613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,191000,423909795,961,961,961,961,13099
|
|
20250408,190900,423909795,961,961,961,961,0
|
|
20250408,190800,423909795,961,961,961,961,0
|
|
20250408,190700,423909795,961,961,961,961,0
|
|
20250408,190600,423909795,961,961,961,961,0
|
|
20250408,190500,423909795,961,961,961,961,0
|
|
20250408,190400,423909795,961,961,961,961,0
|
|
20250408,190300,423909795,961,961,961,961,0
|
|
20250408,190200,423909795,961,961,961,961,0
|
|
20250408,190100,423909795,961,961,961,961,0
|
|
20250408,190000,423909795,961,961,961,961,0
|
|
20250408,185900,423909795,961,961,961,961,0
|
|
20250408,185800,423909795,961,961,961,961,0
|
|
20250408,185700,423909795,961,961,961,961,0
|
|
20250408,185600,423909795,961,961,961,961,0
|
|
20250408,185500,423909795,961,961,961,961,0
|
|
20250408,185400,423909795,961,961,961,961,0
|
|
20250408,185300,423909795,961,961,961,961,0
|
|
20250408,185200,423909795,961,961,961,961,0
|
|
20250408,185100,423909795,961,961,961,961,0
|
|
20250408,185000,423909795,961,961,961,961,0
|
|
20250408,184900,423909795,961,961,961,961,0
|
|
20250408,184800,423909795,961,961,961,961,0
|
|
20250408,184700,423909795,961,961,961,961,0
|
|
20250408,184600,423909795,961,961,961,961,0
|
|
20250408,184500,423909795,961,961,961,961,0
|
|
20250408,184400,423909795,961,961,961,961,0
|
|
20250408,184300,423909795,961,961,961,961,0
|
|
20250408,184200,423909795,961,961,961,961,0
|
|
20250408,184100,423909795,961,961,961,961,0
|
|
20250408,184000,423909795,961,961,961,961,13099
|
|
20250408,183900,423909795,961,961,961,961,0
|
|
20250408,183800,423909795,961,961,961,961,0
|
|
20250408,183700,423909795,961,961,961,961,0
|
|
20250408,183600,423909795,961,961,961,961,0
|
|
20250408,183500,423909795,961,961,961,961,0
|
|
20250408,183400,423909795,961,961,961,961,0
|
|
20250408,183300,423909795,961,961,961,961,0
|
|
20250408,183200,423909795,961,961,961,961,0
|
|
20250408,183100,423909795,961,961,961,961,0
|
|
20250408,183000,423909795,961,961,961,961,0
|
|
20250408,182900,423909795,961,961,961,961,0
|
|
20250408,182800,423909795,961,961,961,961,0
|
|
20250408,182700,423909795,961,961,961,961,0
|
|
20250408,182600,423909795,961,961,961,961,0
|
|
20250408,182500,423909795,961,961,961,961,0
|
|
20250408,182400,423909795,961,961,961,961,0
|
|
20250408,182300,423909795,961,961,961,961,0
|
|
20250408,182200,423909795,961,961,961,961,0
|
|
20250408,182100,423909795,961,961,961,961,0
|
|
20250408,182000,423909795,961,961,961,961,0
|
|
20250408,181900,423909795,961,961,961,961,0
|
|
20250408,181800,423909795,961,961,961,961,0
|
|
20250408,181700,423909795,961,961,961,961,0
|
|
20250408,181600,423909795,961,961,961,961,0
|
|
20250408,181500,423909795,961,961,961,961,0
|
|
20250408,181400,423909795,961,961,961,961,0
|
|
20250408,181300,423909795,961,961,961,961,0
|
|
20250408,181200,423909795,961,961,961,961,0
|
|
20250408,181100,423909795,961,961,961,961,0
|
|
20250408,181000,423909795,961,961,961,961,13099
|
|
20250408,180900,423909795,961,961,961,961,0
|
|
20250408,180800,423909795,961,961,961,961,0
|
|
20250408,180700,423909795,961,961,961,961,0
|
|
20250408,180600,423909795,961,961,961,961,0
|
|
20250408,180500,423909795,961,961,961,961,0
|
|
20250408,180400,423909795,961,961,961,961,0
|
|
20250408,180300,423909795,961,961,961,961,0
|
|
20250408,180200,423909795,961,961,961,961,0
|
|
20250408,180100,423909795,961,961,961,961,0
|
|
20250408,180000,423909795,961,961,961,961,0
|
|
20250408,175900,423909795,961,961,961,961,0
|
|
20250408,175800,423909795,961,961,961,961,0
|
|
20250408,175700,423909795,961,961,961,961,0
|
|
20250408,175600,423909795,961,961,961,961,0
|
|
20250408,175500,423909795,961,961,961,961,0
|
|
