612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250428,190900,34321944,254,254,254,254,4155
|
|
20250428,190800,34321944,254,254,254,254,0
|
|
20250428,190700,34321944,254,254,254,254,0
|
|
20250428,190600,34321944,254,254,254,254,0
|
|
20250428,190500,34321944,254,254,254,254,0
|
|
20250428,190400,34321944,254,254,254,254,0
|
|
20250428,190300,34321944,254,254,254,254,0
|
|
20250428,190200,34321944,254,254,254,254,0
|
|
20250428,190100,34321944,254,254,254,254,0
|
|
20250428,190000,34321944,254,254,254,254,0
|
|
20250428,185900,34321944,254,254,254,254,0
|
|
20250428,185800,34321944,254,254,254,254,0
|
|
20250428,185700,34321944,254,254,254,254,0
|
|
20250428,185600,34321944,254,254,254,254,0
|
|
20250428,185500,34321944,254,254,254,254,0
|
|
20250428,185400,34321944,254,254,254,254,0
|
|
20250428,185300,34321944,254,254,254,254,0
|
|
20250428,185200,34321944,254,254,254,254,0
|
|
20250428,185100,34321944,254,254,254,254,0
|
|
20250428,185000,34321944,254,254,254,254,0
|
|
20250428,184900,34321944,254,254,254,254,0
|
|
20250428,184800,34321944,254,254,254,254,0
|
|
20250428,184700,34321944,254,254,254,254,0
|
|
20250428,184600,34321944,254,254,254,254,0
|
|
20250428,184500,34321944,254,254,254,254,0
|
|
20250428,184400,34321944,254,254,254,254,0
|
|
20250428,184300,34321944,254,254,254,254,0
|
|
20250428,184200,34321944,254,254,254,254,0
|
|
20250428,184100,34321944,254,254,254,254,0
|
|
20250428,184000,34321944,254,254,254,254,0
|
|
20250428,183900,34321944,254,254,254,254,4155
|
|
20250428,183800,34321944,254,254,254,254,0
|
|
20250428,183700,34321944,254,254,254,254,0
|
|
20250428,183600,34321944,254,254,254,254,0
|
|
20250428,183500,34321944,254,254,254,254,0
|
|
20250428,183400,34321944,254,254,254,254,0
|
|
20250428,183300,34321944,254,254,254,254,0
|
|
20250428,183200,34321944,254,254,254,254,0
|
|
20250428,183100,34321944,254,254,254,254,0
|
|
20250428,183000,34321944,254,254,254,254,0
|
|
20250428,182900,34321944,254,254,254,254,0
|
|
20250428,182800,34321944,254,254,254,254,0
|
|
20250428,182700,34321944,254,254,254,254,0
|
|
20250428,182600,34321944,254,254,254,254,0
|
|
20250428,182500,34321944,254,254,254,254,0
|
|
20250428,182400,34321944,254,254,254,254,0
|
|
20250428,182300,34321944,254,254,254,254,0
|
|
20250428,182200,34321944,254,254,254,254,0
|
|
20250428,182100,34321944,254,254,254,254,0
|
|
20250428,182000,34321944,254,254,254,254,0
|
|
20250428,181900,34321944,254,254,254,254,0
|
|
20250428,181800,34321944,254,254,254,254,0
|
|
20250428,181700,34321944,254,254,254,254,0
|
|
20250428,181600,34321944,254,254,254,254,0
|
|
20250428,181500,34321944,254,254,254,254,0
|
|
20250428,181400,34321944,254,254,254,254,0
|
|
20250428,181300,34321944,254,254,254,254,0
|
|
20250428,181200,34321944,254,254,254,254,0
|
|
20250428,181100,34321944,254,254,254,254,0
|
|
20250428,181000,34321944,254,254,254,254,0
|
|
20250428,180900,34321944,254,254,254,254,4155
|
|
20250428,180800,34321944,254,254,254,254,0
|
|
20250428,180700,34321944,254,254,254,254,0
|
|
20250428,180600,34321944,254,254,254,254,0
|
|
20250428,180500,34321944,254,254,254,254,0
|
|
20250428,180400,34321944,254,254,254,254,0
|
|
20250428,180300,34321944,254,254,254,254,0
|
|
20250428,180200,34321944,254,254,254,254,0
|
|
20250428,180100,34321944,254,254,254,254,0
|
|
20250428,180000,34321944,254,254,254,254,0
|
|
20250428,175900,34321944,254,254,254,254,0
|
|
20250428,175800,34321944,254,254,254,254,0
|
|
20250428,175700,34321944,254,254,254,254,0
|
|
20250428,175600,34321944,254,254,254,254,0
|
|
20250428,175500,34321944,254,254,254,254,0
|
|
20250428,175400,34321944,254,254,254,254,0
