613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,191000,65274229,380,380,380,380,643
|
|
20250407,190900,65274229,380,380,380,380,0
|
|
20250407,190800,65274229,380,380,380,380,0
|
|
20250407,190700,65274229,380,380,380,380,0
|
|
20250407,190600,65274229,380,380,380,380,0
|
|
20250407,190500,65274229,380,380,380,380,0
|
|
20250407,190400,65274229,380,380,380,380,0
|
|
20250407,190300,65274229,380,380,380,380,0
|
|
20250407,190200,65274229,380,380,380,380,0
|
|
20250407,190100,65274229,380,380,380,380,0
|
|
20250407,190000,65274229,380,380,380,380,0
|
|
20250407,185900,65274229,380,380,380,380,0
|
|
20250407,185800,65274229,380,380,380,380,0
|
|
20250407,185700,65274229,380,380,380,380,0
|
|
20250407,185600,65274229,380,380,380,380,0
|
|
20250407,185500,65274229,380,380,380,380,0
|
|
20250407,185400,65274229,380,380,380,380,0
|
|
20250407,185300,65274229,380,380,380,380,0
|
|
20250407,185200,65274229,380,380,380,380,0
|
|
20250407,185100,65274229,380,380,380,380,0
|
|
20250407,185000,65274229,380,380,380,380,0
|
|
20250407,184900,65274229,380,380,380,380,0
|
|
20250407,184800,65274229,380,380,380,380,0
|
|
20250407,184700,65274229,380,380,380,380,0
|
|
20250407,184600,65274229,380,380,380,380,0
|
|
20250407,184500,65274229,380,380,380,380,0
|
|
20250407,184400,65274229,380,380,380,380,0
|
|
20250407,184300,65274229,380,380,380,380,0
|
|
20250407,184200,65274229,380,380,380,380,0
|
|
20250407,184100,65274229,380,380,380,380,0
|
|
20250407,184000,65274229,380,380,380,380,643
|
|
20250407,183900,65274229,380,380,380,380,0
|
|
20250407,183800,65274229,380,380,380,380,0
|
|
20250407,183700,65274229,380,380,380,380,0
|
|
20250407,183600,65274229,380,380,380,380,0
|
|
20250407,183500,65274229,380,380,380,380,0
|
|
20250407,183400,65274229,380,380,380,380,0
|
|
20250407,183300,65274229,380,380,380,380,0
|
|
20250407,183200,65274229,380,380,380,380,0
|
|
20250407,183100,65274229,380,380,380,380,0
|
|
20250407,183000,65274229,380,380,380,380,0
|
|
20250407,182900,65274229,380,380,380,380,0
|
|
20250407,182800,65274229,380,380,380,380,0
|
|
20250407,182700,65274229,380,380,380,380,0
|
|
20250407,182600,65274229,380,380,380,380,0
|
|
20250407,182500,65274229,380,380,380,380,0
|
|
20250407,182400,65274229,380,380,380,380,0
|
|
20250407,182300,65274229,380,380,380,380,0
|
|
20250407,182200,65274229,380,380,380,380,0
|
|
20250407,182100,65274229,380,380,380,380,0
|
|
20250407,182000,65274229,380,380,380,380,0
|
|
20250407,181900,65274229,380,380,380,380,0
|
|
20250407,181800,65274229,380,380,380,380,0
|
|
20250407,181700,65274229,380,380,380,380,0
|
|
20250407,181600,65274229,380,380,380,380,0
|
|
20250407,181500,65274229,380,380,380,380,0
|
|
20250407,181400,65274229,380,380,380,380,0
|
|
20250407,181300,65274229,380,380,380,380,0
|
|
20250407,181200,65274229,380,380,380,380,0
|
|
20250407,181100,65274229,380,380,380,380,0
|
|
20250407,181000,65274229,380,380,380,380,643
|
|
20250407,180900,65274229,380,380,380,380,0
|
|
20250407,180800,65274229,380,380,380,380,0
|
|
20250407,180700,65274229,380,380,380,380,0
|
|
20250407,180600,65274229,380,380,380,380,0
|
|
20250407,180500,65274229,380,380,380,380,0
|
|
20250407,180400,65274229,380,380,380,380,0
|
|
20250407,180300,65274229,380,380,380,380,0
|
|
20250407,180200,65274229,380,380,380,380,0
|
|
20250407,180100,65274229,380,380,380,380,0
|
|
20250407,180000,65274229,380,380,380,380,0
|
|
20250407,175900,65274229,380,380,380,380,0
|
|
20250407,175800,65274229,380,380,380,380,0
|
|
20250407,175700,65274229,380,380,380,380,0
|
|
20250407,175600,65274229,380,380,380,380,0
|
|
20250407,175500,65274229,380,380,380,380,0
|
|