20250408,175400,423909795,961,961,961,961,0
|
|
20250408,175300,423909795,961,961,961,961,0
|
|
20250408,175200,423909795,961,961,961,961,0
|
|
20250408,175100,423909795,961,961,961,961,0
|
|
20250408,175000,423909795,961,961,961,961,0
|
|
20250408,174900,423909795,961,961,961,961,0
|
|
20250408,174800,423909795,961,961,961,961,0
|
|
20250408,174700,423909795,961,961,961,961,0
|
|
20250408,174600,423909795,961,961,961,961,0
|
|
20250408,174500,423909795,961,961,961,961,0
|
|
20250408,174400,423909795,961,961,961,961,0
|
|
20250408,174300,423909795,961,961,961,961,0
|
|
20250408,174200,423909795,961,961,961,961,0
|
|
20250408,174100,423909795,961,961,961,961,0
|
|
20250408,174000,423909795,961,961,961,961,13099
|
|
20250408,173900,423909795,961,961,961,961,0
|
|
20250408,173800,423909795,961,961,961,961,0
|
|
20250408,173700,423909795,961,961,961,961,0
|
|
20250408,173600,423909795,961,961,961,961,0
|
|
20250408,173500,423909795,961,961,961,961,0
|
|
20250408,173400,423909795,961,961,961,961,0
|
|
20250408,173300,423909795,961,961,961,961,0
|
|
20250408,173200,423909795,961,961,961,961,0
|
|
20250408,173100,423909795,961,961,961,961,0
|
|
20250408,173000,423909795,961,961,961,961,0
|
|
20250408,172900,423909795,961,961,961,961,0
|
|
20250408,172800,423909795,961,961,961,961,0
|
|
20250408,172700,423909795,961,961,961,961,0
|
|
20250408,172600,423909795,961,961,961,961,0
|
|
20250408,172500,423909795,961,961,961,961,0
|
|
20250408,172400,423909795,961,961,961,961,0
|
|
20250408,172300,423909795,961,961,961,961,0
|
|
20250408,172200,423909795,961,961,961,961,0
|
|
20250408,172100,423909795,961,961,961,961,0
|
|
20250408,172000,423909795,961,961,961,961,0
|
|
20250408,171900,423909795,961,961,961,961,0
|
|
20250408,171800,423909795,961,961,961,961,0
|
|
20250408,171700,423909795,961,961,961,961,0
|
|
20250408,171600,423909795,961,961,961,961,0
|
|
20250408,171500,423909795,961,961,961,961,0
|
|
20250408,171400,423909795,961,961,961,961,0
|
|
20250408,171300,423909795,961,961,961,961,0
|
|
20250408,171200,423909795,961,961,961,961,0
|
|
20250408,171100,423909795,961,961,961,961,0
|
|
20250408,171000,423909795,961,961,961,961,13099
|
|
20250408,170900,423909795,961,961,961,961,0
|
|
20250408,170800,423909795,961,961,961,961,0
|
|
20250408,170700,423909795,961,961,961,961,0
|
|
20250408,170600,423909795,961,961,961,961,0
|
|
20250408,170500,423909795,961,961,961,961,0
|
|
20250408,170400,423909795,961,961,961,961,0
|
|
20250408,170300,423909795,961,961,961,961,0
|
|
20250408,170200,423909795,961,961,961,961,0
|
|
20250408,170100,423909795,961,961,961,961,0
|
|
20250408,170000,423909795,961,961,961,961,0
|
|
20250408,165900,423909795,961,961,961,961,0
|
|
20250408,165800,423909795,961,961,961,961,0
|
|
20250408,165700,423909795,961,961,961,961,0
|
|
20250408,165600,423909795,961,961,961,961,0
|
|
20250408,165500,423909795,961,961,961,961,0
|
|
20250408,165400,423909795,961,961,961,961,0
|
|
20250408,165300,423909795,961,961,961,961,0
|
|
20250408,165200,423909795,961,961,961,961,0
|
|
20250408,165100,423909795,961,961,961,961,0
|
|
20250408,165000,423909795,961,961,961,961,0
|
|
20250408,164900,423909795,961,961,961,961,0
|
|
20250408,164800,423909795,961,961,961,961,0
|
|
20250408,164700,423909795,961,961,961,961,0
|
|
20250408,164600,423909795,961,961,961,961,0
|
|
20250408,164500,423909795,961,961,961,961,0
|
|
20250408,164400,423909795,961,961,961,961,0
|
|
20250408,164300,423909795,961,961,961,961,0
|
|
20250408,164200,423909795,961,961,961,961,0
|
|
20250408,164100,423909795,961,961,961,961,0
|
|
20250408,164000,423909795,961,961,961,961,13099
|
|
20250408,163900,423909795,961,961,961,961,0
|
|
20250408,163800,423909795,961,961,961,961,0
|
|
