613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,191000,502452672,949,949,949,949,8755
|
|
20250407,190900,502452672,949,949,949,949,0
|
|
20250407,190800,502452672,949,949,949,949,0
|
|
20250407,190700,502452672,949,949,949,949,0
|
|
20250407,190600,502452672,949,949,949,949,0
|
|
20250407,190500,502452672,949,949,949,949,0
|
|
20250407,190400,502452672,949,949,949,949,0
|
|
20250407,190300,502452672,949,949,949,949,0
|
|
20250407,190200,502452672,949,949,949,949,0
|
|
20250407,190100,502452672,949,949,949,949,0
|
|
20250407,190000,502452672,949,949,949,949,0
|
|
20250407,185900,502452672,949,949,949,949,0
|
|
20250407,185800,502452672,949,949,949,949,0
|
|
20250407,185700,502452672,949,949,949,949,0
|
|
20250407,185600,502452672,949,949,949,949,0
|
|
20250407,185500,502452672,949,949,949,949,0
|
|
20250407,185400,502452672,949,949,949,949,0
|
|
20250407,185300,502452672,949,949,949,949,0
|
|
20250407,185200,502452672,949,949,949,949,0
|
|
20250407,185100,502452672,949,949,949,949,0
|
|
20250407,185000,502452672,949,949,949,949,0
|
|
20250407,184900,502452672,949,949,949,949,0
|
|
20250407,184800,502452672,949,949,949,949,0
|
|
20250407,184700,502452672,949,949,949,949,0
|
|
20250407,184600,502452672,949,949,949,949,0
|
|
20250407,184500,502452672,949,949,949,949,0
|
|
20250407,184400,502452672,949,949,949,949,0
|
|
20250407,184300,502452672,949,949,949,949,0
|
|
20250407,184200,502452672,949,949,949,949,0
|
|
20250407,184100,502452672,949,949,949,949,0
|
|
20250407,184000,502452672,949,949,949,949,8755
|
|
20250407,183900,502452672,949,949,949,949,0
|
|
20250407,183800,502452672,949,949,949,949,0
|
|
20250407,183700,502452672,949,949,949,949,0
|
|
20250407,183600,502452672,949,949,949,949,0
|
|
20250407,183500,502452672,949,949,949,949,0
|
|
20250407,183400,502452672,949,949,949,949,0
|
|
20250407,183300,502452672,949,949,949,949,0
|
|
20250407,183200,502452672,949,949,949,949,0
|
|
20250407,183100,502452672,949,949,949,949,0
|
|
20250407,183000,502452672,949,949,949,949,0
|
|
20250407,182900,502452672,949,949,949,949,0
|
|
20250407,182800,502452672,949,949,949,949,0
|
|
20250407,182700,502452672,949,949,949,949,0
|
|
20250407,182600,502452672,949,949,949,949,0
|
|
20250407,182500,502452672,949,949,949,949,0
|
|
20250407,182400,502452672,949,949,949,949,0
|
|
20250407,182300,502452672,949,949,949,949,0
|
|
20250407,182200,502452672,949,949,949,949,0
|
|
20250407,182100,502452672,949,949,949,949,0
|
|
20250407,182000,502452672,949,949,949,949,0
|
|
20250407,181900,502452672,949,949,949,949,0
|
|
20250407,181800,502452672,949,949,949,949,0
|
|
20250407,181700,502452672,949,949,949,949,0
|
|
20250407,181600,502452672,949,949,949,949,0
|
|
20250407,181500,502452672,949,949,949,949,0
|
|
20250407,181400,502452672,949,949,949,949,0
|
|
20250407,181300,502452672,949,949,949,949,0
|
|
20250407,181200,502452672,949,949,949,949,0
|
|
20250407,181100,502452672,949,949,949,949,0
|
|
20250407,181000,502452672,949,949,949,949,8755
|
|
20250407,180900,502452672,949,949,949,949,0
|
|
20250407,180800,502452672,949,949,949,949,0
|
|
20250407,180700,502452672,949,949,949,949,0
|
|
20250407,180600,502452672,949,949,949,949,0
|
|
20250407,180500,502452672,949,949,949,949,0
|
|
20250407,180400,502452672,949,949,949,949,0
|
|
20250407,180300,502452672,949,949,949,949,0
|
|
20250407,180200,502452672,949,949,949,949,0
|
|
20250407,180100,502452672,949,949,949,949,0
|
|
20250407,180000,502452672,949,949,949,949,0
|
|
20250407,175900,502452672,949,949,949,949,0
|
|
20250407,175800,502452672,949,949,949,949,0
|
|
20250407,175700,502452672,949,949,949,949,0
|
|
20250407,175600,502452672,949,949,949,949,0
|
|
20250407,175500,502452672,949,949,949,949,0
|
|
20250407,175400,502452672,949,949,949,949,0