|
|
20250428,175300,34321944,254,254,254,254,0
|
|
20250428,175200,34321944,254,254,254,254,0
|
|
20250428,175100,34321944,254,254,254,254,0
|
|
20250428,175000,34321944,254,254,254,254,0
|
|
20250428,174900,34321944,254,254,254,254,0
|
|
20250428,174800,34321944,254,254,254,254,0
|
|
20250428,174700,34321944,254,254,254,254,0
|
|
20250428,174600,34321944,254,254,254,254,0
|
|
20250428,174500,34321944,254,254,254,254,0
|
|
20250428,174400,34321944,254,254,254,254,0
|
|
20250428,174300,34321944,254,254,254,254,0
|
|
20250428,174200,34321944,254,254,254,254,0
|
|
20250428,174100,34321944,254,254,254,254,0
|
|
20250428,174000,34321944,254,254,254,254,0
|
|
20250428,173900,34321944,254,254,254,254,4155
|
|
20250428,173800,34321944,254,254,254,254,0
|
|
20250428,173700,34321944,254,254,254,254,0
|
|
20250428,173600,34321944,254,254,254,254,0
|
|
20250428,173500,34321944,254,254,254,254,0
|
|
20250428,173400,34321944,254,254,254,254,0
|
|
20250428,173300,34321944,254,254,254,254,0
|
|
20250428,173200,34321944,254,254,254,254,0
|
|
20250428,173100,34321944,254,254,254,254,0
|
|
20250428,173000,34321944,254,254,254,254,0
|
|
20250428,172900,34321944,254,254,254,254,0
|
|
20250428,172800,34321944,254,254,254,254,0
|
|
20250428,172700,34321944,254,254,254,254,0
|
|
20250428,172600,34321944,254,254,254,254,0
|
|
20250428,172500,34321944,254,254,254,254,0
|
|
20250428,172400,34321944,254,254,254,254,0
|
|
20250428,172300,34321944,254,254,254,254,0
|
|
20250428,172200,34321944,254,254,254,254,0
|
|
20250428,172100,34321944,254,254,254,254,0
|
|
20250428,172000,34321944,254,254,254,254,0
|
|
20250428,171900,34321944,254,254,254,254,0
|
|
20250428,171800,34321944,254,254,254,254,0
|
|
20250428,171700,34321944,254,254,254,254,0
|
|
20250428,171600,34321944,254,254,254,254,0
|
|
20250428,171500,34321944,254,254,254,254,0
|
|
20250428,171400,34321944,254,254,254,254,0
|
|
20250428,171300,34321944,254,254,254,254,0
|
|
20250428,171200,34321944,254,254,254,254,0
|
|
20250428,171100,34321944,254,254,254,254,0
|
|
20250428,171000,34321944,254,254,254,254,0
|
|
20250428,170900,34321944,254,254,254,254,4155
|
|
20250428,170800,34321944,254,254,254,254,0
|
|
20250428,170700,34321944,254,254,254,254,0
|
|
20250428,170600,34321944,254,254,254,254,0
|
|
20250428,170500,34321944,254,254,254,254,0
|
|
20250428,170400,34321944,254,254,254,254,0
|
|
20250428,170300,34321944,254,254,254,254,0
|
|
20250428,170200,34321944,254,254,254,254,0
|
|
20250428,170100,34321944,254,254,254,254,0
|
|
20250428,170000,34321944,254,254,254,254,0
|
|
20250428,165900,34321944,254,254,254,254,0
|
|
20250428,165800,34321944,254,254,254,254,0
|
|
20250428,165700,34321944,254,254,254,254,0
|
|
20250428,165600,34321944,254,254,254,254,0
|
|
20250428,165500,34321944,254,254,254,254,0
|
|
20250428,165400,34321944,254,254,254,254,0
|
|
20250428,165300,34321944,254,254,254,254,0
|
|
20250428,165200,34321944,254,254,254,254,0
|
|
20250428,165100,34321944,254,254,254,254,0
|
|
20250428,165000,34321944,254,254,254,254,0
|
|
20250428,164900,34321944,254,254,254,254,0
|
|
20250428,164800,34321944,254,254,254,254,0
|
|
20250428,164700,34321944,254,254,254,254,0
|
|
20250428,164600,34321944,254,254,254,254,0
|
|
20250428,164500,34321944,254,254,254,254,0
|
|
20250428,164400,34321944,254,254,254,254,0
|
|
20250428,164300,34321944,254,254,254,254,0
|
|
20250428,164200,34321944,254,254,254,254,0
|
|
20250428,164100,34321944,254,254,254,254,0
|
|
20250428,164000,34321944,254,254,254,254,0
|
|
20250428,163900,34321944,254,254,254,254,4155
|
|
20250428,163800,34321944,254,254,254,254,0
|
|