20250408,163700,423909795,961,961,961,961,0
|
|
20250408,163600,423909795,961,961,961,961,0
|
|
20250408,163500,423909795,961,961,961,961,0
|
|
20250408,163400,423909795,961,961,961,961,0
|
|
20250408,163300,423909795,961,961,961,961,0
|
|
20250408,163200,423909795,961,961,961,961,0
|
|
20250408,163100,423909795,961,961,961,961,0
|
|
20250408,163000,423909795,961,961,961,961,0
|
|
20250408,162900,423909795,961,961,961,961,0
|
|
20250408,162800,423909795,961,961,961,961,0
|
|
20250408,162700,423909795,961,961,961,961,0
|
|
20250408,162600,423909795,961,961,961,961,0
|
|
20250408,162500,423909795,961,961,961,961,0
|
|
20250408,162400,423909795,961,961,961,961,0
|
|
20250408,162300,423909795,961,961,961,961,0
|
|
20250408,162200,423909795,961,961,961,961,0
|
|
20250408,162100,423909795,961,961,961,961,0
|
|
20250408,162000,423909795,961,961,961,961,0
|
|
20250408,161900,423909795,961,961,961,961,0
|
|
20250408,161800,423909795,961,961,961,961,0
|
|
20250408,161700,423909795,961,961,961,961,0
|
|
20250408,161600,423909795,961,961,961,961,0
|
|
20250408,161500,423909795,961,961,961,961,0
|
|
20250408,161400,423909795,961,961,961,961,0
|
|
20250408,161300,423909795,961,961,961,961,0
|
|
20250408,161200,423909795,961,961,961,961,0
|
|
20250408,161100,423909795,961,961,961,961,0
|
|
20250408,161000,423909795,961,961,961,961,13099
|
|
20250408,160900,423909795,961,961,961,961,0
|
|
20250408,160800,423909795,961,961,961,961,0
|
|
20250408,160700,423909795,961,961,961,961,0
|
|
20250408,160600,423909795,961,961,961,961,0
|
|
20250408,160500,423909795,961,961,961,961,0
|
|
20250408,160400,423909795,961,961,961,961,0
|
|
20250408,160300,423909795,961,961,961,961,0
|
|
20250408,160200,423909795,961,961,961,961,0
|
|
20250408,160100,423909795,961,961,961,961,0
|
|
20250408,160000,423909795,961,961,961,961,0
|
|
20250408,155900,423909795,961,961,961,961,0
|
|
20250408,155800,423909795,961,961,961,961,0
|
|
20250408,155700,423909795,961,961,961,961,0
|
|
20250408,155600,423909795,961,961,961,961,0
|
|
20250408,155500,423909795,961,961,961,961,0
|
|
20250408,155400,423909795,961,961,961,961,0
|
|
20250408,155300,423909795,961,961,961,961,0
|
|
20250408,155200,423909795,961,961,961,961,0
|
|
20250408,155100,423909795,961,961,961,961,0
|
|
20250408,155000,423909795,961,961,961,961,0
|
|
20250408,154900,423909795,961,961,961,961,0
|
|
20250408,154800,423909795,961,961,961,961,0
|
|
20250408,154700,423909795,961,961,961,961,0
|
|
20250408,154600,423909795,961,961,961,961,0
|
|
20250408,154500,423909795,961,961,961,961,0
|
|
20250408,154400,423909795,961,961,961,961,0
|
|
20250408,154300,423909795,961,961,961,961,0
|
|
20250408,154200,423909795,961,961,961,961,0
|
|
20250408,154100,423909795,961,961,961,961,0
|
|
20250408,154000,423909795,961,961,961,961,13099
|
|
20250408,153900,423909795,961,961,961,961,0
|
|
20250408,153800,423909795,961,961,961,961,0
|
|
20250408,153700,423909795,961,961,961,961,0
|
|
20250408,153600,423909795,961,961,961,961,0
|
|
20250408,153500,423909795,961,961,961,961,0
|
|
20250408,153400,423909795,961,961,961,961,0
|
|
20250408,153300,423909795,961,961,961,961,0
|
|
20250408,153200,423909795,961,961,961,961,0
|
|
20250408,153100,423909795,961,961,961,961,0
|
|
20250408,153000,423909795,961,961,961,961,13099
|
|
20250408,152900,411321656,970,970,970,970,0
|
|
20250408,152800,411321656,970,970,970,970,0
|
|
20250408,152700,411321656,970,970,970,970,0
|
|
20250408,152600,411321656,970,970,970,970,0
|
|
20250408,152500,411321656,970,970,970,970,0
|
|
20250408,152400,411321656,970,970,970,970,0
|
|
20250408,152300,411321656,970,970,970,970,0
|
|
20250408,152200,411321656,970,970,970,970,0
|
|
20250408,152100,411321656,970,970,970,970,0
|
|
20250408,152000,411321656,970,970,970,970,0
