,0
|
|
20250425,160400,101584065,260,260,260,260,0
|
|
20250425,160300,101584065,260,260,260,260,0
|
|
20250425,160200,101584065,260,260,260,260,0
|
|
20250425,160100,101584065,260,260,260,260,0
|
|
20250425,160000,101584065,260,260,260,260,0
|
|
20250425,155900,101584065,260,260,260,260,0
|
|
20250425,155800,101584065,260,260,260,260,0
|
|
20250425,155700,101584065,260,260,260,260,0
|
|
20250425,155600,101584065,260,260,260,260,0
|
|
20250425,155500,101584065,260,260,260,260,0
|
|
20250425,155400,101584065,260,260,260,260,0
|
|
20250425,155300,101584065,260,260,260,260,0
|
|
20250425,155200,101584065,260,260,260,260,0
|
|
20250425,155100,101584065,260,260,260,260,0
|
|
20250425,155000,101584065,260,260,260,260,0
|
|
20250425,154900,101584065,260,260,260,260,0
|
|
20250425,154800,101584065,260,260,260,260,0
|
|
20250425,154700,101584065,260,260,260,260,0
|
|
20250425,154600,101584065,260,260,260,260,0
|
|
20250425,154500,101584065,260,260,260,260,0
|
|
20250425,154400,101584065,260,260,260,260,0
|
|
20250425,154300,101584065,260,260,260,260,0
|
|
20250425,154200,101584065,260,260,260,260,0
|
|
20250425,154100,101584065,260,260,260,260,0
|
|
20250425,154000,101584065,260,260,260,260,0
|
|
20250425,153900,101584065,260,260,260,260,3037
|
|
20250425,153800,101584065,260,260,260,260,0
|
|
20250425,153700,101584065,260,260,260,260,0
|
|
20250425,153600,101584065,260,260,260,260,0
|
|
20250425,153500,101584065,260,260,260,260,0
|
|
20250425,153400,101584065,260,260,260,260,0
|
|
20250425,153300,101584065,260,260,260,260,0
|
|
20250425,153200,101584065,260,260,260,260,0
|
|
20250425,153100,101584065,260,260,260,260,0
|
|
20250425,153000,101584065,260,260,260,260,3037
|
|
20250425,152900,100794445,260,260,260,260,0
|
|
20250425,152800,100794445,260,260,260,260,0
|
|
20250425,152700,100794445,260,260,260,260,0
|
|
20250425,152600,100794445,260,260,260,260,0
|
|
20250425,152500,100794445,260,260,260,260,0
|
|
20250425,152400,100794445,260,260,260,260,0
|
|
20250425,152300,100794445,260,260,260,260,0
|
|
20250425,152200,100794445,260,260,260,260,0
|
|
20250425,152100,100794445,260,260,260,260,0
|
|
20250425,152000,100794445,260,260,260,260,0
|
|
20250425,151900,100794445,260,260,260,260,200
|
|
20250425,151800,100742445,260,260,260,260,6242
|
|
20250425,151700,99119525,260,260,260,260,1284
|
|
20250425,151600,98785685,260,260,260,260,10
|
|
20250425,151500,98783085,260,260,260,260,10010
|
|
20250425,151400,96180485,260,260,260,260,4360
|
|
20250425,151300,95046885,260,260,260,260,60
|
|
20250425,151200,95031285,260,260,260,260,570
|
|
20250425,151100,94883085,260,260,260,260,21
|
|
20250425,151000,94877625,259,259,259,259,2001
|
|
20250425,150900,94359366,260,260,260,260,1
|
|
20250425,150800,94359106,260,260,260,260,1
|
|
20250425,150700,94358846,259,259,259,259,0
|
|
20250425,150600,94358846,259,259,259,259,0
|
|
20250425,150500,94358846,259,260,260,258,6306
|
|
20250425,150400,92731321,260,260,260,260,5
|
|
20250425,150300,92730021,260,260,260,260,90
|
|
20250425,150200,92706621,260,260,260,260,270
|
|
20250425,150100,92636421,260,261,261,260,10214
|
|
20250425,150000,89975567,262,262,262,262,0
|
|
20250425,145900,89975567,262,262,262,262,265
|
|
20250425,145800,89906137,262,262,262,262,101
|
|
20250425,145700,89879675,262,261,262,261,169
|
|
20250425,145600,89835565,262,262,262,262,0
|
|
20250425,145500,89835565,262,262,262,262,400