20250428,163700,34321944,254,254,254,254,0
|
|
20250428,163600,34321944,254,254,254,254,0
|
|
20250428,163500,34321944,254,254,254,254,0
|
|
20250428,163400,34321944,254,254,254,254,0
|
|
20250428,163300,34321944,254,254,254,254,0
|
|
20250428,163200,34321944,254,254,254,254,0
|
|
20250428,163100,34321944,254,254,254,254,0
|
|
20250428,163000,34321944,254,254,254,254,0
|
|
20250428,162900,34321944,254,254,254,254,0
|
|
20250428,162800,34321944,254,254,254,254,0
|
|
20250428,162700,34321944,254,254,254,254,0
|
|
20250428,162600,34321944,254,254,254,254,0
|
|
20250428,162500,34321944,254,254,254,254,0
|
|
20250428,162400,34321944,254,254,254,254,0
|
|
20250428,162300,34321944,254,254,254,254,0
|
|
20250428,162200,34321944,254,254,254,254,0
|
|
20250428,162100,34321944,254,254,254,254,0
|
|
20250428,162000,34321944,254,254,254,254,0
|
|
20250428,161900,34321944,254,254,254,254,0
|
|
20250428,161800,34321944,254,254,254,254,0
|
|
20250428,161700,34321944,254,254,254,254,0
|
|
20250428,161600,34321944,254,254,254,254,0
|
|
20250428,161500,34321944,254,254,254,254,0
|
|
20250428,161400,34321944,254,254,254,254,0
|
|
20250428,161300,34321944,254,254,254,254,0
|
|
20250428,161200,34321944,254,254,254,254,0
|
|
20250428,161100,34321944,254,254,254,254,0
|
|
20250428,161000,34321944,254,254,254,254,0
|
|
20250428,160900,34321944,254,254,254,254,4155
|
|
20250428,160800,34321944,254,254,254,254,0
|
|
20250428,160700,34321944,254,254,254,254,0
|
|
20250428,160600,34321944,254,254,254,254,0
|
|
20250428,160500,34321944,254,254,254,254,0
|
|
20250428,160400,34321944,254,254,254,254,0
|
|
20250428,160300,34321944,254,254,254,254,0
|
|
20250428,160200,34321944,254,254,254,254,0
|
|
20250428,160100,34321944,254,254,254,254,0
|
|
20250428,160000,34321944,254,254,254,254,0
|
|
20250428,155900,34321944,254,254,254,254,0
|
|
20250428,155800,34321944,254,254,254,254,0
|
|
20250428,155700,34321944,254,254,254,254,0
|
|
20250428,155600,34321944,254,254,254,254,0
|
|
20250428,155500,34321944,254,254,254,254,0
|
|
20250428,155400,34321944,254,254,254,254,0
|
|
20250428,155300,34321944,254,254,254,254,0
|
|
20250428,155200,34321944,254,254,254,254,0
|
|
20250428,155100,34321944,254,254,254,254,0
|
|
20250428,155000,34321944,254,254,254,254,0
|
|
20250428,154900,34321944,254,254,254,254,0
|
|
20250428,154800,34321944,254,254,254,254,0
|
|
20250428,154700,34321944,254,254,254,254,0
|
|
20250428,154600,34321944,254,254,254,254,0
|
|
20250428,154500,34321944,254,254,254,254,0
|
|
20250428,154400,34321944,254,254,254,254,0
|
|
20250428,154300,34321944,254,254,254,254,0
|
|
20250428,154200,34321944,254,254,254,254,0
|
|
20250428,154100,34321944,254,254,254,254,0
|
|
20250428,154000,34321944,254,254,254,254,0
|
|
20250428,153900,34321944,254,254,254,254,4155
|
|
20250428,153800,34321944,254,254,254,254,0
|
|
20250428,153700,34321944,254,254,254,254,0
|
|
20250428,153600,34321944,254,254,254,254,0
|
|
20250428,153500,34321944,254,254,254,254,0
|
|
20250428,153400,34321944,254,254,254,254,0
|
|
20250428,153300,34321944,254,254,254,254,0
|
|
20250428,153200,34321944,254,254,254,254,0
|
|
20250428,153100,34321944,254,254,254,254,0
|
|
20250428,153000,34321944,254,254,254,254,4155
|
|
20250428,152900,33266574,255,255,255,255,0
|
|
20250428,152800,33266574,255,255,255,255,0
|
|
20250428,152700,33266574,255,255,255,255,0
|
|
20250428,152600,33266574,255,255,255,255,0
|
|
20250428,152500,33266574,255,255,255,255,0
|
|
20250428,152400,33266574,255,255,255,255,0
|
|
20250428,152300,33266574,255,255,255,255,0
|
|
20250428,152200,33266574,255,255,255,255,0
|
|
20250428,152100,33266574,255,255,255,255,0
|
|