|
|
20250408,151900,411321656,970,970,970,970,7
|
|
20250408,151800,411314866,965,965,965,965,546
|
|
20250408,151700,410787976,962,962,962,962,0
|
|
20250408,151600,410787976,962,962,962,962,0
|
|
20250408,151500,410787976,962,964,964,962,2802
|
|
20250408,151400,408092436,972,973,973,961,5056
|
|
20250408,151300,403226006,973,964,973,963,5002
|
|
20250408,151200,398408055,974,974,974,974,0
|
|
20250408,151100,398408055,974,965,974,964,5012
|
|
20250408,151000,393576246,975,975,975,975,1002
|
|
20250408,150900,392599296,975,971,975,965,10009
|
|
20250408,150800,382932012,978,978,978,978,4
|
|
20250408,150700,382928100,978,974,978,971,5004
|
|
20250408,150600,378061838,978,972,978,972,6279
|
|
20250408,150500,371956644,972,970,972,970,28923
|
|
20250408,150400,343870641,970,967,970,967,32805
|
|
20250408,150300,312106142,967,966,967,966,16766
|
|
20250408,150200,295905060,961,961,961,961,0
|
|
20250408,150100,295905060,961,961,961,961,0
|
|
20250408,150000,295905060,961,961,961,961,600
|
|
20250408,145900,295328460,965,965,965,965,0
|
|
20250408,145800,295328460,965,965,965,965,10026
|
|
20250408,145700,285653370,964,964,964,964,91
|
|
20250408,145600,285565646,964,964,964,964,0
|
|
20250408,145500,285565646,964,964,964,964,0
|
|
20250408,145400,285565646,964,964,964,964,0
|
|
20250408,145300,285565646,964,964,964,964,0
|
|
20250408,145200,285565646,964,964,964,964,99
|
|
20250408,145100,285470210,959,959,959,959,0
|
|
20250408,145000,285470210,959,962,962,959,1380
|
|
20250408,144900,284144246,962,962,962,962,0
|
|
20250408,144800,284144246,962,962,962,962,1149
|
|
20250408,144700,283038908,964,964,964,964,0
|
|
20250408,144600,283038908,964,964,964,964,1200
|
|
20250408,144500,281882108,964,964,964,964,0
|
|
20250408,144400,281882108,964,964,964,964,0
|
|
20250408,144300,281882108,964,964,964,964,0
|
|
20250408,144200,281882108,964,964,964,964,51
|
|
20250408,144100,281832944,964,964,964,964,0
|
|
20250408,144000,281832944,964,964,964,964,0
|
|
20250408,143900,281832944,964,964,964,964,0
|
|
20250408,143800,281832944,964,964,964,964,0
|
|
20250408,143700,281832944,964,964,964,964,0
|
|
20250408,143600,281832944,964,962,964,962,3614
|
|
20250408,143500,278354254,960,960,960,960,0
|
|
20250408,143400,278354254,960,960,960,960,0
|
|
20250408,143300,278354254,960,960,960,960,0
|
|
20250408,143200,278354254,960,960,960,960,0
|
|
20250408,143100,278354254,960,960,960,960,298
|
|
20250408,143000,278068174,958,958,958,958,0
|
|
20250408,142900,278068174,958,958,958,958,1
|
|
20250408,142800,278067216,960,960,960,960,0
|
|
20250408,142700,278067216,960,960,960,960,0
|
|
20250408,142600,278067216,960,960,960,960,0
|
|
20250408,142500,278067216,960,960,960,960,1
|
|
20250408,142400,278066256,958,958,958,958,0
|
|
20250408,142300,278066256,958,958,958,957,1100
|
|
20250408,142200,277013449,958,960,960,957,2279
|
|
20250408,142100,274832031,960,960,960,960,0
|
|
20250408,142000,274832031,960,960,960,960,0
|
|
20250408,141900,274832031,960,960,960,960,0
|
|
20250408,141800,274832031,960,960,960,960,2
|
|
20250408,141700,274830111,962,962,962,962,0
|
|
20250408,141600,274830111,962,962,962,962,5
|
|
20250408,141500,274825301,957,957,957,957,0
|
|
20250408,141400,274825301,957,957,957,957,0
|
|
20250408,141300,274825301,957,957,957,957,0
|
|
20250408,141200,274825301,957,957,957,957,5221
|
|
20250408,141100,269828804,962,962,962,962,0
|
|
20250408,141000,269828804,962,962,962,962,16
|
|
20250408,140900,269813412,962,962,962,962,0
|
|
20250408,140800,269813412,962,962,962,962,369
|
|
20250408,140700,269458434,962,962,962,962,0
|
|
20250408,140600,269458434,962,962,962,962,0
|
|
20250408,140500,269458434,962,962,962,962,100
|
|
20250408,140400,269362234,963,963,963,963,0