|
|
20250425,145400,89730765,262,262,262,262,0
|
|
20250425,145300,89730765,262,262,262,262,1
|
|
20250425,145200,89730503,262,262,262,262,2000
|
|
20250425,145100,89206503,262,262,262,262,1129
|
|
20250425,145000,88910705,262,261,262,261,810
|
|
20250425,144900,88698495,262,262,262,262,0
|
|
20250425,144800,88698495,262,262,262,262,210
|
|
20250425,144700,88643475,262,262,262,262,12411
|
|
20250425,144600,85391793,262,262,262,262,38
|
|
20250425,144500,85381837,262,262,262,262,653
|
|
20250425,144400,85210751,261,261,261,261,2163
|
|
20250425,144300,84646208,261,261,261,261,4848
|
|
20250425,144200,83380880,261,261,261,261,0
|
|
20250425,144100,83380880,261,261,261,261,0
|
|
20250425,144000,83380880,261,261,261,261,1143
|
|
20250425,143900,83082557,261,261,261,261,1210
|
|
20250425,143800,82766747,261,261,261,261,800
|
|
20250425,143700,82557947,261,261,261,261,1100
|
|
20250425,143600,82270847,261,261,261,261,200
|
|
20250425,143500,82218647,261,260,261,260,25000
|
|
20250425,143400,75703582,259,259,259,259,0
|
|
20250425,143300,75703582,259,259,259,259,113
|
|
20250425,143200,75674315,259,259,260,259,597
|
|
20250425,143100,75519302,259,259,259,259,0
|
|
20250425,143000,75519302,259,259,259,259,0
|
|
20250425,142900,75519302,259,259,259,259,500
|
|
20250425,142800,75389802,259,259,259,259,90
|
|
20250425,142700,75366492,259,259,259,259,0
|
|
20250425,142600,75366492,259,259,259,259,1
|
|
20250425,142500,75366233,259,259,259,259,0
|
|
20250425,142400,75366233,259,259,259,259,1
|
|
20250425,142300,75365974,258,258,258,258,0
|
|
20250425,142200,75365974,258,258,258,258,200
|
|
20250425,142100,75314374,258,258,258,258,1
|
|
20250425,142000,75314116,259,259,259,259,0
|
|
20250425,141900,75314116,259,259,259,259,0
|
|
20250425,141800,75314116,259,259,259,259,1
|
|
20250425,141700,75313857,258,258,258,258,683
|
|
20250425,141600,75137643,259,259,259,259,0
|
|
20250425,141500,75137643,259,259,259,259,0
|
|
20250425,141400,75137643,259,259,259,259,2
|
|
20250425,141300,75137125,259,259,259,259,13
|
|
20250425,141200,75133758,259,259,259,259,960
|
|
20250425,141100,74885118,258,258,258,258,0
|
|
20250425,141000,74885118,258,258,258,258,3225
|
|
20250425,140900,74053068,259,259,259,259,0
|
|
20250425,140800,74053068,259,259,259,259,0
|
|
20250425,140700,74053068,259,259,259,259,0
|
|
20250425,140600,74053068,259,259,259,259,0
|
|
20250425,140500,74053068,259,259,259,259,1
|
|
20250425,140400,74052809,258,258,258,258,0
|
|
20250425,140300,74052809,258,258,258,258,21231
|
|
20250425,140200,68575211,258,258,258,258,0
|
|
20250425,140100,68575211,258,258,258,258,0
|
|
20250425,140000,68575211,258,258,258,258,0
|
|
20250425,135900,68575211,258,257,258,257,1366
|
|
20250425,135800,68224148,258,258,258,258,4
|
|
20250425,135700,68223116,257,257,257,257,0
|
|
20250425,135600,68223116,257,257,257,257,1
|
|
20250425,135500,68222859,258,258,258,258,0
|
|
20250425,135400,68222859,258,258,258,258,0
|
|
20250425,135300,68222859,258,257,258,257,35
|
|
20250425,135200,68213831,257,257,257,257,4
|
|
20250425,135100,68212803,257,257,257,257,76
|
|
20250425,135000,68193271,258,258,258,258,0
|
|
20250425,134900,68193271,258,258,258,258,0
|
|
20250425,134800,68193271,258,258,258,258,0
|
|
20250425,134700,68193271,258,258,258,258,0
|
|
20250425,134600,68193271,258,257,258,257,2071
|
|
20250425,134500,67661014,257,257,257,257,0
|
|
20250425,134400,67661014,257,257,257,257,0