20250428,152000,33266574,255,255,255,255,0
|
|
20250428,151900,33266574,255,255,255,255,0
|
|
20250428,151800,33266574,255,255,255,255,97
|
|
20250428,151700,33241839,255,255,255,255,0
|
|
20250428,151600,33241839,255,255,255,255,0
|
|
20250428,151500,33241839,255,255,255,255,0
|
|
20250428,151400,33241839,255,255,255,255,0
|
|
20250428,151300,33241839,255,255,255,255,0
|
|
20250428,151200,33241839,255,255,255,255,0
|
|
20250428,151100,33241839,255,255,255,255,0
|
|
20250428,151000,33241839,255,255,255,255,30
|
|
20250428,150900,33234189,256,256,256,256,0
|
|
20250428,150800,33234189,256,256,256,256,0
|
|
20250428,150700,33234189,256,256,256,256,100
|
|
20250428,150600,33208589,256,255,256,255,37
|
|
20250428,150500,33199144,255,256,256,255,9618
|
|
20250428,150400,30746548,256,256,256,256,902
|
|
20250428,150300,30515636,257,257,257,257,0
|
|
20250428,150200,30515636,257,257,257,257,0
|
|
20250428,150100,30515636,257,257,257,257,0
|
|
20250428,150000,30515636,257,257,257,257,0
|
|
20250428,145900,30515636,257,257,257,257,0
|
|
20250428,145800,30515636,257,257,257,257,0
|
|
20250428,145700,30515636,257,257,257,257,0
|
|
20250428,145600,30515636,257,257,257,257,10
|
|
20250428,145500,30513066,256,256,256,256,0
|
|
20250428,145400,30513066,256,256,256,256,0
|
|
20250428,145300,30513066,256,256,256,256,3790
|
|
20250428,145200,29542826,257,257,257,257,5
|
|
20250428,145100,29541541,257,257,257,257,0
|
|
20250428,145000,29541541,257,257,257,257,0
|
|
20250428,144900,29541541,257,257,257,257,0
|
|
20250428,144800,29541541,257,257,257,257,0
|
|
20250428,144700,29541541,257,257,257,257,0
|
|
20250428,144600,29541541,257,257,257,257,3141
|
|
20250428,144500,28734304,258,258,258,258,0
|
|
20250428,144400,28734304,258,258,258,258,1
|
|
20250428,144300,28734046,258,258,258,258,700
|
|
20250428,144200,28553446,257,257,257,257,154
|
|
20250428,144100,28513868,257,257,257,257,0
|
|
20250428,144000,28513868,257,257,257,257,0
|
|
20250428,143900,28513868,257,257,257,257,600
|
|
20250428,143800,28359668,258,258,258,258,0
|
|
20250428,143700,28359668,258,258,258,258,0
|
|
20250428,143600,28359668,258,258,258,258,0
|
|
20250428,143500,28359668,258,258,258,258,0
|
|
20250428,143400,28359668,258,258,258,258,1000
|
|
20250428,143300,28101668,257,257,257,257,0
|
|
20250428,143200,28101668,257,258,258,257,595
|
|
20250428,143100,27948456,258,258,258,258,0
|
|
20250428,143000,27948456,258,258,258,258,0
|
|
20250428,142900,27948456,258,258,258,258,0
|
|
20250428,142800,27948456,258,258,258,258,0
|
|
20250428,142700,27948456,258,258,258,258,0
|
|
20250428,142600,27948456,258,258,258,258,0
|
|
20250428,142500,27948456,258,258,258,258,0
|
|
20250428,142400,27948456,258,258,258,258,0
|
|
20250428,142300,27948456,258,258,258,258,0
|
|
20250428,142200,27948456,258,258,258,258,1010
|
|
20250428,142100,27687876,258,258,258,258,3859
|
|
20250428,142000,26692254,258,258,258,258,0
|
|
20250428,141900,26692254,258,258,258,258,50
|
|
20250428,141800,26679354,258,258,258,258,0
|
|
20250428,141700,26679354,258,258,258,258,0
|
|
20250428,141600,26679354,258,258,258,258,0
|
|
20250428,141500,26679354,258,258,258,258,2091
|
|
20250428,141400,26139876,258,258,258,258,0
|
|
20250428,141300,26139876,258,258,258,258,0
|
|
20250428,141200,26139876,258,258,258,258,0
|
|
20250428,141100,26139876,258,258,258,258,0
|
|
20250428,141000,26139876,258,258,258,258,0
|
|
20250428,140900,26139876,258,258,258,258,0
|
|
20250428,140800,26139876,258,258,258,258,0
|
|
20250428,140700,26139876,258,258,258,258,0
|
|
20250428,140600,26139876,258,258,258,258,1000
|
|
20250428,140500,25881876,259,259,259,259,0
|
|