|
|
20250408,140300,269362234,963,963,963,963,0
|
|
20250408,140200,269362234,963,963,963,963,0
|
|
20250408,140100,269362234,963,963,963,963,3400
|
|
20250408,140000,266088034,964,964,964,964,0
|
|
20250408,135900,266088034,964,964,964,964,0
|
|
20250408,135800,266088034,964,964,964,964,0
|
|
20250408,135700,266088034,964,964,964,964,0
|
|
20250408,135600,266088034,964,964,964,964,0
|
|
20250408,135500,266088034,964,964,964,964,0
|
|
20250408,135400,266088034,964,964,964,964,0
|
|
20250408,135300,266088034,964,964,964,964,0
|
|
20250408,135200,266088034,964,964,964,964,0
|
|
20250408,135100,266088034,964,964,964,964,0
|
|
20250408,135000,266088034,964,964,964,964,0
|
|
20250408,134900,266088034,964,964,964,964,0
|
|
20250408,134800,266088034,964,964,964,964,0
|
|
20250408,134700,266088034,964,964,964,964,0
|
|
20250408,134600,266088034,964,964,964,964,0
|
|
20250408,134500,266088034,964,965,965,964,2
|
|
20250408,134400,266086105,965,965,965,965,0
|
|
20250408,134300,266086105,965,965,965,965,0
|
|
20250408,134200,266086105,965,965,965,965,0
|
|
20250408,134100,266086105,965,965,965,965,1
|
|
20250408,134000,266085140,966,956,966,956,3626
|
|
20250408,133900,262615540,956,957,957,956,2098
|
|
20250408,133800,260607976,959,960,960,959,7578
|
|
20250408,133700,253333216,961,961,962,960,2392
|
|
20250408,133600,251035900,962,962,962,962,0
|
|
20250408,133500,251035900,962,962,962,962,0
|
|
20250408,133400,251035900,962,962,962,962,100
|
|
20250408,133300,250939700,962,963,963,962,4159
|
|
20250408,133200,246934738,963,963,963,963,30
|
|
20250408,133100,246905848,968,968,968,968,0
|
|
20250408,133000,246905848,968,969,969,968,2
|
|
20250408,132900,246903911,963,964,964,963,2508
|
|
20250408,132800,244487786,964,964,969,964,1611
|
|
20250408,132700,242934772,964,964,964,964,0
|
|
20250408,132600,242934772,964,969,969,964,42
|
|
20250408,132500,242894274,969,969,969,969,0
|
|
20250408,132400,242894274,969,969,969,969,0
|
|
20250408,132300,242894274,969,969,969,969,0
|
|
20250408,132200,242894274,969,969,969,969,0
|
|
20250408,132100,242894274,969,969,969,969,0
|
|
20250408,132000,242894274,969,965,969,964,31
|
|
20250408,131900,242864383,964,964,964,964,0
|
|
20250408,131800,242864383,964,965,965,964,3500
|
|
20250408,131700,239487393,970,970,970,970,0
|
|
20250408,131600,239487393,970,970,970,970,0
|
|
20250408,131500,239487393,970,970,970,970,0
|
|
20250408,131400,239487393,970,968,970,968,755
|
|
20250408,131300,238756549,968,968,968,968,117
|
|
20250408,131200,238643293,968,966,968,965,202
|
|
20250408,131100,238448296,968,968,968,968,0
|
|
20250408,131000,238448296,968,968,968,968,0
|
|
20250408,130900,238448296,968,968,968,968,0
|
|
20250408,130800,238448296,968,968,968,968,0
|
|
20250408,130700,238448296,968,968,968,968,0
|
|
20250408,130600,238448296,968,968,968,968,0
|
|
20250408,130500,238448296,968,968,968,968,455
|
|
20250408,130400,238007856,968,968,968,968,0
|
|
20250408,130300,238007856,968,968,968,968,4
|
|
20250408,130200,238003984,967,967,967,967,50
|
|
20250408,130100,237955634,968,968,968,968,1
|
|
20250408,130000,237954666,965,965,965,965,0
|
|
20250408,125900,237954666,965,965,965,965,0
|
|
20250408,125800,237954666,965,965,965,965,312
|
|
20250408,125700,237653586,965,965,965,965,0
|
|
20250408,125600,237653586,965,966,966,965,1800
|
|
20250408,125500,235916466,968,968,968,968,0
|
|
20250408,125400,235916466,968,968,968,968,140
|
|
20250408,125300,235780946,968,968,968,968,0
|
|
20250408,125200,235780946,968,968,968,968,0
|
|
20250408,125100,235780946,968,968,968,968,0
|
|
20250408,125000,235780946,968,968,968,968,0
|
|
20250408,124900,235780946,968,968,968,968,0
|
|
20250408,124800,235780946,968,968,968,968,1
|
|