|
|
20250425,134300,67661014,257,257,257,257,0
|
|
20250425,134200,67661014,257,257,257,257,0
|
|
20250425,134100,67661014,257,257,257,257,229
|
|
20250425,134000,67602161,257,257,257,257,0
|
|
20250425,133900,67602161,257,257,257,257,24
|
|
20250425,133800,67595993,256,256,256,256,0
|
|
20250425,133700,67595993,256,256,256,256,4500
|
|
20250425,133600,66443993,257,257,257,257,46
|
|
20250425,133500,66432171,257,257,257,257,0
|
|
20250425,133400,66432171,257,257,257,257,0
|
|
20250425,133300,66432171,257,257,257,257,4
|
|
20250425,133200,66431143,257,257,257,257,0
|
|
20250425,133100,66431143,257,257,257,257,0
|
|
20250425,133000,66431143,257,257,257,257,391
|
|
20250425,132900,66330656,256,256,256,256,0
|
|
20250425,132800,66330656,256,256,256,256,0
|
|
20250425,132700,66330656,256,256,256,256,0
|
|
20250425,132600,66330656,256,256,256,256,501
|
|
20250425,132500,66202400,256,256,256,256,0
|
|
20250425,132400,66202400,256,256,256,256,327
|
|
20250425,132300,66118688,257,257,257,257,0
|
|
20250425,132200,66118688,257,257,257,257,0
|
|
20250425,132100,66118688,257,257,257,257,0
|
|
20250425,132000,66118688,257,257,257,257,30
|
|
20250425,131900,66110978,258,258,258,258,0
|
|
20250425,131800,66110978,258,258,258,258,0
|
|
20250425,131700,66110978,258,258,258,258,0
|
|
20250425,131600,66110978,258,258,258,258,1
|
|
20250425,131500,66110720,258,258,258,258,2
|
|
20250425,131400,66110204,258,258,258,258,0
|
|
20250425,131300,66110204,258,258,258,258,1
|
|
20250425,131200,66109946,256,256,256,256,0
|
|
20250425,131100,66109946,256,256,256,256,0
|
|
20250425,131000,66109946,256,256,256,256,5000
|
|
20250425,130900,64829946,256,256,256,256,0
|
|
20250425,130800,64829946,256,256,256,256,0
|
|
20250425,130700,64829946,256,256,256,256,0
|
|
20250425,130600,64829946,256,257,257,256,8069
|
|
20250425,130500,62763179,257,257,257,257,0
|
|
20250425,130400,62763179,257,257,257,257,0
|
|
20250425,130300,62763179,257,257,257,257,0
|
|
20250425,130200,62763179,257,257,257,257,0
|
|
20250425,130100,62763179,257,258,258,257,560
|
|
20250425,130000,62618999,258,258,258,258,8000
|
|
20250425,125900,60554999,259,259,259,259,0
|
|
20250425,125800,60554999,259,259,259,259,1
|
|
20250425,125700,60554740,259,259,259,259,0
|
|
20250425,125600,60554740,259,259,259,259,3900
|
|
20250425,125500,59544640,259,259,259,259,532
|
|
20250425,125400,59406852,258,258,258,258,3842
|
|
20250425,125300,58415616,258,258,258,258,2
|
|
20250425,125200,58415100,258,258,258,258,1196
|
|
20250425,125100,58106532,258,258,258,258,9
|
|
20250425,125000,58104210,258,258,258,258,49
|
|
20250425,124900,58091568,258,258,258,258,0
|
|
20250425,124800,58091568,258,258,258,258,0
|
|
20250425,124700,58091568,258,258,258,258,0
|
|
20250425,124600,58091568,258,258,258,258,0
|
|
20250425,124500,58091568,258,257,258,257,65
|
|
20250425,124400,58074862,257,258,258,257,2510
|
|
20250425,124300,57428282,259,259,259,259,0
|
|
20250425,124200,57428282,259,259,259,259,2
|
|
20250425,124100,57427764,260,260,260,260,0
|
|
20250425,124000,57427764,260,260,260,258,2137
|
|
20250425,123900,56872522,261,261,261,261,0
|
|
20250425,123800,56872522,261,261,261,261,1
|
|
20250425,123700,56872261,260,260,260,260,0
|
|
20250425,123600,56872261,260,260,260,260,8
|
|
20250425,123500,56870181,260,261,261,260,201
|
|
20250425,123400,56817820,262,263,263,262,4281
|
|
20250425,123300,55692167,263,263,263,263,155