20250428,140400,25881876,259,259,259,259,0
|
|
20250428,140300,25881876,259,259,259,259,0
|
|
20250428,140200,25881876,259,259,259,259,0
|
|
20250428,140100,25881876,259,259,259,259,158
|
|
20250428,140000,25840954,259,259,259,259,0
|
|
20250428,135900,25840954,259,259,259,259,19
|
|
20250428,135800,25836033,257,257,257,257,11
|
|
20250428,135700,25833206,257,257,257,257,0
|
|
20250428,135600,25833206,257,257,257,257,400
|
|
20250428,135500,25730406,259,259,259,259,40
|
|
20250428,135400,25720046,259,257,259,257,2100
|
|
20250428,135300,25179256,257,257,257,257,0
|
|
20250428,135200,25179256,257,257,257,257,200
|
|
20250428,135100,25127856,257,257,257,257,100
|
|
20250428,135000,25102156,258,258,258,258,600
|
|
20250428,134900,24947356,258,257,258,257,406
|
|
20250428,134800,24842708,258,258,258,258,0
|
|
20250428,134700,24842708,258,258,258,258,500
|
|
20250428,134600,24713708,257,257,257,257,0
|
|
20250428,134500,24713708,257,257,257,257,0
|
|
20250428,134400,24713708,257,257,257,257,0
|
|
20250428,134300,24713708,257,257,257,257,0
|
|
20250428,134200,24713708,257,257,257,257,0
|
|
20250428,134100,24713708,257,257,257,257,0
|
|
20250428,134000,24713708,257,257,257,257,0
|
|
20250428,133900,24713708,257,257,257,257,0
|
|
20250428,133800,24713708,257,257,257,257,476
|
|
20250428,133700,24591376,257,257,257,257,72
|
|
20250428,133600,24572872,258,258,258,258,0
|
|
20250428,133500,24572872,258,258,258,258,0
|
|
20250428,133400,24572872,258,258,258,258,0
|
|
20250428,133300,24572872,258,258,258,258,0
|
|
20250428,133200,24572872,258,257,258,257,800
|
|
20250428,133100,24366772,256,256,257,256,6391
|
|
20250428,133000,22729365,256,256,256,256,0
|
|
20250428,132900,22729365,256,256,256,256,0
|
|
20250428,132800,22729365,256,256,256,256,0
|
|
20250428,132700,22729365,256,256,256,256,0
|
|
20250428,132600,22729365,256,256,256,256,0
|
|
20250428,132500,22729365,256,256,256,256,250
|
|
20250428,132400,22665365,256,256,256,256,0
|
|
20250428,132300,22665365,256,256,256,256,0
|
|
20250428,132200,22665365,256,256,256,256,1000
|
|
20250428,132100,22409365,257,257,257,257,0
|
|
20250428,132000,22409365,257,257,257,257,0
|
|
20250428,131900,22409365,257,257,257,257,16
|
|
20250428,131800,22405253,257,257,257,257,0
|
|
20250428,131700,22405253,257,257,257,257,0
|
|
20250428,131600,22405253,257,257,257,257,0
|
|
20250428,131500,22405253,257,257,257,257,0
|
|
20250428,131400,22405253,257,257,257,257,0
|
|
20250428,131300,22405253,257,257,257,257,0
|
|
20250428,131200,22405253,257,257,257,257,0
|
|
20250428,131100,22405253,257,257,257,257,0
|
|
20250428,131000,22405253,257,257,257,257,0
|
|
20250428,130900,22405253,257,257,257,257,0
|
|
20250428,130800,22405253,257,257,257,257,0
|
|
20250428,130700,22405253,257,257,257,257,0
|
|
20250428,130600,22405253,257,257,257,257,153
|
|
20250428,130500,22365932,256,256,256,256,0
|
|
20250428,130400,22365932,256,256,256,256,3453
|
|
20250428,130300,21481964,256,256,256,256,500
|
|
20250428,130200,21353964,257,257,257,257,0
|
|
20250428,130100,21353964,257,257,257,257,0
|
|
20250428,130000,21353964,257,257,257,257,703
|
|
20250428,125900,21173293,258,258,258,258,0
|
|
20250428,125800,21173293,258,258,258,258,0
|
|
20250428,125700,21173293,258,258,258,258,0
|
|
20250428,125600,21173293,258,258,258,258,0
|
|
20250428,125500,21173293,258,258,258,258,0
|
|
20250428,125400,21173293,258,258,258,258,0
|
|
20250428,125300,21173293,258,258,258,258,1
|
|
20250428,125200,21173035,258,258,258,258,440
|
|
20250428,125100,21059515,258,258,258,258,0
|
|
20250428,125000,21059515,258,258,258,258,0
|
|
20250428,124900,21059515,258,258,258,258,0
|
|