|
|
20250407,175300,502452672,949,949,949,949,0
|
|
20250407,175200,502452672,949,949,949,949,0
|
|
20250407,175100,502452672,949,949,949,949,0
|
|
20250407,175000,502452672,949,949,949,949,0
|
|
20250407,174900,502452672,949,949,949,949,0
|
|
20250407,174800,502452672,949,949,949,949,0
|
|
20250407,174700,502452672,949,949,949,949,0
|
|
20250407,174600,502452672,949,949,949,949,0
|
|
20250407,174500,502452672,949,949,949,949,0
|
|
20250407,174400,502452672,949,949,949,949,0
|
|
20250407,174300,502452672,949,949,949,949,0
|
|
20250407,174200,502452672,949,949,949,949,0
|
|
20250407,174100,502452672,949,949,949,949,0
|
|
20250407,174000,502452672,949,949,949,949,8755
|
|
20250407,173900,502452672,949,949,949,949,0
|
|
20250407,173800,502452672,949,949,949,949,0
|
|
20250407,173700,502452672,949,949,949,949,0
|
|
20250407,173600,502452672,949,949,949,949,0
|
|
20250407,173500,502452672,949,949,949,949,0
|
|
20250407,173400,502452672,949,949,949,949,0
|
|
20250407,173300,502452672,949,949,949,949,0
|
|
20250407,173200,502452672,949,949,949,949,0
|
|
20250407,173100,502452672,949,949,949,949,0
|
|
20250407,173000,502452672,949,949,949,949,0
|
|
20250407,172900,502452672,949,949,949,949,0
|
|
20250407,172800,502452672,949,949,949,949,0
|
|
20250407,172700,502452672,949,949,949,949,0
|
|
20250407,172600,502452672,949,949,949,949,0
|
|
20250407,172500,502452672,949,949,949,949,0
|
|
20250407,172400,502452672,949,949,949,949,0
|
|
20250407,172300,502452672,949,949,949,949,0
|
|
20250407,172200,502452672,949,949,949,949,0
|
|
20250407,172100,502452672,949,949,949,949,0
|
|
20250407,172000,502452672,949,949,949,949,0
|
|
20250407,171900,502452672,949,949,949,949,0
|
|
20250407,171800,502452672,949,949,949,949,0
|
|
20250407,171700,502452672,949,949,949,949,0
|
|
20250407,171600,502452672,949,949,949,949,0
|
|
20250407,171500,502452672,949,949,949,949,0
|
|
20250407,171400,502452672,949,949,949,949,0
|
|
20250407,171300,502452672,949,949,949,949,0
|
|
20250407,171200,502452672,949,949,949,949,0
|
|
20250407,171100,502452672,949,949,949,949,0
|
|
20250407,171000,502452672,949,949,949,949,8755
|
|
20250407,170900,502452672,949,949,949,949,0
|
|
20250407,170800,502452672,949,949,949,949,0
|
|
20250407,170700,502452672,949,949,949,949,0
|
|
20250407,170600,502452672,949,949,949,949,0
|
|
20250407,170500,502452672,949,949,949,949,0
|
|
20250407,170400,502452672,949,949,949,949,0
|
|
20250407,170300,502452672,949,949,949,949,0
|
|
20250407,170200,502452672,949,949,949,949,0
|
|
20250407,170100,502452672,949,949,949,949,0
|
|
20250407,170000,502452672,949,949,949,949,0
|
|
20250407,165900,502452672,949,949,949,949,0
|
|
20250407,165800,502452672,949,949,949,949,0
|
|
20250407,165700,502452672,949,949,949,949,0
|
|
20250407,165600,502452672,949,949,949,949,0
|
|
20250407,165500,502452672,949,949,949,949,0
|
|
20250407,165400,502452672,949,949,949,949,0
|
|
20250407,165300,502452672,949,949,949,949,0
|
|
20250407,165200,502452672,949,949,949,949,0
|
|
20250407,165100,502452672,949,949,949,949,0
|
|
20250407,165000,502452672,949,949,949,949,0
|
|
20250407,164900,502452672,949,949,949,949,0
|
|
20250407,164800,502452672,949,949,949,949,0
|
|
20250407,164700,502452672,949,949,949,949,0
|
|
20250407,164600,502452672,949,949,949,949,0
|
|
20250407,164500,502452672,949,949,949,949,0
|
|
20250407,164400,502452672,949,949,949,949,0
|
|
20250407,164300,502452672,949,949,949,949,0
|
|
20250407,164200,502452672,949,949,949,949,0
|
|
20250407,164100,502452672,949,949,949,949,0
|
|
20250407,164000,502452672,949,949,949,949,8755
|
|
20250407,163900,502452672,949,949,949,949,0
|
|
20250407,163800,502452672,949,949,949,949,0
|
|
20250407,163700,502452672,949,949,949,949,0
|