|
|
20250425,123200,55651402,262,263,263,262,250
|
|
20250425,123100,55585807,263,263,263,263,605
|
|
20250425,123000,55426692,263,262,264,262,1006
|
|
20250425,122900,55162066,262,259,265,259,42608
|
|
20250425,122800,44020358,258,258,258,258,15657
|
|
20250425,122700,39980852,257,257,257,257,0
|
|
20250425,122600,39980852,257,257,257,257,0
|
|
20250425,122500,39980852,257,257,257,257,5510
|
|
20250425,122400,38564782,258,258,258,258,0
|
|
20250425,122300,38564782,258,258,258,258,10
|
|
20250425,122200,38562202,258,257,258,257,125
|
|
20250425,122100,38530067,258,258,258,258,0
|
|
20250425,122000,38530067,258,258,258,258,500
|
|
20250425,121900,38401067,258,258,258,258,29
|
|
20250425,121800,38393585,257,257,257,257,0
|
|
20250425,121700,38393585,257,257,257,257,509
|
|
20250425,121600,38262772,257,257,257,257,1008
|
|
20250425,121500,38003716,258,258,258,258,0
|
|
20250425,121400,38003716,258,258,258,258,0
|
|
20250425,121300,38003716,258,258,258,258,0
|
|
20250425,121200,38003716,258,258,258,258,0
|
|
20250425,121100,38003716,258,258,258,258,3187
|
|
20250425,121000,37181470,257,257,257,257,843
|
|
20250425,120900,36964819,258,258,258,258,0
|
|
20250425,120800,36964819,258,258,258,258,1992
|
|
20250425,120700,36450883,257,257,257,257,2013
|
|
20250425,120600,35933542,257,257,257,257,0
|
|
20250425,120500,35933542,257,257,257,257,507
|
|
20250425,120400,35803243,257,257,257,257,321
|
|
20250425,120300,35720746,257,257,257,257,167
|
|
20250425,120200,35677827,257,257,257,257,0
|
|
20250425,120100,35677827,257,257,257,257,0
|
|
20250425,120000,35677827,257,257,257,257,15
|
|
20250425,115900,35673972,257,257,257,256,379
|
|
20250425,115800,35576629,257,257,257,257,1
|
|
20250425,115700,35576372,257,257,257,257,0
|
|
20250425,115600,35576372,257,257,257,257,0
|
|
20250425,115500,35576372,257,257,257,257,2
|
|
20250425,115400,35575858,257,257,257,257,0
|
|
20250425,115300,35575858,257,256,257,256,3012
|
|
20250425,115200,34804784,256,256,256,256,3000
|
|
20250425,115100,34036784,257,256,257,256,2
|
|
20250425,115000,34036271,257,257,257,257,1
|
|
20250425,114900,34036014,257,257,257,257,257
|
|
20250425,114800,33969965,257,257,257,257,285
|
|
20250425,114700,33896720,257,257,257,257,225
|
|
20250425,114600,33838895,257,257,257,257,0
|
|
20250425,114500,33838895,257,256,257,256,3015
|
|
20250425,114400,33067040,256,256,256,256,0
|
|
20250425,114300,33067040,256,256,256,256,773
|
|
20250425,114200,32869152,257,257,257,257,0
|
|
20250425,114100,32869152,257,256,257,256,2
|
|
20250425,114000,32868639,257,257,257,257,10611
|
|
20250425,113900,30141612,258,257,258,257,3924
|
|
20250425,113800,29133120,257,257,257,257,0
|
|
20250425,113700,29133120,257,256,257,256,22
|
|
20250425,113600,29127486,257,257,257,257,378
|
|
20250425,113500,29030340,257,257,257,257,1
|
|
20250425,113400,29030083,257,257,257,257,1
|
|
20250425,113300,29029826,257,256,257,256,2570
|
|
20250425,113200,28371760,256,256,256,256,10
|
|
20250425,113100,28369200,256,256,256,256,0
|
|
20250425,113000,28369200,256,256,256,256,0
|
|
20250425,112900,28369200,256,256,256,256,1
|
|
20250425,112800,28368944,255,255,255,255,0
|
|
20250425,112700,28368944,255,255,255,255,7000
|
|
20250425,112600,26583944,256,256,256,256,0
|
|
20250425,112500,26583944,256,256,256,256,0
|
|
20250425,112400,26583944,256,256,256,256,0
|
|
20250425,112300,26583944,256,256,256,256,0