20250428,124800,21059515,258,258,258,258,0
|
|
20250428,124700,21059515,258,258,258,258,0
|
|
20250428,124600,21059515,258,258,258,258,0
|
|
20250428,124500,21059515,258,258,258,258,0
|
|
20250428,124400,21059515,258,258,258,258,0
|
|
20250428,124300,21059515,258,258,258,258,1
|
|
20250428,124200,21059257,257,258,258,257,600
|
|
20250428,124100,20904957,258,258,258,258,0
|
|
20250428,124000,20904957,258,258,258,258,0
|
|
20250428,123900,20904957,258,258,258,258,1
|
|
20250428,123800,20904699,258,256,258,256,56
|
|
20250428,123700,20890263,258,258,258,258,0
|
|
20250428,123600,20890263,258,258,258,258,450
|
|
20250428,123500,20774163,258,258,258,258,0
|
|
20250428,123400,20774163,258,258,258,258,0
|
|
20250428,123300,20774163,258,258,258,258,0
|
|
20250428,123200,20774163,258,258,258,258,1
|
|
20250428,123100,20773905,256,256,256,256,0
|
|
20250428,123000,20773905,256,256,256,256,54
|
|
20250428,122900,20760081,257,257,257,257,1
|
|
20250428,122800,20759824,257,257,257,257,0
|
|
20250428,122700,20759824,257,257,257,257,0
|
|
20250428,122600,20759824,257,257,257,257,0
|
|
20250428,122500,20759824,257,257,257,257,0
|
|
20250428,122400,20759824,257,257,257,257,0
|
|
20250428,122300,20759824,257,257,257,257,0
|
|
20250428,122200,20759824,257,257,257,257,0
|
|
20250428,122100,20759824,257,257,257,257,0
|
|
20250428,122000,20759824,257,257,257,257,330
|
|
20250428,121900,20675014,257,257,257,257,0
|
|
20250428,121800,20675014,257,257,257,257,0
|
|
20250428,121700,20675014,257,257,257,257,1
|
|
20250428,121600,20674757,258,258,258,258,0
|
|
20250428,121500,20674757,258,258,258,258,1
|
|
20250428,121400,20674499,258,258,258,258,0
|
|
20250428,121300,20674499,258,258,258,258,0
|
|
20250428,121200,20674499,258,258,258,258,0
|
|
20250428,121100,20674499,258,258,258,258,800
|
|
20250428,121000,20468099,258,258,258,258,0
|
|
20250428,120900,20468099,258,258,258,258,0
|
|
20250428,120800,20468099,258,258,258,258,0
|
|
20250428,120700,20468099,258,258,258,258,0
|
|
20250428,120600,20468099,258,258,258,258,41
|
|
20250428,120500,20457521,256,256,256,256,0
|
|
20250428,120400,20457521,256,256,256,256,0
|
|
20250428,120300,20457521,256,256,256,256,0
|
|
20250428,120200,20457521,256,256,256,256,0
|
|
20250428,120100,20457521,256,256,256,256,0
|
|
20250428,120000,20457521,256,257,257,256,2936
|
|
20250428,115900,19703069,257,257,257,257,500
|
|
20250428,115800,19574569,257,258,258,257,501
|
|
20250428,115700,19445811,258,258,258,258,0
|
|
20250428,115600,19445811,258,258,258,258,0
|
|
20250428,115500,19445811,258,258,258,258,0
|
|
20250428,115400,19445811,258,258,258,258,620
|
|
20250428,115300,19285851,258,258,258,258,0
|
|
20250428,115200,19285851,258,258,258,258,0
|
|
20250428,115100,19285851,258,258,258,258,0
|
|
20250428,115000,19285851,258,258,258,258,0
|
|
20250428,114900,19285851,258,258,258,258,0
|
|
20250428,114800,19285851,258,258,258,258,500
|
|
20250428,114700,19156851,259,259,259,259,128
|
|
20250428,114600,19123699,259,259,259,259,0
|
|
20250428,114500,19123699,259,259,259,259,0
|
|
20250428,114400,19123699,259,259,259,259,0
|
|
20250428,114300,19123699,259,259,259,259,1005
|
|
20250428,114200,18863404,260,260,260,260,0
|
|
20250428,114100,18863404,260,260,260,260,1392
|
|
20250428,114000,18501484,260,260,260,260,5
|
|
20250428,113900,18500184,259,259,259,259,0
|
|
20250428,113800,18500184,259,259,260,259,3863
|
|
20250428,113700,17499666,258,258,258,258,2207
|
|
20250428,113600,16930260,258,256,258,256,2374
|
|
20250428,113500,16319294,256,256,256,256,0
|
|
20250428,113400,16319294,256,256,256,256,0
|
|
20250428,113300,16319294,256,256,256,256,0
|
|
20250428,113200,16319294,256,256,256,256,0