|
20250407,163600,502452672,949,949,949,949,0
|
|
20250407,163500,502452672,949,949,949,949,0
|
|
20250407,163400,502452672,949,949,949,949,0
|
|
20250407,163300,502452672,949,949,949,949,0
|
|
20250407,163200,502452672,949,949,949,949,0
|
|
20250407,163100,502452672,949,949,949,949,0
|
|
20250407,163000,502452672,949,949,949,949,0
|
|
20250407,162900,502452672,949,949,949,949,0
|
|
20250407,162800,502452672,949,949,949,949,0
|
|
20250407,162700,502452672,949,949,949,949,0
|
|
20250407,162600,502452672,949,949,949,949,0
|
|
20250407,162500,502452672,949,949,949,949,0
|
|
20250407,162400,502452672,949,949,949,949,0
|
|
20250407,162300,502452672,949,949,949,949,0
|
|
20250407,162200,502452672,949,949,949,949,0
|
|
20250407,162100,502452672,949,949,949,949,0
|
|
20250407,162000,502452672,949,949,949,949,0
|
|
20250407,161900,502452672,949,949,949,949,0
|
|
20250407,161800,502452672,949,949,949,949,0
|
|
20250407,161700,502452672,949,949,949,949,0
|
|
20250407,161600,502452672,949,949,949,949,0
|
|
20250407,161500,502452672,949,949,949,949,0
|
|
20250407,161400,502452672,949,949,949,949,0
|
|
20250407,161300,502452672,949,949,949,949,0
|
|
20250407,161200,502452672,949,949,949,949,0
|
|
20250407,161100,502452672,949,949,949,949,0
|
|
20250407,161000,502452672,949,949,949,949,8755
|
|
20250407,160900,502452672,949,949,949,949,0
|
|
20250407,160800,502452672,949,949,949,949,0
|
|
20250407,160700,502452672,949,949,949,949,0
|
|
20250407,160600,502452672,949,949,949,949,0
|
|
20250407,160500,502452672,949,949,949,949,0
|
|
20250407,160400,502452672,949,949,949,949,0
|
|
20250407,160300,502452672,949,949,949,949,0
|
|
20250407,160200,502452672,949,949,949,949,0
|
|
20250407,160100,502452672,949,949,949,949,0
|
|
20250407,160000,502452672,949,949,949,949,0
|
|
20250407,155900,502452672,949,949,949,949,0
|
|
20250407,155800,502452672,949,949,949,949,0
|
|
20250407,155700,502452672,949,949,949,949,0
|
|
20250407,155600,502452672,949,949,949,949,0
|
|
20250407,155500,502452672,949,949,949,949,0
|
|
20250407,155400,502452672,949,949,949,949,0
|
|
20250407,155300,502452672,949,949,949,949,0
|
|
20250407,155200,502452672,949,949,949,949,0
|
|
20250407,155100,502452672,949,949,949,949,0
|
|
20250407,155000,502452672,949,949,949,949,0
|
|
20250407,154900,502452672,949,949,949,949,0
|
|
20250407,154800,502452672,949,949,949,949,0
|
|
20250407,154700,502452672,949,949,949,949,0
|
|
20250407,154600,502452672,949,949,949,949,0
|
|
20250407,154500,502452672,949,949,949,949,0
|
|
20250407,154400,502452672,949,949,949,949,0
|
|
20250407,154300,502452672,949,949,949,949,0
|
|
20250407,154200,502452672,949,949,949,949,0
|
|
20250407,154100,502452672,949,949,949,949,0
|
|
20250407,154000,502452672,949,949,949,949,8755
|
|
20250407,153900,502452672,949,949,949,949,0
|
|
20250407,153800,502452672,949,949,949,949,0
|
|
20250407,153700,502452672,949,949,949,949,0
|
|
20250407,153600,502452672,949,949,949,949,0
|
|
20250407,153500,502452672,949,949,949,949,0
|
|
20250407,153400,502452672,949,949,949,949,0
|
|
20250407,153300,502452672,949,949,949,949,0
|
|
20250407,153200,502452672,949,949,949,949,0
|
|
20250407,153100,502452672,949,949,949,949,0
|
|
20250407,153000,502452672,949,949,949,949,8755
|
|
20250407,152900,494144177,952,952,952,952,0
|
|
20250407,152800,494144177,952,952,952,952,0
|
|
20250407,152700,494144177,952,952,952,952,0
|
|
20250407,152600,494144177,952,952,952,952,0
|
|
20250407,152500,494144177,952,952,952,952,0
|
|
20250407,152400,494144177,952,952,952,952,0
|
|
20250407,152300,494144177,952,952,952,952,0
|
|
20250407,152200,494144177,952,952,952,952,0
|
|
20250407,152100,494144177,952,952,952,952,0
|
|
20250407,152000,494144177,952,952,952,952,0
|
|