|
|
20250425,112200,26583944,256,256,256,256,780
|
|
20250425,112100,26384264,256,256,256,256,0
|
|
20250425,112000,26384264,256,256,256,256,0
|
|
20250425,111900,26384264,256,256,256,256,1080
|
|
20250425,111800,26107784,255,255,255,255,2
|
|
20250425,111700,26107274,256,256,256,256,0
|
|
20250425,111600,26107274,256,257,257,256,1002
|
|
20250425,111500,25850761,256,256,256,256,0
|
|
20250425,111400,25850761,256,257,257,256,2398
|
|
20250425,111300,25236789,257,257,258,257,6417
|
|
20250425,111200,23584062,256,256,256,256,0
|
|
20250425,111100,23584062,256,256,256,256,830
|
|
20250425,111000,23371582,256,256,256,256,1208
|
|
20250425,110900,23062334,255,255,255,255,73
|
|
20250425,110800,23043719,256,256,256,256,0
|
|
20250425,110700,23043719,256,256,256,256,3
|
|
20250425,110600,23042951,255,255,255,255,0
|
|
20250425,110500,23042951,255,255,255,255,200
|
|
20250425,110400,22991951,256,256,256,256,8
|
|
20250425,110300,22989903,256,256,256,256,1
|
|
20250425,110200,22989647,255,255,255,255,1880
|
|
20250425,110100,22510247,256,256,256,256,20
|
|
20250425,110000,22505127,256,256,256,256,0
|
|
20250425,105900,22505127,256,256,256,256,0
|
|
20250425,105800,22505127,256,256,256,256,0
|
|
20250425,105700,22505127,256,256,256,256,370
|
|
20250425,105600,22410407,256,256,256,256,0
|
|
20250425,105500,22410407,256,256,256,256,0
|
|
20250425,105400,22410407,256,256,256,256,0
|
|
20250425,105300,22410407,256,256,256,256,0
|
|
20250425,105200,22410407,256,256,256,256,0
|
|
20250425,105100,22410407,256,256,256,256,0
|
|
20250425,105000,22410407,256,256,256,256,0
|
|
20250425,104900,22410407,256,256,256,256,335
|
|
20250425,104800,22324647,256,256,256,256,0
|
|
20250425,104700,22324647,256,256,256,256,510
|
|
20250425,104600,22194087,256,256,256,256,0
|
|
20250425,104500,22194087,256,256,256,256,0
|
|
20250425,104400,22194087,256,256,256,256,198
|
|
20250425,104300,22143399,257,257,257,257,1012
|
|
20250425,104200,21883315,258,258,258,257,863
|
|
20250425,104100,21661441,258,257,258,257,1052
|
|
20250425,104000,21391034,258,257,258,257,8590
|
|
20250425,103900,19183287,257,256,257,256,4297
|
|
20250425,103800,18079917,256,255,256,255,173
|
|
20250425,103700,18035729,255,255,255,255,20
|
|
20250425,103600,18030629,255,255,255,255,10
|
|
20250425,103500,18028079,256,256,256,256,0
|
|
20250425,103400,18028079,256,256,256,256,1
|
|
20250425,103300,18027823,255,255,255,255,10
|
|
20250425,103200,18025273,255,255,255,255,2627
|
|
20250425,103100,17355388,255,253,255,253,17188
|
|
20250425,103000,12995003,253,253,253,253,10
|
|
20250425,102900,12992473,253,253,253,253,5
|
|
20250425,102800,12991208,253,253,253,253,0
|
|
20250425,102700,12991208,253,253,253,253,0
|
|
20250425,102600,12991208,253,253,253,253,117
|
|
20250425,102500,12961607,253,252,253,252,520
|
|
20250425,102400,12830547,253,253,253,253,0
|
|
20250425,102300,12830547,253,253,253,253,0
|
|
20250425,102200,12830547,253,253,253,253,13080
|
|
20250425,102100,9521307,253,253,253,253,4
|
|
20250425,102000,9520295,253,253,253,253,4
|
|
20250425,101900,9519283,253,253,253,253,6
|
|
20250425,101800,9517765,253,253,253,253,0
|
|
20250425,101700,9517765,253,253,253,253,0
|
|
20250425,101600,9517765,253,253,253,253,0
|
|
20250425,101500,9517765,253,253,253,253,0
|
|
20250425,101400,9517765,253,253,253,253,0
|
|
20250425,101300,9517765,253,253,253,253,0
|
|
20250425,101200,9517765,253,253,253,253,0