20250407,175400,65274229,380,380,380,380,0
|
|
20250407,175300,65274229,380,380,380,380,0
|
|
20250407,175200,65274229,380,380,380,380,0
|
|
20250407,175100,65274229,380,380,380,380,0
|
|
20250407,175000,65274229,380,380,380,380,0
|
|
20250407,174900,65274229,380,380,380,380,0
|
|
20250407,174800,65274229,380,380,380,380,0
|
|
20250407,174700,65274229,380,380,380,380,0
|
|
20250407,174600,65274229,380,380,380,380,0
|
|
20250407,174500,65274229,380,380,380,380,0
|
|
20250407,174400,65274229,380,380,380,380,0
|
|
20250407,174300,65274229,380,380,380,380,0
|
|
20250407,174200,65274229,380,380,380,380,0
|
|
20250407,174100,65274229,380,380,380,380,0
|
|
20250407,174000,65274229,380,380,380,380,643
|
|
20250407,173900,65274229,380,380,380,380,0
|
|
20250407,173800,65274229,380,380,380,380,0
|
|
20250407,173700,65274229,380,380,380,380,0
|
|
20250407,173600,65274229,380,380,380,380,0
|
|
20250407,173500,65274229,380,380,380,380,0
|
|
20250407,173400,65274229,380,380,380,380,0
|
|
20250407,173300,65274229,380,380,380,380,0
|
|
20250407,173200,65274229,380,380,380,380,0
|
|
20250407,173100,65274229,380,380,380,380,0
|
|
20250407,173000,65274229,380,380,380,380,0
|
|
20250407,172900,65274229,380,380,380,380,0
|
|
20250407,172800,65274229,380,380,380,380,0
|
|
20250407,172700,65274229,380,380,380,380,0
|
|
20250407,172600,65274229,380,380,380,380,0
|
|
20250407,172500,65274229,380,380,380,380,0
|
|
20250407,172400,65274229,380,380,380,380,0
|
|
20250407,172300,65274229,380,380,380,380,0
|
|
20250407,172200,65274229,380,380,380,380,0
|
|
20250407,172100,65274229,380,380,380,380,0
|
|
20250407,172000,65274229,380,380,380,380,0
|
|
20250407,171900,65274229,380,380,380,380,0
|
|
20250407,171800,65274229,380,380,380,380,0
|
|
20250407,171700,65274229,380,380,380,380,0
|
|
20250407,171600,65274229,380,380,380,380,0
|
|
20250407,171500,65274229,380,380,380,380,0
|
|
20250407,171400,65274229,380,380,380,380,0
|
|
20250407,171300,65274229,380,380,380,380,0
|
|
20250407,171200,65274229,380,380,380,380,0
|
|
20250407,171100,65274229,380,380,380,380,0
|
|
20250407,171000,65274229,380,380,380,380,643
|
|
20250407,170900,65274229,380,380,380,380,0
|
|
20250407,170800,65274229,380,380,380,380,0
|
|
20250407,170700,65274229,380,380,380,380,0
|
|
20250407,170600,65274229,380,380,380,380,0
|
|
20250407,170500,65274229,380,380,380,380,0
|
|
20250407,170400,65274229,380,380,380,380,0
|
|
20250407,170300,65274229,380,380,380,380,0
|
|
20250407,170200,65274229,380,380,380,380,0
|
|
20250407,170100,65274229,380,380,380,380,0
|
|
20250407,170000,65274229,380,380,380,380,0
|
|
20250407,165900,65274229,380,380,380,380,0
|
|
20250407,165800,65274229,380,380,380,380,0
|
|
20250407,165700,65274229,380,380,380,380,0
|
|
20250407,165600,65274229,380,380,380,380,0
|
|
20250407,165500,65274229,380,380,380,380,0
|
|
20250407,165400,65274229,380,380,380,380,0
|
|
20250407,165300,65274229,380,380,380,380,0
|
|
20250407,165200,65274229,380,380,380,380,0
|
|
20250407,165100,65274229,380,380,380,380,0
|
|
20250407,165000,65274229,380,380,380,380,0
|
|
20250407,164900,65274229,380,380,380,380,0
|
|
20250407,164800,65274229,380,380,380,380,0
|
|
20250407,164700,65274229,380,380,380,380,0
|
|
20250407,164600,65274229,380,380,380,380,0
|
|
20250407,164500,65274229,380,380,380,380,0
|
|
20250407,164400,65274229,380,380,380,380,0
|
|
20250407,164300,65274229,380,380,380,380,0
|
|
20250407,164200,65274229,380,380,380,380,0
|
|
20250407,164100,65274229,380,380,380,380,0
|
|
20250407,164000,65274229,380,380,380,380,643
|
|
20250407,163900,65274229,380,380,380,380,0
|
|
20250407,163800,65274229,380,380,380,380,0
|
|