20250407,151900,494144177,952,950,952,949,1501
|
|
20250407,151800,492718961,950,952,952,950,258
|
|
20250407,151700,492473833,950,948,963,948,11286
|
|
20250407,151600,481758802,947,949,949,947,2212
|
|
20250407,151500,479664034,947,948,948,947,2801
|
|
20250407,151400,477010487,949,949,950,948,4184
|
|
20250407,151300,473043570,950,948,950,948,6648
|
|
20250407,151200,466735963,949,950,950,949,5012
|
|
20250407,151100,461979573,949,949,950,949,5004
|
|
20250407,151000,457230775,950,948,950,947,5174
|
|
20250407,150900,452326450,948,949,950,948,10635
|
|
20250407,150800,442234154,950,949,950,949,3002
|
|
20250407,150700,439385254,950,947,950,947,3442
|
|
20250407,150600,436120604,946,947,947,946,10026
|
|
20250407,150500,426631082,948,948,948,948,387
|
|
20250407,150400,426264206,948,948,948,948,0
|
|
20250407,150300,426264206,948,949,950,948,3078
|
|
20250407,150200,423346254,948,949,949,948,529
|
|
20250407,150100,422844760,950,950,950,950,1
|
|
20250407,150000,422843810,948,948,948,948,926
|
|
20250407,145900,421965962,950,949,950,949,5002
|
|
20250407,145800,417219062,950,950,950,950,2064
|
|
20250407,145700,415258262,948,948,948,948,109
|
|
20250407,145600,415154930,947,947,947,947,0
|
|
20250407,145500,415154930,947,947,947,947,101
|
|
20250407,145400,415059283,950,950,950,950,0
|
|
20250407,145300,415059283,950,948,950,947,8432
|
|
20250407,145200,407067715,949,949,949,949,1000
|
|
20250407,145100,406118715,950,950,950,950,1
|
|
20250407,145000,406117765,952,952,952,952,0
|
|
20250407,144900,406117765,952,952,952,952,0
|
|
20250407,144800,406117765,952,952,952,952,1
|
|
20250407,144700,406116813,954,954,954,954,2
|
|
20250407,144600,406114905,948,954,954,948,81
|
|
20250407,144500,406038057,961,948,963,947,18522
|
|
20250407,144400,388464601,947,947,947,947,0
|
|
20250407,144300,388464601,947,949,949,947,3
|
|
20250407,144200,388461758,943,945,945,943,4742
|
|
20250407,144100,383986374,945,943,945,943,3572
|
|
20250407,144000,380614058,944,946,946,944,12246
|
|
20250407,143900,369033052,950,950,950,950,0
|
|
20250407,143800,369033052,950,950,950,950,0
|
|
20250407,143700,369033052,950,950,950,950,0
|
|
20250407,143600,369033052,950,950,950,950,0
|
|
20250407,143500,369033052,950,946,950,946,106
|
|
20250407,143400,368932564,950,950,950,950,0
|
|
20250407,143300,368932564,950,946,950,946,238
|
|
20250407,143200,368707412,948,946,948,946,753
|
|
20250407,143100,367994094,947,947,947,947,1
|
|
20250407,143000,367993147,950,950,950,950,16
|
|
20250407,142900,367977947,950,948,950,947,19
|
|
20250407,142800,367959919,948,948,948,948,0
|
|
20250407,142700,367959919,948,949,949,948,5
|
|
20250407,142600,367955176,950,950,950,950,0
|
|
20250407,142500,367955176,950,950,950,950,32
|
|
20250407,142400,367924776,950,950,950,950,0
|
|
20250407,142300,367924776,950,950,950,950,17
|
|
20250407,142200,367908626,950,950,950,950,0
|
|
20250407,142100,367908626,950,950,950,950,33
|
|
20250407,142000,367877276,950,948,950,948,2783
|
|
20250407,141900,365234217,948,948,948,948,71
|
|
20250407,141800,365166909,950,950,950,950,71
|
|
20250407,141700,365099459,951,951,951,951,0
|
|
20250407,141600,365099459,951,951,951,951,0
|
|
20250407,141500,365099459,951,951,951,951,1001
|
|
20250407,141400,364147508,951,951,951,951,3141
|
|
20250407,141300,361160417,951,951,951,951,1079
|
|
20250407,141200,360134288,963,948,963,948,6181
|
|
20250407,141100,354273125,948,946,948,946,2249
|
|
20250407,141000,352143515,947,947,947,947,2
|
|
20250407,140900,352141621,947,947,947,947,2002
|
|
20250407,140800,350245727,944,944,944,944,0
|
|
20250407,140700,350245727,944,944,944,944,0
|
|
20250407,140600,350245727,944,944,944,944,0
|
|
20250407,140500,350245727,944,944,944,944,0
|
|
20250407,140400,350245727,944,944,944,944,1