20250408,124700,235779978,964,964,964,964,0
|
|
20250408,124600,235779978,964,964,964,964,0
|
|
20250408,124500,235779978,964,964,964,964,0
|
|
20250408,124400,235779978,964,964,964,964,1410
|
|
20250408,124300,234420738,965,965,965,965,0
|
|
20250408,124200,234420738,965,965,965,965,0
|
|
20250408,124100,234420738,965,965,965,965,0
|
|
20250408,124000,234420738,965,965,965,965,0
|
|
20250408,123900,234420738,965,965,965,965,100
|
|
20250408,123800,234324238,965,965,965,965,0
|
|
20250408,123700,234324238,965,965,965,965,2
|
|
20250408,123600,234322308,968,967,968,967,20
|
|
20250408,123500,234302958,965,964,965,964,47
|
|
20250408,123400,234257648,964,964,964,964,0
|
|
20250408,123300,234257648,964,964,964,964,794
|
|
20250408,123200,233492232,968,968,968,968,0
|
|
20250408,123100,233492232,968,968,968,968,0
|
|
20250408,123000,233492232,968,968,968,968,0
|
|
20250408,122900,233492232,968,968,968,968,0
|
|
20250408,122800,233492232,968,968,968,968,0
|
|
20250408,122700,233492232,968,968,968,968,0
|
|
20250408,122600,233492232,968,968,968,968,0
|
|
20250408,122500,233492232,968,968,968,968,0
|
|
20250408,122400,233492232,968,968,968,968,0
|
|
20250408,122300,233492232,968,965,968,964,2502
|
|
20250408,122200,231079962,968,968,968,968,0
|
|
20250408,122100,231079962,968,968,968,968,0
|
|
20250408,122000,231079962,968,968,968,968,0
|
|
20250408,121900,231079962,968,968,968,964,827
|
|
20250408,121800,230282718,965,968,968,965,2179
|
|
20250408,121700,228179977,965,966,968,965,1315
|
|
20250408,121600,226910683,968,968,968,968,0
|
|
20250408,121500,226910683,968,968,968,968,0
|
|
20250408,121400,226910683,968,968,968,968,0
|
|
20250408,121300,226910683,968,968,968,968,1
|
|
20250408,121200,226909715,968,965,968,965,1839
|
|
20250408,121100,225135064,965,965,965,965,23
|
|
20250408,121000,225112869,962,962,962,962,0
|
|
20250408,120900,225112869,962,962,962,962,0
|
|
20250408,120800,225112869,962,964,965,962,59
|
|
20250408,120700,225056055,963,963,963,963,49
|
|
20250408,120600,225008868,965,965,965,965,0
|
|
20250408,120500,225008868,965,965,965,965,0
|
|
20250408,120400,225008868,965,965,965,965,0
|
|
20250408,120300,225008868,965,965,965,965,4
|
|
20250408,120200,225005008,965,965,965,965,0
|
|
20250408,120100,225005008,965,965,965,965,0
|
|
20250408,120000,225005008,965,965,965,965,0
|
|
20250408,115900,225005008,965,965,965,965,0
|
|
20250408,115800,225005008,965,965,965,965,0
|
|
20250408,115700,225005008,965,965,965,965,0
|
|
20250408,115600,225005008,965,965,965,965,310
|
|
20250408,115500,224705858,965,966,966,965,4824
|
|
20250408,115400,220048697,971,967,971,966,1102
|
|
20250408,115300,218984127,971,971,971,971,0
|
|
20250408,115200,218984127,971,971,971,971,0
|
|
20250408,115100,218984127,971,971,971,971,0
|
|
20250408,115000,218984127,971,971,971,971,0
|
|
20250408,114900,218984127,971,971,971,971,0
|
|
20250408,114800,218984127,971,971,971,971,0
|
|
20250408,114700,218984127,971,971,971,971,0
|
|
20250408,114600,218984127,971,971,971,971,1
|
|
20250408,114500,218983156,969,969,969,969,0
|
|
20250408,114400,218983156,969,969,969,969,0
|
|
20250408,114300,218983156,969,971,971,969,111
|
|
20250408,114200,218875575,971,971,971,971,0
|
|
20250408,114100,218875575,971,971,971,971,0
|
|
20250408,114000,218875575,971,971,971,971,322
|
|
20250408,113900,218562913,972,972,972,972,0
|
|
20250408,113800,218562913,972,972,972,972,0
|
|
20250408,113700,218562913,972,972,972,972,0
|
|
20250408,113600,218562913,972,972,972,972,0
|
|
20250408,113500,218562913,972,970,972,970,1202
|
|
20250408,113400,217396969,972,972,972,972,0
|
|
20250408,113300,217396969,972,972,972,972,0
|
|
20250408,113200,217396969,972,972,972,972,0
|
|
20250408,113100,217396969,972,972,972,972,0