20250407,163700,65274229,380,380,380,380,0
|
|
20250407,163600,65274229,380,380,380,380,0
|
|
20250407,163500,65274229,380,380,380,380,0
|
|
20250407,163400,65274229,380,380,380,380,0
|
|
20250407,163300,65274229,380,380,380,380,0
|
|
20250407,163200,65274229,380,380,380,380,0
|
|
20250407,163100,65274229,380,380,380,380,0
|
|
20250407,163000,65274229,380,380,380,380,0
|
|
20250407,162900,65274229,380,380,380,380,0
|
|
20250407,162800,65274229,380,380,380,380,0
|
|
20250407,162700,65274229,380,380,380,380,0
|
|
20250407,162600,65274229,380,380,380,380,0
|
|
20250407,162500,65274229,380,380,380,380,0
|
|
20250407,162400,65274229,380,380,380,380,0
|
|
20250407,162300,65274229,380,380,380,380,0
|
|
20250407,162200,65274229,380,380,380,380,0
|
|
20250407,162100,65274229,380,380,380,380,0
|
|
20250407,162000,65274229,380,380,380,380,0
|
|
20250407,161900,65274229,380,380,380,380,0
|
|
20250407,161800,65274229,380,380,380,380,0
|
|
20250407,161700,65274229,380,380,380,380,0
|
|
20250407,161600,65274229,380,380,380,380,0
|
|
20250407,161500,65274229,380,380,380,380,0
|
|
20250407,161400,65274229,380,380,380,380,0
|
|
20250407,161300,65274229,380,380,380,380,0
|
|
20250407,161200,65274229,380,380,380,380,0
|
|
20250407,161100,65274229,380,380,380,380,0
|
|
20250407,161000,65274229,380,380,380,380,643
|
|
20250407,160900,65274229,380,380,380,380,0
|
|
20250407,160800,65274229,380,380,380,380,0
|
|
20250407,160700,65274229,380,380,380,380,0
|
|
20250407,160600,65274229,380,380,380,380,0
|
|
20250407,160500,65274229,380,380,380,380,0
|
|
20250407,160400,65274229,380,380,380,380,0
|
|
20250407,160300,65274229,380,380,380,380,0
|
|
20250407,160200,65274229,380,380,380,380,0
|
|
20250407,160100,65274229,380,380,380,380,0
|
|
20250407,160000,65274229,380,380,380,380,0
|
|
20250407,155900,65274229,380,380,380,380,0
|
|
20250407,155800,65274229,380,380,380,380,0
|
|
20250407,155700,65274229,380,380,380,380,0
|
|
20250407,155600,65274229,380,380,380,380,0
|
|
20250407,155500,65274229,380,380,380,380,0
|
|
20250407,155400,65274229,380,380,380,380,0
|
|
20250407,155300,65274229,380,380,380,380,0
|
|
20250407,155200,65274229,380,380,380,380,0
|
|
20250407,155100,65274229,380,380,380,380,0
|
|
20250407,155000,65274229,380,380,380,380,0
|
|
20250407,154900,65274229,380,380,380,380,0
|
|
20250407,154800,65274229,380,380,380,380,0
|
|
20250407,154700,65274229,380,380,380,380,0
|
|
20250407,154600,65274229,380,380,380,380,0
|
|
20250407,154500,65274229,380,380,380,380,0
|
|
20250407,154400,65274229,380,380,380,380,0
|
|
20250407,154300,65274229,380,380,380,380,0
|
|
20250407,154200,65274229,380,380,380,380,0
|
|
20250407,154100,65274229,380,380,380,380,0
|
|
20250407,154000,65274229,380,380,380,380,643
|
|
20250407,153900,65274229,380,380,380,380,0
|
|
20250407,153800,65274229,380,380,380,380,0
|
|
20250407,153700,65274229,380,380,380,380,0
|
|
20250407,153600,65274229,380,380,380,380,0
|
|
20250407,153500,65274229,380,380,380,380,0
|
|
20250407,153400,65274229,380,380,380,380,0
|
|
20250407,153300,65274229,380,380,380,380,0
|
|
20250407,153200,65274229,380,380,380,380,0
|
|
20250407,153100,65274229,380,380,380,380,0
|
|
20250407,153000,65274229,380,380,380,380,643
|
|
20250407,152900,65029889,382,382,382,382,0
|
|
20250407,152800,65029889,382,382,382,382,0
|
|
20250407,152700,65029889,382,382,382,382,0
|
|
20250407,152600,65029889,382,382,382,382,0
|
|
20250407,152500,65029889,382,382,382,382,0
|
|
20250407,152400,65029889,382,382,382,382,0
|
|
20250407,152300,65029889,382,382,382,382,0
|
|
20250407,152200,65029889,382,382,382,382,0
|
|
20250407,152100,65029889,382,382,382,382,0
|
|