|
|
20250407,140300,350244783,944,943,947,943,3
|
|
20250407,140200,350241949,943,947,947,943,306
|
|
20250407,140100,349953329,947,948,948,947,4
|
|
20250407,140000,349949539,948,948,948,948,1
|
|
20250407,135900,349948591,948,948,948,948,2
|
|
20250407,135800,349946695,948,948,948,948,40
|
|
20250407,135700,349908775,949,949,949,949,0
|
|
20250407,135600,349908775,949,949,949,949,0
|
|
20250407,135500,349908775,949,949,949,949,0
|
|
20250407,135400,349908775,949,943,949,943,2992
|
|
20250407,135300,347087313,943,944,948,943,32
|
|
20250407,135200,347057109,949,949,949,949,1
|
|
20250407,135100,347056160,945,949,949,945,3958
|
|
20250407,135000,343313918,949,949,949,949,6
|
|
20250407,134900,343308224,949,949,949,949,200
|
|
20250407,134800,343118424,949,949,949,949,0
|
|
20250407,134700,343118424,949,949,949,949,0
|
|
20250407,134600,343118424,949,949,949,949,0
|
|
20250407,134500,343118424,949,949,949,949,0
|
|
20250407,134400,343118424,949,949,949,949,0
|
|
20250407,134300,343118424,949,948,949,948,2002
|
|
20250407,134200,341220526,947,948,950,947,2108
|
|
20250407,134100,339222240,948,947,948,946,2042
|
|
20250407,134000,337288504,947,947,947,947,22
|
|
20250407,133900,337267670,947,947,947,947,1346
|
|
20250407,133800,335993008,948,948,948,948,3000
|
|
20250407,133700,333149008,948,948,948,948,0
|
|
20250407,133600,333149008,948,948,948,947,1337
|
|
20250407,133500,331882569,949,950,950,949,228
|
|
20250407,133400,331666174,950,953,953,950,26886
|
|
20250407,133300,306110347,954,955,955,954,1128
|
|
20250407,133200,305034192,955,960,960,955,394
|
|
20250407,133100,304657882,955,955,955,955,0
|
|
20250407,133000,304657882,955,955,955,955,0
|
|
20250407,132900,304657882,955,955,955,955,0
|
|
20250407,132800,304657882,955,955,955,955,0
|
|
20250407,132700,304657882,955,955,955,955,1853
|
|
20250407,132600,302888267,955,955,955,955,40
|
|
20250407,132500,302850067,961,961,961,961,0
|
|
20250407,132400,302850067,961,961,961,961,0
|
|
20250407,132300,302850067,961,961,961,961,0
|
|
20250407,132200,302850067,961,961,961,961,0
|
|
20250407,132100,302850067,961,954,961,954,805
|
|
20250407,132000,302082090,955,958,958,955,3821
|
|
20250407,131900,298430115,958,958,958,958,0
|
|
20250407,131800,298430115,958,958,958,958,0
|
|
20250407,131700,298430115,958,959,959,958,400
|
|
20250407,131600,298046665,959,960,960,959,753
|
|
20250407,131500,297324536,961,961,961,961,0
|
|
20250407,131400,297324536,961,961,961,961,0
|
|
20250407,131300,297324536,961,961,961,961,0
|
|
20250407,131200,297324536,961,961,961,961,0
|
|
20250407,131100,297324536,961,961,961,961,0
|
|
20250407,131000,297324536,961,961,961,961,0
|
|
20250407,130900,297324536,961,961,961,961,0
|
|
20250407,130800,297324536,961,961,961,961,0
|
|
20250407,130700,297324536,961,961,961,961,0
|
|
20250407,130600,297324536,961,961,961,961,300
|
|
20250407,130500,297036236,961,961,961,961,1020
|
|
20250407,130400,296056016,961,960,961,960,13
|
|
20250407,130300,296043535,961,961,961,961,0
|
|
20250407,130200,296043535,961,959,961,959,27
|
|
20250407,130100,296017638,959,959,959,959,1941
|
|
20250407,130000,294156219,959,959,959,959,0
|
|
20250407,125900,294156219,959,959,959,959,0
|
|
20250407,125800,294156219,959,959,959,959,200
|
|
20250407,125700,293964419,961,961,961,961,50
|
|
20250407,125600,293916369,961,960,961,960,100
|
|
20250407,125500,293820294,960,960,960,960,6
|
|
20250407,125400,293814534,960,960,960,960,1000
|
|
20250407,125300,292854534,962,962,962,962,0
|
|
20250407,125200,292854534,962,962,962,962,2
|
|
20250407,125100,292852610,958,958,958,958,381
|
|
20250407,125000,292487612,962,962,962,962,10
|
|
20250407,124900,292477992,964,964,964,964,0
|
|
20250407,124800,292477992,964,964,964,964,0