|
|
20250425,101100,9517765,253,253,253,253,0
|
|
20250425,101000,9517765,253,253,253,253,0
|
|
20250425,100900,9517765,253,253,253,253,21
|
|
20250425,100800,9512452,253,253,253,253,0
|
|
20250425,100700,9512452,253,253,253,253,0
|
|
20250425,100600,9512452,253,253,253,253,1
|
|
20250425,100500,9512199,253,253,253,253,0
|
|
20250425,100400,9512199,253,253,253,253,19
|
|
20250425,100300,9507392,253,253,253,253,0
|
|
20250425,100200,9507392,253,253,253,253,40
|
|
20250425,100100,9497272,253,253,253,253,0
|
|
20250425,100000,9497272,253,253,253,253,0
|
|
20250425,095900,9497272,253,253,253,253,85
|
|
20250425,095800,9475767,253,253,253,253,0
|
|
20250425,095700,9475767,253,253,253,253,0
|
|
20250425,095600,9475767,253,253,253,253,0
|
|
20250425,095500,9475767,253,253,253,253,0
|
|
20250425,095400,9475767,253,253,253,253,0
|
|
20250425,095300,9475767,253,253,253,253,35
|
|
20250425,095200,9466912,253,252,253,252,752
|
|
20250425,095100,9277372,252,252,252,252,0
|
|
20250425,095000,9277372,252,252,253,252,979
|
|
20250425,094900,9030604,253,252,253,252,910
|
|
20250425,094800,8801251,252,252,252,252,586
|
|
20250425,094700,8653579,252,252,252,252,55
|
|
20250425,094600,8639719,252,252,252,252,22
|
|
20250425,094500,8634175,252,252,252,252,31
|
|
20250425,094400,8626363,252,252,252,252,0
|
|
20250425,094300,8626363,252,252,252,252,0
|
|
20250425,094200,8626363,252,250,252,250,5026
|
|
20250425,094100,7369803,250,252,252,250,494
|
|
20250425,094000,7246092,251,251,251,251,1000
|
|
20250425,093900,6995092,251,251,251,251,0
|
|
20250425,093800,6995092,251,251,251,251,0
|
|
20250425,093700,6995092,251,251,251,251,2000
|
|
20250425,093600,6493092,251,251,251,251,0
|
|
20250425,093500,6493092,251,251,251,251,0
|
|
20250425,093400,6493092,251,252,252,251,2376
|
|
20250425,093300,5896010,254,254,254,254,0
|
|
20250425,093200,5896010,254,254,254,254,0
|
|
20250425,093100,5896010,254,254,254,254,0
|
|
20250425,093000,5896010,254,254,254,254,0
|
|
20250425,092900,5896010,254,254,254,254,0
|
|
20250425,092800,5896010,254,254,254,254,0
|
|
20250425,092700,5896010,254,254,254,254,1
|
|
20250425,092600,5895756,253,253,253,253,0
|
|
20250425,092500,5895756,253,253,253,253,467
|
|
20250425,092400,5777605,253,253,253,253,1047
|
|
20250425,092300,5512714,255,255,255,255,68
|
|
20250425,092200,5495374,255,254,255,254,200
|
|
20250425,092100,5444570,254,255,255,254,902
|
|
20250425,092000,5215229,255,254,255,254,120
|
|
20250425,091900,5184649,254,252,254,252,4553
|
|
20250425,091800,4033036,252,252,252,252,799
|
|
20250425,091700,3831688,252,250,252,249,8290
|
|
20250425,091600,1766019,252,252,252,252,108
|
|
20250425,091500,1738803,250,250,250,250,0
|
|
20250425,091400,1738803,250,252,252,250,450
|
|
20250425,091300,1626203,250,250,250,250,521
|
|
20250425,091200,1495953,252,252,252,252,0
|
|
20250425,091100,1495953,252,251,252,250,107
|
|
20250425,091000,1469184,250,252,252,248,1630
|
|
20250425,090900,1063351,253,253,253,253,0
|
|
20250425,090800,1063351,253,253,253,253,0
|
|
20250425,090700,1063351,253,253,253,253,24
|
|
20250425,090600,1057279,253,254,254,252,944
|
|
20250425,090500,819343,254,253,254,253,409
|
|
20250425,090400,715458,252,252,252,252,46
|
|
20250425,090300,703866,252,252,252,252,6
|
|
20250425,090200,702354,252,252,252,252,1
|
|
20250425,090100,702102,252,251,254,250,2748
|
|
20250425,090000,11938,254,254,254,254,47
|