20250407,152000,65029889,382,382,382,382,0
|
|
20250407,151900,65029889,382,382,382,382,1
|
|
20250407,151800,65029507,377,378,378,377,5000
|
|
20250407,151700,63143811,378,378,378,378,0
|
|
20250407,151600,63143811,378,378,378,378,196
|
|
20250407,151500,63069723,381,381,381,381,0
|
|
20250407,151400,63069723,381,381,381,381,0
|
|
20250407,151300,63069723,381,381,381,381,0
|
|
20250407,151200,63069723,381,381,381,381,0
|
|
20250407,151100,63069723,381,381,381,381,0
|
|
20250407,151000,63069723,381,380,381,380,2866
|
|
20250407,150900,61978169,379,379,379,379,0
|
|
20250407,150800,61978169,379,379,379,379,0
|
|
20250407,150700,61978169,379,379,379,379,250
|
|
20250407,150600,61883419,379,379,379,379,350
|
|
20250407,150500,61750769,378,378,378,378,400
|
|
20250407,150400,61599569,378,378,378,378,0
|
|
20250407,150300,61599569,378,378,378,378,0
|
|
20250407,150200,61599569,378,378,378,378,0
|
|
20250407,150100,61599569,378,378,378,378,2
|
|
20250407,150000,61598813,378,378,378,378,149
|
|
20250407,145900,61542491,377,377,377,377,0
|
|
20250407,145800,61542491,377,377,377,377,0
|
|
20250407,145700,61542491,377,377,377,377,0
|
|
20250407,145600,61542491,377,377,377,377,0
|
|
20250407,145500,61542491,377,377,377,377,0
|
|
20250407,145400,61542491,377,378,378,377,2253
|
|
20250407,145300,60691179,377,377,377,377,0
|
|
20250407,145200,60691179,377,377,377,377,162
|
|
20250407,145100,60630105,377,377,377,377,0
|
|
20250407,145000,60630105,377,377,377,377,0
|
|
20250407,144900,60630105,377,377,377,377,0
|
|
20250407,144800,60630105,377,377,377,377,0
|
|
20250407,144700,60630105,377,377,377,377,16
|
|
20250407,144600,60624073,375,375,375,375,0
|
|
20250407,144500,60624073,375,375,375,375,0
|
|
20250407,144400,60624073,375,375,375,375,50
|
|
20250407,144300,60605323,379,379,379,379,0
|
|
20250407,144200,60605323,379,379,379,379,0
|
|
20250407,144100,60605323,379,379,379,379,0
|
|
20250407,144000,60605323,379,379,379,379,0
|
|
20250407,143900,60605323,379,379,379,379,0
|
|
20250407,143800,60605323,379,379,379,379,0
|
|
20250407,143700,60605323,379,379,379,379,0
|
|
20250407,143600,60605323,379,379,379,379,0
|
|
20250407,143500,60605323,379,379,379,379,0
|
|
20250407,143400,60605323,379,379,379,379,0
|
|
20250407,143300,60605323,379,379,379,379,0
|
|
20250407,143200,60605323,379,379,379,379,0
|
|
20250407,143100,60605323,379,379,379,379,1
|
|
20250407,143000,60604944,379,379,379,379,0
|
|
20250407,142900,60604944,379,379,379,379,0
|
|
20250407,142800,60604944,379,379,379,379,0
|
|
20250407,142700,60604944,379,379,379,379,200
|
|
20250407,142600,60529144,380,380,380,380,0
|
|
20250407,142500,60529144,380,380,380,380,0
|
|
20250407,142400,60529144,380,380,380,380,0
|
|
20250407,142300,60529144,380,380,380,380,0
|
|
20250407,142200,60529144,380,380,380,380,0
|
|
20250407,142100,60529144,380,380,380,380,0
|
|
20250407,142000,60529144,380,380,380,380,0
|
|
20250407,141900,60529144,380,380,380,380,0
|
|
20250407,141800,60529144,380,380,380,380,0
|
|
20250407,141700,60529144,380,380,380,380,0
|
|
20250407,141600,60529144,380,380,380,380,0
|
|
20250407,141500,60529144,380,380,380,380,0
|
|
20250407,141400,60529144,380,380,380,380,0
|
|
20250407,141300,60529144,380,380,380,380,10
|
|
20250407,141200,60525344,380,380,380,380,3
|
|
20250407,141100,60524204,381,381,381,381,0
|
|
20250407,141000,60524204,381,381,381,381,0
|
|
20250407,140900,60524204,381,380,381,380,71
|
|
20250407,140800,60497203,381,380,381,380,200
|
|
20250407,140700,60421133,380,380,380,380,0
|
|
20250407,140600,60421133,380,380,380,380,0
|
|
20250407,140500,60421133,380,380,380,380,0
|
|
20250407,140400,60421133,380,380,380,380,0