|
|
20250428,113100,16319294,256,256,256,256,2
|
|
20250428,113000,16318782,256,256,256,256,0
|
|
20250428,112900,16318782,256,256,256,256,0
|
|
20250428,112800,16318782,256,256,256,256,0
|
|
20250428,112700,16318782,256,256,256,256,0
|
|
20250428,112600,16318782,256,256,256,256,0
|
|
20250428,112500,16318782,256,256,256,256,0
|
|
20250428,112400,16318782,256,256,256,256,0
|
|
20250428,112300,16318782,256,256,256,256,50
|
|
20250428,112200,16305982,257,257,257,257,0
|
|
20250428,112100,16305982,257,257,257,257,0
|
|
20250428,112000,16305982,257,257,257,257,0
|
|
20250428,111900,16305982,257,257,257,257,77
|
|
20250428,111800,16286193,257,257,257,257,0
|
|
20250428,111700,16286193,257,257,257,257,0
|
|
20250428,111600,16286193,257,257,257,257,0
|
|
20250428,111500,16286193,257,257,257,257,0
|
|
20250428,111400,16286193,257,257,257,257,0
|
|
20250428,111300,16286193,257,257,257,257,0
|
|
20250428,111200,16286193,257,257,257,257,0
|
|
20250428,111100,16286193,257,257,257,257,0
|
|
20250428,111000,16286193,257,257,257,257,23
|
|
20250428,110900,16280282,257,257,257,257,0
|
|
20250428,110800,16280282,257,257,257,257,0
|
|
20250428,110700,16280282,257,257,257,257,40
|
|
20250428,110600,16270002,256,256,256,256,0
|
|
20250428,110500,16270002,256,256,256,256,0
|
|
20250428,110400,16270002,256,256,256,256,0
|
|
20250428,110300,16270002,256,256,256,256,0
|
|
20250428,110200,16270002,256,256,256,256,0
|
|
20250428,110100,16270002,256,256,256,256,6
|
|
20250428,110000,16268466,256,256,256,255,690
|
|
20250428,105900,16092331,255,256,256,255,900
|
|
20250428,105800,15862827,256,256,256,256,1
|
|
20250428,105700,15862571,256,256,256,256,4122
|
|
20250428,105600,14807339,256,256,256,256,31
|
|
20250428,105500,14799403,257,257,257,257,0
|
|
20250428,105400,14799403,257,257,257,257,0
|
|
20250428,105300,14799403,257,257,257,257,0
|
|
20250428,105200,14799403,257,257,257,257,105
|
|
20250428,105100,14772418,257,257,257,257,0
|
|
20250428,105000,14772418,257,257,257,257,0
|
|
20250428,104900,14772418,257,257,257,257,2000
|
|
20250428,104800,14258418,258,257,258,257,304
|
|
20250428,104700,14180286,257,257,257,257,0
|
|
20250428,104600,14180286,257,257,257,257,0
|
|
20250428,104500,14180286,257,257,257,257,0
|
|
20250428,104400,14180286,257,257,257,257,60
|
|
20250428,104300,14164866,258,258,258,258,100
|
|
20250428,104200,14139066,258,258,258,258,30
|
|
20250428,104100,14131326,257,257,257,257,400
|
|
20250428,104000,14028526,257,257,257,257,90
|
|
20250428,103900,14005396,259,259,259,259,0
|
|
20250428,103800,14005396,259,259,259,259,0
|
|
20250428,103700,14005396,259,259,259,259,5
|
|
20250428,103600,14004101,259,259,259,259,0
|
|
20250428,103500,14004101,259,259,259,259,748
|
|
20250428,103400,13810369,258,258,258,258,1053
|
|
20250428,103300,13538695,257,257,257,257,0
|
|
20250428,103200,13538695,257,257,257,257,0
|
|
20250428,103100,13538695,257,257,257,257,0
|
|
20250428,103000,13538695,257,257,257,257,0
|
|
20250428,102900,13538695,257,257,257,257,0
|
|
20250428,102800,13538695,257,257,257,257,0
|
|
20250428,102700,13538695,257,257,257,257,10
|
|
20250428,102600,13536125,258,259,260,258,1799
|
|
20250428,102500,13071980,258,259,259,258,33
|
|
20250428,102400,13063446,259,259,259,259,0
|
|
20250428,102300,13063446,259,259,259,259,83
|
|
20250428,102200,13041949,259,259,259,259,1
|
|
20250428,102100,13041690,259,259,259,259,7
|
|
20250428,102000,13039877,258,259,259,258,590
|
|
20250428,101900,12887078,259,259,259,259,200
|
|
20250428,101800,12835278,260,259,260,259,1596
|
|
20250428,101700,12420412,259,261,261,259,1412
|
|
20250428,101600,12053415,260,261,261,260,619