|
|
20250407,124700,292477992,964,964,964,964,0
|
|
20250407,124600,292477992,964,964,964,964,0
|
|
20250407,124500,292477992,964,964,964,964,0
|
|
20250407,124400,292477992,964,964,964,964,0
|
|
20250407,124300,292477992,964,964,964,964,0
|
|
20250407,124200,292477992,964,964,964,964,0
|
|
20250407,124100,292477992,964,964,964,964,54
|
|
20250407,124000,292425936,957,957,957,957,0
|
|
20250407,123900,292425936,957,957,957,957,0
|
|
20250407,123800,292425936,957,957,957,957,0
|
|
20250407,123700,292425936,957,957,957,957,257
|
|
20250407,123600,292179987,957,957,957,957,2000
|
|
20250407,123500,290265987,958,961,961,958,22486
|
|
20250407,123400,268689533,960,960,960,960,0
|
|
20250407,123300,268689533,960,960,960,960,0
|
|
20250407,123200,268689533,960,960,960,960,0
|
|
20250407,123100,268689533,960,960,960,960,0
|
|
20250407,123000,268689533,960,960,960,960,0
|
|
20250407,122900,268689533,960,961,961,960,287
|
|
20250407,122800,268414011,960,960,960,960,0
|
|
20250407,122700,268414011,960,960,960,960,0
|
|
20250407,122600,268414011,960,960,960,960,0
|
|
20250407,122500,268414011,960,960,960,960,0
|
|
20250407,122400,268414011,960,960,960,960,0
|
|
20250407,122300,268414011,960,960,960,960,0
|
|
20250407,122200,268414011,960,960,960,960,0
|
|
20250407,122100,268414011,960,961,961,960,256
|
|
20250407,122000,268168250,961,961,961,961,0
|
|
20250407,121900,268168250,961,962,962,961,1577
|
|
20250407,121800,266652752,962,962,962,962,0
|
|
20250407,121700,266652752,962,962,962,962,1
|
|
20250407,121600,266651790,962,962,962,962,0
|
|
20250407,121500,266651790,962,962,962,962,0
|
|
20250407,121400,266651790,962,962,962,962,0
|
|
20250407,121300,266651790,962,962,962,962,0
|
|
20250407,121200,266651790,962,962,962,962,20
|
|
20250407,121100,266632550,961,961,961,961,0
|
|
20250407,121000,266632550,961,961,961,961,0
|
|
20250407,120900,266632550,961,961,961,961,0
|
|
20250407,120800,266632550,961,963,963,961,1088
|
|
20250407,120700,265586978,961,961,961,961,0
|
|
20250407,120600,265586978,961,961,961,961,0
|
|
20250407,120500,265586978,961,961,961,961,0
|
|
20250407,120400,265586978,961,961,961,961,0
|
|
20250407,120300,265586978,961,961,961,961,0
|
|
20250407,120200,265586978,961,961,961,961,0
|
|
20250407,120100,265586978,961,961,961,961,0
|
|
20250407,120000,265586978,961,961,961,961,0
|
|
20250407,115900,265586978,961,961,961,961,0
|
|
20250407,115800,265586978,961,961,961,961,0
|
|
20250407,115700,265586978,961,961,961,961,0
|
|
20250407,115600,265586978,961,961,961,961,0
|
|
20250407,115500,265586978,961,961,961,961,0
|
|
20250407,115400,265586978,961,961,961,961,100
|
|
20250407,115300,265490878,966,966,966,966,0
|
|
20250407,115200,265490878,966,966,966,966,0
|
|
20250407,115100,265490878,966,966,966,966,0
|
|
20250407,115000,265490878,966,966,966,966,102
|
|
20250407,114900,265392346,965,965,965,965,502
|
|
20250407,114800,264907916,965,965,965,965,2
|
|
20250407,114700,264905986,961,961,961,961,349
|
|
20250407,114600,264570597,965,965,965,965,9
|
|
20250407,114500,264561912,962,962,962,962,83
|
|
20250407,114400,264482066,962,962,962,962,0
|
|
20250407,114300,264482066,962,962,962,962,0
|
|
20250407,114200,264482066,962,962,962,962,0
|
|
20250407,114100,264482066,962,962,962,962,0
|
|
20250407,114000,264482066,962,962,962,962,1000
|
|
20250407,113900,263520066,961,961,961,961,0
|
|
20250407,113800,263520066,961,961,961,961,154
|
|
20250407,113700,263372072,962,962,962,962,100
|
|
20250407,113600,263275872,962,962,962,962,30
|
|
20250407,113500,263247012,962,962,962,962,0
|
|
20250407,113400,263247012,962,962,962,962,0
|
|
20250407,113300,263247012,962,962,962,962,0
|
|
20250407,113200,263247012,962,962,962,962,409
|
|
20250407,113100,262853554,965,965,965,965,0