|
|
20250407,140300,60421133,380,380,380,380,50
|
|
20250407,140200,60402133,380,380,380,380,0
|
|
20250407,140100,60402133,380,380,380,380,1
|
|
20250407,140000,60401753,374,374,374,374,0
|
|
20250407,135900,60401753,374,374,374,374,0
|
|
20250407,135800,60401753,374,374,374,374,0
|
|
20250407,135700,60401753,374,374,374,374,0
|
|
20250407,135600,60401753,374,374,374,374,0
|
|
20250407,135500,60401753,374,374,374,374,0
|
|
20250407,135400,60401753,374,374,374,374,0
|
|
20250407,135300,60401753,374,374,374,374,0
|
|
20250407,135200,60401753,374,377,377,374,1000
|
|
20250407,135100,60025463,379,379,379,379,0
|
|
20250407,135000,60025463,379,379,379,379,2
|
|
20250407,134900,60024705,379,379,379,379,0
|
|
20250407,134800,60024705,379,379,379,379,0
|
|
20250407,134700,60024705,379,379,379,379,0
|
|
20250407,134600,60024705,379,379,379,379,0
|
|
20250407,134500,60024705,379,379,379,379,0
|
|
20250407,134400,60024705,379,378,379,378,800
|
|
20250407,134300,59721805,379,379,379,379,0
|
|
20250407,134200,59721805,379,379,379,379,0
|
|
20250407,134100,59721805,379,374,379,374,7
|
|
20250407,134000,59719182,374,374,374,374,0
|
|
20250407,133900,59719182,374,374,374,374,0
|
|
20250407,133800,59719182,374,374,374,374,0
|
|
20250407,133700,59719182,374,374,374,374,0
|
|
20250407,133600,59719182,374,374,374,374,502
|
|
20250407,133500,59531434,373,373,373,373,0
|
|
20250407,133400,59531434,373,373,373,373,0
|
|
20250407,133300,59531434,373,373,373,373,0
|
|
20250407,133200,59531434,373,373,373,373,0
|
|
20250407,133100,59531434,373,373,373,373,0
|
|
20250407,133000,59531434,373,373,373,373,0
|
|
20250407,132900,59531434,373,373,373,373,0
|
|
20250407,132800,59531434,373,373,373,373,0
|
|
20250407,132700,59531434,373,373,373,373,0
|
|
20250407,132600,59531434,373,373,373,373,0
|
|
20250407,132500,59531434,373,373,373,373,2114
|
|
20250407,132400,58742912,373,375,375,373,9220
|
|
20250407,132300,55300443,375,375,375,375,0
|
|
20250407,132200,55300443,375,375,375,375,0
|
|
20250407,132100,55300443,375,375,375,375,0
|
|
20250407,132000,55300443,375,375,375,375,0
|
|
20250407,131900,55300443,375,375,375,375,1213
|
|
20250407,131800,54845568,376,376,376,376,689
|
|
20250407,131700,54586504,374,374,374,374,0
|
|
20250407,131600,54586504,374,374,374,374,0
|
|
20250407,131500,54586504,374,374,374,374,0
|
|
20250407,131400,54586504,374,374,374,374,0
|
|
20250407,131300,54586504,374,374,374,374,0
|
|
20250407,131200,54586504,374,374,374,374,0
|
|
20250407,131100,54586504,374,374,374,374,0
|
|
20250407,131000,54586504,374,374,374,374,0
|
|
20250407,130900,54586504,374,374,374,374,0
|
|
20250407,130800,54586504,374,374,374,374,0
|
|
20250407,130700,54586504,374,374,374,374,0
|
|
20250407,130600,54586504,374,374,374,374,0
|
|
20250407,130500,54586504,374,374,374,374,0
|
|
20250407,130400,54586504,374,374,374,374,0
|
|
20250407,130300,54586504,374,374,374,374,0
|
|
20250407,130200,54586504,374,379,379,374,3330
|
|
20250407,130100,53332552,380,380,380,380,0
|
|
20250407,130000,53332552,380,381,381,380,336
|
|
20250407,125900,53204696,381,381,381,381,0
|
|
20250407,125800,53204696,381,381,381,381,0
|
|
20250407,125700,53204696,381,381,381,381,0
|
|
20250407,125600,53204696,381,381,381,381,694
|
|
20250407,125500,52940282,381,381,381,381,0
|
|
20250407,125400,52940282,381,381,381,381,0
|
|
20250407,125300,52940282,381,381,381,381,0
|
|
20250407,125200,52940282,381,381,381,381,0
|
|
20250407,125100,52940282,381,381,381,381,0
|
|
20250407,125000,52940282,381,381,381,381,0
|
|
20250407,124900,52940282,381,381,381,381,0
|
|
20250407,124800,52940282,381,381,381,381,0
|
|