|
|
20250408,113000,217396969,972,971,972,971,102
|
|
20250408,112900,217297925,972,972,972,972,3
|
|
20250408,112800,217295009,971,971,971,971,900
|
|
20250408,112700,216421109,972,967,972,967,301
|
|
20250408,112600,216130037,972,972,972,972,58
|
|
20250408,112500,216073661,972,972,972,972,0
|
|
20250408,112400,216073661,972,972,972,972,0
|
|
20250408,112300,216073661,972,972,972,972,0
|
|
20250408,112200,216073661,972,967,972,967,547
|
|
20250408,112100,215544702,973,973,973,973,0
|
|
20250408,112000,215544702,973,973,973,973,0
|
|
20250408,111900,215544702,973,973,973,973,1
|
|
20250408,111800,215543729,973,973,973,973,0
|
|
20250408,111700,215543729,973,973,973,973,0
|
|
20250408,111600,215543729,973,968,973,968,4892
|
|
20250408,111500,210803250,968,966,968,966,1836
|
|
20250408,111400,209028567,966,966,966,966,0
|
|
20250408,111300,209028567,966,965,966,965,2184
|
|
20250408,111200,206921003,967,967,967,967,0
|
|
20250408,111100,206921003,967,967,967,967,0
|
|
20250408,111000,206921003,967,967,967,967,0
|
|
20250408,110900,206921003,967,967,967,967,0
|
|
20250408,110800,206921003,967,965,967,965,6100
|
|
20250408,110700,201032303,967,967,967,967,0
|
|
20250408,110600,201032303,967,967,967,967,0
|
|
20250408,110500,201032303,967,967,967,967,0
|
|
20250408,110400,201032303,967,965,967,965,1002
|
|
20250408,110300,200065369,967,967,967,967,2
|
|
20250408,110200,200063435,967,965,967,965,5745
|
|
20250408,110100,194513620,967,967,967,967,1
|
|
20250408,110000,194512653,967,967,967,967,1
|
|
20250408,105900,194511686,967,965,967,965,986
|
|
20250408,105800,193560188,965,965,965,965,5010
|
|
20250408,105700,188725538,965,965,965,965,0
|
|
20250408,105600,188725538,965,965,965,965,0
|
|
20250408,105500,188725538,965,965,965,965,0
|
|
20250408,105400,188725538,965,963,965,963,4137
|
|
20250408,105300,184739599,963,963,963,963,0
|
|
20250408,105200,184739599,963,963,963,963,0
|
|
20250408,105100,184739599,963,963,963,963,0
|
|
20250408,105000,184739599,963,963,963,963,0
|
|
20250408,104900,184739599,963,963,963,963,0
|
|
20250408,104800,184739599,963,963,963,963,0
|
|
20250408,104700,184739599,963,963,963,963,81
|
|
20250408,104600,184661596,961,961,961,961,0
|
|
20250408,104500,184661596,961,961,961,961,12
|
|
20250408,104400,184650064,963,963,963,963,0
|
|
20250408,104300,184650064,963,963,963,963,0
|
|
20250408,104200,184650064,963,963,963,963,0
|
|
20250408,104100,184650064,963,963,963,963,0
|
|
20250408,104000,184650064,963,963,963,963,3205
|
|
20250408,103900,181563649,965,964,965,964,2
|
|
20250408,103800,181561720,965,965,965,965,0
|
|
20250408,103700,181561720,965,964,965,964,1000
|
|
20250408,103600,180597718,964,963,964,963,2316
|
|
20250408,103500,178367408,960,960,960,960,12
|
|
20250408,103400,178355888,963,961,963,961,1248
|
|
20250408,103300,177156556,961,960,963,960,5289
|
|
20250408,103200,172072923,960,958,960,958,1563
|
|
20250408,103100,170572445,958,960,960,958,152
|
|
20250408,103000,170426825,960,954,960,954,20598
|
|
20250408,102900,150727403,955,953,955,952,6339
|
|
20250408,102800,144682542,953,953,953,953,160
|
|
20250408,102700,144530062,953,953,953,953,434
|
|
20250408,102600,144116460,955,954,955,950,2836
|
|
20250408,102500,141417255,954,951,954,951,867
|
|
20250408,102400,140592732,954,954,954,954,0
|
|
20250408,102300,140592732,954,954,954,954,4
|
|
20250408,102200,140588916,952,952,952,952,142
|
|
20250408,102100,140453732,952,952,952,952,0
|
|
20250408,102000,140453732,952,952,952,952,2
|
|
20250408,101900,140451828,950,950,952,950,66
|
|
20250408,101800,140389124,951,951,951,951,0
|
|
20250408,101700,140389124,951,951,951,951,2
|
|
20250408,101600,140387222,955,951,955,951,24
|
|