|
|
20250407,113000,262853554,965,965,965,965,5
|
|
20250407,112900,262848729,969,969,969,969,0
|
|
20250407,112800,262848729,969,969,969,969,0
|
|
20250407,112700,262848729,969,964,969,963,4688
|
|
20250407,112600,258330997,965,966,966,965,6137
|
|
20250407,112500,252407689,966,968,968,966,4439
|
|
20250407,112400,248117263,975,975,975,975,0
|
|
20250407,112300,248117263,975,973,975,969,2370
|
|
20250407,112200,245819119,977,977,977,977,0
|
|
20250407,112100,245819119,977,977,977,977,0
|
|
20250407,112000,245819119,977,977,977,977,1
|
|
20250407,111900,245818142,978,978,978,978,1
|
|
20250407,111800,245817164,973,973,973,973,0
|
|
20250407,111700,245817164,973,973,973,973,82
|
|
20250407,111600,245737378,979,979,979,979,1
|
|
20250407,111500,245736399,973,973,973,973,118
|
|
20250407,111400,245621585,980,980,980,980,0
|
|
20250407,111300,245621585,980,980,980,980,0
|
|
20250407,111200,245621585,980,979,980,979,1000
|
|
20250407,111100,244641994,972,972,972,972,0
|
|
20250407,111000,244641994,972,972,972,972,0
|
|
20250407,110900,244641994,972,972,972,972,0
|
|
20250407,110800,244641994,972,972,972,972,0
|
|
20250407,110700,244641994,972,972,972,972,0
|
|
20250407,110600,244641994,972,972,972,972,59
|
|
20250407,110500,244584646,980,979,980,979,272
|
|
20250407,110400,244318102,972,972,972,972,0
|
|
20250407,110300,244318102,972,972,972,972,0
|
|
20250407,110200,244318102,972,972,972,972,0
|
|
20250407,110100,244318102,972,975,975,972,512
|
|
20250407,110000,243819715,974,974,974,974,90
|
|
20250407,105900,243732055,975,975,975,975,10
|
|
20250407,105800,243722305,984,975,984,975,1196
|
|
20250407,105700,242551459,979,975,979,975,20
|
|
20250407,105600,242531943,980,968,981,968,11337
|
|
20250407,105500,231547911,968,965,968,965,14590
|
|
20250407,105400,217455145,965,965,965,965,0
|
|
20250407,105300,217455145,965,965,965,965,0
|
|
20250407,105200,217455145,965,965,965,965,0
|
|
20250407,105100,217455145,965,965,965,965,0
|
|
20250407,105000,217455145,965,965,965,965,4
|
|
20250407,104900,217451285,966,966,966,966,30
|
|
20250407,104800,217422305,966,966,966,966,2
|
|
20250407,104700,217420373,964,964,964,964,1974
|
|
20250407,104600,215517437,966,966,966,966,1
|
|
20250407,104500,215516471,966,966,966,966,2
|
|
20250407,104400,215514539,963,963,963,963,0
|
|
20250407,104300,215514539,963,963,963,963,0
|
|
20250407,104200,215514539,963,963,963,963,671
|
|
20250407,104100,214868366,966,966,966,966,0
|
|
20250407,104000,214868366,966,966,966,966,0
|
|
20250407,103900,214868366,966,966,966,966,723
|
|
20250407,103800,214169948,961,961,961,961,0
|
|
20250407,103700,214169948,961,961,961,961,0
|
|
20250407,103600,214169948,961,961,961,961,0
|
|
20250407,103500,214169948,961,961,961,961,0
|
|
20250407,103400,214169948,961,966,966,961,13
|
|
20250407,103300,214157440,963,963,963,963,121
|
|
20250407,103200,214040917,966,966,966,966,21
|
|
20250407,103100,214020631,966,966,966,966,2
|
|
20250407,103000,214018699,966,966,966,966,144
|
|
20250407,102900,213879595,966,966,966,966,0
|
|
20250407,102800,213879595,966,964,966,964,800
|
|
20250407,102700,213106995,964,964,966,964,183
|
|
20250407,102600,212930579,966,966,966,966,0
|
|
20250407,102500,212930579,966,966,966,966,11
|
|
20250407,102400,212919953,967,966,967,966,6885
|
|
20250407,102300,206269041,967,966,967,966,6132
|
|
20250407,102200,200345525,966,964,966,964,625
|
|
20250407,102100,199742618,964,962,964,962,106
|
|
20250407,102000,199640638,964,959,964,959,37229
|
|
20250407,101900,163907737,959,959,959,958,4626
|
|
20250407,101800,159471507,959,959,959,959,4151
|
|
20250407,101700,155490698,959,958,959,957,626
|
|
20250407,101600,154891179,958,958,958,958,13
|
|
20250407,101500,154878725,958,958,958,958,10