20250407,124700,52940282,381,381,381,381,11
|
|
20250407,124600,52936091,382,382,382,382,0
|
|
20250407,124500,52936091,382,382,382,382,0
|
|
20250407,124400,52936091,382,382,382,382,96
|
|
20250407,124300,52899419,382,382,382,382,200
|
|
20250407,124200,52823019,383,384,384,383,507
|
|
20250407,124100,52628831,385,385,385,385,0
|
|
20250407,124000,52628831,385,385,385,385,200
|
|
20250407,123900,52551831,385,385,385,385,0
|
|
20250407,123800,52551831,385,385,385,385,100
|
|
20250407,123700,52513331,379,379,379,379,0
|
|
20250407,123600,52513331,379,377,379,377,1421
|
|
20250407,123500,51976114,377,377,377,377,1
|
|
20250407,123400,51975737,377,377,377,377,241
|
|
20250407,123300,51884880,377,376,377,376,923
|
|
20250407,123200,51537695,375,375,375,375,0
|
|
20250407,123100,51537695,375,375,375,375,0
|
|
20250407,123000,51537695,375,375,375,375,0
|
|
20250407,122900,51537695,375,375,375,375,1263
|
|
20250407,122800,51064070,374,374,374,374,0
|
|
20250407,122700,51064070,374,374,374,374,1968
|
|
20250407,122600,50328038,375,375,375,375,0
|
|
20250407,122500,50328038,375,375,375,375,73
|
|
20250407,122400,50300663,375,376,376,375,398
|
|
20250407,122300,50151363,376,376,376,376,0
|
|
20250407,122200,50151363,376,376,376,376,300
|
|
20250407,122100,50038563,376,376,376,376,0
|
|
20250407,122000,50038563,376,376,376,376,0
|
|
20250407,121900,50038563,376,376,376,376,193
|
|
20250407,121800,49965995,376,376,376,376,0
|
|
20250407,121700,49965995,376,376,376,376,0
|
|
20250407,121600,49965995,376,376,376,376,1
|
|
20250407,121500,49965619,376,376,376,376,0
|
|
20250407,121400,49965619,376,377,377,376,32
|
|
20250407,121300,49953574,377,377,377,377,0
|
|
20250407,121200,49953574,377,377,377,377,1212
|
|
20250407,121100,49496650,377,378,378,376,749
|
|
20250407,121000,49214190,380,380,380,380,0
|
|
20250407,120900,49214190,380,380,380,380,0
|
|
20250407,120800,49214190,380,380,380,380,0
|
|
20250407,120700,49214190,380,380,380,380,0
|
|
20250407,120600,49214190,380,380,380,380,0
|
|
20250407,120500,49214190,380,380,380,380,0
|
|
20250407,120400,49214190,380,380,380,380,0
|
|
20250407,120300,49214190,380,380,380,380,0
|
|
20250407,120200,49214190,380,380,380,380,35
|
|
20250407,120100,49200890,380,380,380,380,0
|
|
20250407,120000,49200890,380,380,380,380,0
|
|
20250407,115900,49200890,380,380,380,380,147
|
|
20250407,115800,49145030,380,380,380,380,0
|
|
20250407,115700,49145030,380,380,380,380,0
|
|
20250407,115600,49145030,380,380,380,380,0
|
|
20250407,115500,49145030,380,380,380,380,0
|
|
20250407,115400,49145030,380,380,380,380,0
|
|
20250407,115300,49145030,380,380,380,380,0
|
|
20250407,115200,49145030,380,380,380,380,0
|
|
20250407,115100,49145030,380,380,380,380,0
|
|
20250407,115000,49145030,380,380,380,380,500
|
|
20250407,114900,48955030,380,380,380,380,0
|
|
20250407,114800,48955030,380,380,380,380,0
|
|
20250407,114700,48955030,380,380,380,380,0
|
|
20250407,114600,48955030,380,380,380,380,0
|
|
20250407,114500,48955030,380,383,383,380,744
|
|
20250407,114400,48671912,386,386,386,386,0
|
|
20250407,114300,48671912,386,386,386,386,0
|
|
20250407,114200,48671912,386,386,386,386,0
|
|
20250407,114100,48671912,386,386,386,386,0
|
|
20250407,114000,48671912,386,386,386,386,0
|
|
20250407,113900,48671912,386,386,386,386,1
|
|
20250407,113800,48671526,381,381,381,381,69
|
|
20250407,113700,48645237,381,381,381,381,0
|
|
20250407,113600,48645237,381,381,381,381,0
|
|
20250407,113500,48645237,381,381,381,381,1
|
|
20250407,113400,48644856,376,382,382,376,3003
|
|
20250407,113300,47502395,385,385,385,385,0
|
|
20250407,113200,47502395,385,385,385,385,0
|
|
20250407,113100,47502395,385,385,385,385,0