|
|
20250428,101500,11892361,261,261,261,261,73
|
|
20250428,101400,11873308,260,260,260,260,0
|
|
20250428,101300,11873308,260,261,261,260,203
|
|
20250428,101200,11820390,261,261,261,261,15
|
|
20250428,101100,11816475,261,261,261,261,0
|
|
20250428,101000,11816475,261,261,261,261,0
|
|
20250428,100900,11816475,261,260,261,260,1002
|
|
20250428,100800,11555954,260,260,260,260,1501
|
|
20250428,100700,11165694,260,260,260,260,0
|
|
20250428,100600,11165694,260,261,261,260,138
|
|
20250428,100500,11129811,261,261,261,261,0
|
|
20250428,100400,11129811,261,261,261,261,1
|
|
20250428,100300,11129550,261,261,261,261,0
|
|
20250428,100200,11129550,261,261,261,261,24
|
|
20250428,100100,11123286,260,260,260,260,17
|
|
20250428,100000,11118866,261,261,261,261,245
|
|
20250428,095900,11054921,262,262,262,262,12
|
|
20250428,095800,11051777,262,262,262,262,0
|
|
20250428,095700,11051777,262,261,262,261,551
|
|
20250428,095600,10907965,262,262,262,262,0
|
|
20250428,095500,10907965,262,260,262,260,3901
|
|
20250428,095400,9891470,259,260,260,259,3001
|
|
20250428,095300,9112211,259,259,259,259,1040
|
|
20250428,095200,8842851,259,259,259,259,367
|
|
20250428,095100,8747798,259,259,259,259,59
|
|
20250428,095000,8732517,259,257,259,256,3227
|
|
20250428,094900,7900629,257,256,257,256,3
|
|
20250428,094800,7899859,256,256,256,256,0
|
|
20250428,094700,7899859,256,256,256,256,0
|
|
20250428,094600,7899859,256,256,256,256,300
|
|
20250428,094500,7823059,256,256,256,256,28
|
|
20250428,094400,7815891,257,257,257,257,0
|
|
20250428,094300,7815891,257,257,257,257,0
|
|
20250428,094200,7815891,257,257,257,257,160
|
|
20250428,094100,7774771,257,257,257,257,41
|
|
20250428,094000,7764234,256,256,256,256,0
|
|
20250428,093900,7764234,256,256,256,256,1907
|
|
20250428,093800,7276042,257,257,257,257,0
|
|
20250428,093700,7276042,257,257,257,257,0
|
|
20250428,093600,7276042,257,256,257,256,2151
|
|
20250428,093500,6725385,256,256,256,256,47
|
|
20250428,093400,6713353,257,258,258,257,210
|
|
20250428,093300,6659267,258,258,258,258,0
|
|
20250428,093200,6659267,258,258,258,258,0
|
|
20250428,093100,6659267,258,258,258,258,0
|
|
20250428,093000,6659267,258,258,258,258,37
|
|
20250428,092900,6649721,257,257,257,257,258
|
|
20250428,092800,6583415,257,257,257,257,170
|
|
20250428,092700,6539725,257,257,257,257,1
|
|
20250428,092600,6539468,258,258,258,258,1
|
|
20250428,092500,6539210,256,256,256,256,5186
|
|
20250428,092400,5211594,258,258,258,258,0
|
|
20250428,092300,5211594,258,257,258,257,501
|
|
20250428,092200,5082836,257,257,257,257,269
|
|
20250428,092100,5013703,258,258,258,258,14
|
|
20250428,092000,5010091,258,259,259,258,100
|
|
20250428,091900,4984290,257,260,260,257,11556
|
|
20250428,091800,1997286,262,262,262,262,0
|
|
20250428,091700,1997286,262,262,262,262,1
|
|
20250428,091600,1997024,260,260,260,260,0
|
|
20250428,091500,1997024,260,260,260,260,0
|
|
20250428,091400,1997024,260,260,261,260,1638
|
|
20250428,091300,1571107,261,261,261,261,163
|
|
20250428,091200,1528564,261,261,261,261,4
|
|
20250428,091100,1527520,260,260,260,260,0
|
|
20250428,091000,1527520,260,260,260,260,188
|
|
20250428,090900,1478640,261,261,261,261,10
|
|
20250428,090800,1476030,261,261,262,261,181
|
|
20250428,090700,1428758,260,259,262,259,3498
|
|
20250428,090600,519162,260,260,260,260,0
|
|
20250428,090500,519162,260,259,260,258,101
|
|
20250428,090400,492923,259,259,259,259,180
|
|
20250428,090300,446303,257,257,257,257,0
|
|
20250428,090200,446303,257,258,258,256,829
|
|
20250428,090100,233476,259,259,259,259,0
|
|
20250428,090000,233476,259,260,260,259,898
|