|
|
20250407,101400,154869145,958,957,958,957,101
|
|
20250407,101300,154772388,957,957,958,957,29
|
|
20250407,101200,154744633,958,958,958,958,2
|
|
20250407,101100,154742717,956,956,956,956,0
|
|
20250407,101000,154742717,956,956,956,955,272
|
|
20250407,100900,154482948,958,958,958,958,0
|
|
20250407,100800,154482948,958,958,958,955,109
|
|
20250407,100700,154378682,957,957,957,957,200
|
|
20250407,100600,154187282,957,958,958,955,11
|
|
20250407,100500,154176767,955,955,955,955,1000
|
|
20250407,100400,153221767,958,957,958,956,1136
|
|
20250407,100300,152135546,958,958,958,958,0
|
|
20250407,100200,152135546,958,958,958,958,0
|
|
20250407,100100,152135546,958,958,958,958,100
|
|
20250407,100000,152039746,958,958,958,958,2
|
|
20250407,095900,152037830,957,957,957,956,39
|
|
20250407,095800,152000519,957,957,957,957,5
|
|
20250407,095700,151995734,956,956,956,956,2
|
|
20250407,095600,151993822,958,958,958,958,506
|
|
20250407,095500,151509074,959,959,959,959,0
|
|
20250407,095400,151509074,959,959,959,959,7
|
|
20250407,095300,151502361,959,959,959,955,4222
|
|
20250407,095200,147470224,959,959,959,959,0
|
|
20250407,095100,147470224,959,961,961,959,151
|
|
20250407,095000,147325195,961,961,961,961,35
|
|
20250407,094900,147291560,961,961,961,961,58
|
|
20250407,094800,147235822,955,955,955,955,0
|
|
20250407,094700,147235822,955,961,962,955,300
|
|
20250407,094600,146948052,956,958,958,956,1814
|
|
20250407,094500,145213139,958,959,959,958,7126
|
|
20250407,094400,138383493,959,959,959,959,0
|
|
20250407,094300,138383493,959,961,961,959,1683
|
|
20250407,094200,136768391,960,964,964,960,9054
|
|
20250407,094100,128064362,963,965,965,963,1398
|
|
20250407,094000,126718084,965,968,968,965,5467
|
|
20250407,093900,121441853,968,968,968,968,0
|
|
20250407,093800,121441853,968,966,969,965,8924
|
|
20250407,093700,112821805,968,965,968,965,1082
|
|
20250407,093600,111777429,968,965,968,963,2123
|
|
20250407,093500,109730742,968,968,969,965,12143
|
|
20250407,093400,97998805,969,969,969,967,2813
|
|
20250407,093300,95275757,968,975,975,968,10197
|
|
20250407,093200,85398760,969,969,969,969,432
|
|
20250407,093100,84980152,969,969,969,969,3200
|
|
20250407,093000,81879352,975,975,975,975,10
|
|
20250407,092900,81869602,969,970,970,969,1410
|
|
20250407,092800,80503190,970,971,971,970,22066
|
|
20250407,092700,59084408,973,972,973,972,978
|
|
20250407,092600,58133683,972,972,972,972,81
|
|
20250407,092500,58054951,976,976,976,976,16
|
|
20250407,092400,58039335,976,976,976,976,49
|
|
20250407,092300,57991511,971,971,971,971,0
|
|
20250407,092200,57991511,971,971,971,971,692
|
|
20250407,092100,57319579,971,972,972,971,1983
|
|
20250407,092000,55393869,972,976,981,972,2700
|
|
20250407,091900,52768629,976,971,976,971,103
|
|
20250407,091800,52668356,971,973,973,971,3316
|
|
20250407,091700,49447398,973,977,977,973,78
|
|
20250407,091600,49371395,978,978,978,978,10
|
|
20250407,091500,49361615,978,977,978,977,1091
|
|
20250407,091400,48294717,977,971,977,971,2520
|
|
20250407,091300,45840953,975,971,975,970,4125
|
|
20250407,091200,41837401,972,972,972,972,100
|
|
20250407,091100,41740201,971,972,972,971,2765
|
|
20250407,091000,39054924,974,974,974,974,2282
|
|
20250407,090900,36832256,977,977,977,977,270
|
|
20250407,090800,36568466,970,979,979,970,24139
|
|
20250407,090700,13007944,979,994,994,979,7728
|
|
20250407,090600,5435940,980,996,996,980,1967
|
|
20250407,090500,3504816,981,999,999,981,29
|
|
20250407,090400,3476253,984,1000,1000,984,1005
|
|
20250407,090300,2471285,1006,1006,1006,1006,0
|
|
20250407,090200,2471285,1006,1006,1006,1006,0
|
|
20250407,090100,2471285,1006,1006,1006,1006,0
|
|
20250407,090000,2471285,1006,1004,1006,992,2461
|