|
|
20250407,113000,47502395,385,385,385,385,0
|
|
20250407,112900,47502395,385,385,385,385,3
|
|
20250407,112800,47501240,386,386,386,386,0
|
|
20250407,112700,47501240,386,386,386,386,0
|
|
20250407,112600,47501240,386,386,386,386,0
|
|
20250407,112500,47501240,386,386,386,386,0
|
|
20250407,112400,47501240,386,386,386,386,0
|
|
20250407,112300,47501240,386,386,386,386,0
|
|
20250407,112200,47501240,386,386,386,386,0
|
|
20250407,112100,47501240,386,386,386,386,1
|
|
20250407,112000,47500854,385,385,385,385,5
|
|
20250407,111900,47498929,383,383,383,383,0
|
|
20250407,111800,47498929,383,383,383,383,0
|
|
20250407,111700,47498929,383,383,383,383,0
|
|
20250407,111600,47498929,383,383,383,383,3
|
|
20250407,111500,47497780,383,383,383,383,914
|
|
20250407,111400,47147718,386,386,386,386,0
|
|
20250407,111300,47147718,386,386,386,386,0
|
|
20250407,111200,47147718,386,386,386,386,46
|
|
20250407,111100,47129962,383,383,383,383,4
|
|
20250407,111000,47128430,383,383,383,383,0
|
|
20250407,110900,47128430,383,383,383,383,86
|
|
20250407,110800,47095492,384,386,386,384,3
|
|
20250407,110700,47094336,386,386,386,386,153
|
|
20250407,110600,47035278,382,382,382,382,0
|
|
20250407,110500,47035278,382,382,382,382,0
|
|
20250407,110400,47035278,382,382,382,382,1
|
|
20250407,110300,47034896,386,386,386,386,0
|
|
20250407,110200,47034896,386,386,386,386,800
|
|
20250407,110100,46726096,382,382,382,382,0
|
|
20250407,110000,46726096,382,382,382,382,0
|
|
20250407,105900,46726096,382,382,382,382,374
|
|
20250407,105800,46583228,386,386,386,386,0
|
|
20250407,105700,46583228,386,386,386,386,58
|
|
20250407,105600,46560840,386,386,386,386,0
|
|
20250407,105500,46560840,386,386,386,386,0
|
|
20250407,105400,46560840,386,386,386,386,0
|
|
20250407,105300,46560840,386,386,386,386,0
|
|
20250407,105200,46560840,386,386,386,386,0
|
|
20250407,105100,46560840,386,386,386,386,0
|
|
20250407,105000,46560840,386,386,386,386,21
|
|
20250407,104900,46552734,382,383,383,382,2610
|
|
20250407,104800,45553290,383,383,383,383,12
|
|
20250407,104700,45548694,383,383,383,383,0
|
|
20250407,104600,45548694,383,383,383,383,0
|
|
20250407,104500,45548694,383,383,383,383,0
|
|
20250407,104400,45548694,383,383,383,383,20
|
|
20250407,104300,45541034,383,383,383,383,0
|
|
20250407,104200,45541034,383,383,383,383,0
|
|
20250407,104100,45541034,383,383,383,383,0
|
|
20250407,104000,45541034,383,383,383,383,0
|
|
20250407,103900,45541034,383,382,383,382,3
|
|
20250407,103800,45539886,380,382,383,380,59
|
|
20250407,103700,45517401,382,382,382,382,1
|
|
20250407,103600,45517019,382,382,382,382,0
|
|
20250407,103500,45517019,382,382,382,382,0
|
|
20250407,103400,45517019,382,381,383,381,356
|
|
20250407,103300,45381021,381,380,381,380,116
|
|
20250407,103200,45336875,378,378,378,378,3
|
|
20250407,103100,45335741,377,378,378,376,27
|
|
20250407,103000,45325583,378,379,379,377,30
|
|
20250407,102900,45314255,380,387,387,377,398
|
|
20250407,102800,45163096,388,374,390,374,7435
|
|
20250407,102700,42372097,377,377,377,377,78
|
|
20250407,102600,42342691,377,377,377,377,0
|
|
20250407,102500,42342691,377,377,377,377,0
|
|
20250407,102400,42342691,377,376,377,376,70
|
|
20250407,102300,42316321,376,376,376,376,0
|
|
20250407,102200,42316321,376,376,376,376,0
|
|
20250407,102100,42316321,376,376,376,376,0
|
|
20250407,102000,42316321,376,373,376,373,238
|
|
20250407,101900,42226930,373,387,387,373,3459
|
|
20250407,101800,40920588,386,387,387,386,2300
|
|
20250407,101700,40032638,387,387,387,387,0
|
|
20250407,101600,40032638,387,387,387,387,372
|
|
20250407,101500,39888674,390,390,390,390,0