20250408,101500,140364382,951,949,951,949,10920
|
|
20250408,101400,129990794,949,948,949,948,17
|
|
20250408,101300,129974677,948,948,948,948,500
|
|
20250408,101200,129500677,949,949,949,949,1064
|
|
20250408,101100,128490941,949,949,949,949,0
|
|
20250408,101000,128490941,949,949,949,949,0
|
|
20250408,100900,128490941,949,949,949,949,6
|
|
20250408,100800,128485247,949,949,949,949,5
|
|
20250408,100700,128480502,946,947,947,946,2338
|
|
20250408,100600,126267860,949,949,949,949,2
|
|
20250408,100500,126265962,948,948,948,948,4
|
|
20250408,100400,126262170,949,949,949,949,0
|
|
20250408,100300,126262170,949,948,949,948,369
|
|
20250408,100200,125912356,948,947,948,947,177
|
|
20250408,100100,125744575,947,947,947,947,164
|
|
20250408,100000,125589267,947,947,947,947,1
|
|
20250408,095900,125588320,946,946,946,946,437
|
|
20250408,095800,125174918,946,947,947,946,69
|
|
20250408,095700,125109636,948,948,948,948,4
|
|
20250408,095600,125105844,949,949,949,949,0
|
|
20250408,095500,125105844,949,949,949,949,18
|
|
20250408,095400,125088762,946,946,946,946,270
|
|
20250408,095300,124833342,949,949,949,949,30
|
|
20250408,095200,124804872,949,949,949,949,0
|
|
20250408,095100,124804872,949,949,949,949,306
|
|
20250408,095000,124514478,949,949,949,949,0
|
|
20250408,094900,124514478,949,949,949,949,0
|
|
20250408,094800,124514478,949,947,949,947,2002
|
|
20250408,094700,122618580,949,947,949,947,2409
|
|
20250408,094600,120335123,947,947,947,947,10
|
|
20250408,094500,120325653,947,947,947,947,50
|
|
20250408,094400,120278303,948,948,948,948,10
|
|
20250408,094300,120268823,949,949,949,949,37
|
|
20250408,094200,120233710,949,946,949,946,1189
|
|
20250408,094100,119108910,942,943,943,941,3159
|
|
20250408,094000,116135091,943,944,944,942,6323
|
|
20250408,093900,110173175,949,949,949,949,0
|
|
20250408,093800,110173175,949,944,949,944,5078
|
|
20250408,093700,105379533,942,942,942,941,1179
|
|
20250408,093600,104268972,942,941,942,941,2630
|
|
20250408,093500,101791513,941,945,945,941,2054
|
|
20250408,093400,99858691,946,943,946,941,9875
|
|
20250408,093300,90553531,946,946,946,946,2
|
|
20250408,093200,90551639,944,944,945,944,1050
|
|
20250408,093100,89560182,945,950,950,944,5405
|
|
20250408,093000,84445102,952,952,952,952,1
|
|
20250408,092900,84444150,952,951,952,950,3495
|
|
20250408,092800,81119609,951,950,951,950,4806
|
|
20250408,092700,76553084,950,950,950,950,30
|
|
20250408,092600,76524584,949,949,949,949,0
|
|
20250408,092500,76524584,949,949,949,949,1000
|
|
20250408,092400,75575584,954,954,954,954,4
|
|
20250408,092300,75571768,954,954,954,954,0
|
|
20250408,092200,75571768,954,954,954,954,0
|
|
20250408,092100,75571768,954,955,955,943,5969
|
|
20250408,092000,69931924,955,951,955,951,29
|
|
20250408,091900,69904341,945,945,945,945,0
|
|
20250408,091800,69904341,945,950,951,945,1006
|
|
20250408,091700,68948674,951,957,957,949,11206
|
|
20250408,091600,58297212,957,958,958,952,11040
|
|
20250408,091500,47754415,959,959,959,959,2030
|
|
20250408,091400,45807645,959,959,959,956,1026
|
|
20250408,091300,44826711,960,960,960,960,120
|
|
20250408,091200,44711511,960,960,960,960,200
|
|
20250408,091100,44519511,960,956,960,955,1066
|
|
20250408,091000,43501017,960,959,960,959,202
|
|
20250408,090900,43307297,955,959,959,955,3200
|
|
20250408,090800,40250497,961,960,961,960,1378
|
|
20250408,090700,38927513,960,959,960,959,112
|
|
20250408,090600,38820103,960,955,961,955,2283
|
|
20250408,090500,36628426,962,962,962,962,1
|
|
20250408,090400,36627464,954,962,962,954,4552
|
|
20250408,090300,32280659,955,957,963,955,6268
|
|
20250408,090200,26291634,963,963,963,963,2
|
|
20250408,090100,26289708,956,966,967,956,2659
|
|
20250408,090000,23719523,956,955,968,955,8134
|