|
|
20250407,101400,39888674,390,390,390,390,0
|
|
20250407,101300,39888674,390,390,390,390,0
|
|
20250407,101200,39888674,390,390,390,390,0
|
|
20250407,101100,39888674,390,390,390,390,2
|
|
20250407,101000,39887894,390,390,390,390,2
|
|
20250407,100900,39887114,392,392,392,392,0
|
|
20250407,100800,39887114,392,392,392,392,0
|
|
20250407,100700,39887114,392,392,392,392,0
|
|
20250407,100600,39887114,392,392,392,392,54
|
|
20250407,100500,39865946,391,391,391,391,1
|
|
20250407,100400,39865555,386,386,386,386,0
|
|
20250407,100300,39865555,386,388,388,386,5168
|
|
20250407,100200,37870609,386,390,395,386,2008
|
|
20250407,100100,37094492,395,395,395,395,0
|
|
20250407,100000,37094492,395,396,397,386,8332
|
|
20250407,095900,33849239,390,393,393,390,1373
|
|
20250407,095800,33313747,393,394,395,393,6272
|
|
20250407,095700,30848116,395,395,395,394,1001
|
|
20250407,095600,30453704,395,395,395,395,0
|
|
20250407,095500,30453704,395,395,395,395,0
|
|
20250407,095400,30453704,395,395,395,395,1
|
|
20250407,095300,30453309,394,395,395,394,5300
|
|
20250407,095200,28365108,396,396,396,396,1
|
|
20250407,095100,28364712,394,400,400,394,373
|
|
20250407,095000,28217738,398,398,398,398,66
|
|
20250407,094900,28191470,398,398,398,398,900
|
|
20250407,094800,27833270,398,398,398,398,0
|
|
20250407,094700,27833270,398,398,398,398,100
|
|
20250407,094600,27793470,400,396,400,396,271
|
|
20250407,094500,27685643,396,396,396,396,0
|
|
20250407,094400,27685643,396,396,396,396,0
|
|
20250407,094300,27685643,396,396,396,396,5
|
|
20250407,094200,27683663,397,397,397,397,0
|
|
20250407,094100,27683663,397,393,397,393,7567
|
|
20250407,094000,24709827,397,397,397,397,0
|
|
20250407,093900,24709827,397,397,397,397,0
|
|
20250407,093800,24709827,397,397,397,397,0
|
|
20250407,093700,24709827,397,394,397,393,2114
|
|
20250407,093600,23879016,397,397,397,397,0
|
|
20250407,093500,23879016,397,397,397,397,1
|
|
20250407,093400,23878619,397,397,397,397,0
|
|
20250407,093300,23878619,397,397,397,397,1
|
|
20250407,093200,23878222,394,394,394,394,0
|
|
20250407,093100,23878222,394,395,395,394,496
|
|
20250407,093000,23682768,396,396,396,396,7
|
|
20250407,092900,23679996,396,396,396,396,0
|
|
20250407,092800,23679996,396,396,396,396,0
|
|
20250407,092700,23679996,396,395,396,395,239
|
|
20250407,092600,23585590,395,395,395,395,0
|
|
20250407,092500,23585590,395,396,396,395,4
|
|
20250407,092400,23584007,397,396,398,394,1590
|
|
20250407,092300,22956818,397,399,399,397,2133
|
|
20250407,092200,22110007,397,397,397,397,945
|
|
20250407,092100,21734842,397,400,400,397,1490
|
|
20250407,092000,21141964,401,401,401,401,0
|
|
20250407,091900,21141964,401,401,401,401,50
|
|
20250407,091800,21121914,401,401,401,401,1314
|
|
20250407,091700,20595000,397,397,397,397,45
|
|
20250407,091600,20577135,401,398,401,398,2624
|
|
20250407,091500,19532483,398,399,399,398,2569
|
|
20250407,091400,18507462,400,400,400,400,921
|
|
20250407,091300,18139062,400,401,401,400,6
|
|
20250407,091200,18136658,401,401,401,401,15
|
|
20250407,091100,18130643,401,399,401,399,2108
|
|
20250407,091000,17289545,399,403,403,399,5112
|
|
20250407,090900,15243235,402,408,408,402,1052
|
|
20250407,090800,14814025,408,404,408,403,1501
|
|
20250407,090700,14206326,404,403,409,403,3205
|
|
20250407,090600,12909228,400,400,400,400,314
|
|
20250407,090500,12783628,398,398,398,398,18
|
|
20250407,090400,12776464,398,398,398,398,1812
|
|
20250407,090300,12055288,397,399,399,397,3001
|
|
20250407,090200,10859201,397,398,398,397,6256
|
|
20250407,090100,8372100,399,397,415,394,12511
|
|
20250407,090000,3348345,392,393,393,392,8521
|