613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,191000,343016740,909,909,909,909,36127
|
|
20250409,190900,343016740,909,909,909,909,0
|
|
20250409,190800,343016740,909,909,909,909,0
|
|
20250409,190700,343016740,909,909,909,909,0
|
|
20250409,190600,343016740,909,909,909,909,0
|
|
20250409,190500,343016740,909,909,909,909,0
|
|
20250409,190400,343016740,909,909,909,909,0
|
|
20250409,190300,343016740,909,909,909,909,0
|
|
20250409,190200,343016740,909,909,909,909,0
|
|
20250409,190100,343016740,909,909,909,909,0
|
|
20250409,190000,343016740,909,909,909,909,0
|
|
20250409,185900,343016740,909,909,909,909,0
|
|
20250409,185800,343016740,909,909,909,909,0
|
|
20250409,185700,343016740,909,909,909,909,0
|
|
20250409,185600,343016740,909,909,909,909,0
|
|
20250409,185500,343016740,909,909,909,909,0
|
|
20250409,185400,343016740,909,909,909,909,0
|
|
20250409,185300,343016740,909,909,909,909,0
|
|
20250409,185200,343016740,909,909,909,909,0
|
|
20250409,185100,343016740,909,909,909,909,0
|
|
20250409,185000,343016740,909,909,909,909,0
|
|
20250409,184900,343016740,909,909,909,909,0
|
|
20250409,184800,343016740,909,909,909,909,0
|
|
20250409,184700,343016740,909,909,909,909,0
|
|
20250409,184600,343016740,909,909,909,909,0
|
|
20250409,184500,343016740,909,909,909,909,0
|
|
20250409,184400,343016740,909,909,909,909,0
|
|
20250409,184300,343016740,909,909,909,909,0
|
|
20250409,184200,343016740,909,909,909,909,0
|
|
20250409,184100,343016740,909,909,909,909,0
|
|
20250409,184000,343016740,909,909,909,909,36127
|
|
20250409,183900,343016740,909,909,909,909,0
|
|
20250409,183800,343016740,909,909,909,909,0
|
|
20250409,183700,343016740,909,909,909,909,0
|
|
20250409,183600,343016740,909,909,909,909,0
|
|
20250409,183500,343016740,909,909,909,909,0
|
|
20250409,183400,343016740,909,909,909,909,0
|
|
20250409,183300,343016740,909,909,909,909,0
|
|
20250409,183200,343016740,909,909,909,909,0
|
|
20250409,183100,343016740,909,909,909,909,0
|
|
20250409,183000,343016740,909,909,909,909,0
|
|
20250409,182900,343016740,909,909,909,909,0
|
|
20250409,182800,343016740,909,909,909,909,0
|
|
20250409,182700,343016740,909,909,909,909,0
|
|
20250409,182600,343016740,909,909,909,909,0
|
|
20250409,182500,343016740,909,909,909,909,0
|
|
20250409,182400,343016740,909,909,909,909,0
|
|
20250409,182300,343016740,909,909,909,909,0
|
|
20250409,182200,343016740,909,909,909,909,0
|
|
20250409,182100,343016740,909,909,909,909,0
|
|
20250409,182000,343016740,909,909,909,909,0
|
|
20250409,181900,343016740,909,909,909,909,0
|
|
20250409,181800,343016740,909,909,909,909,0
|
|
20250409,181700,343016740,909,909,909,909,0
|
|
20250409,181600,343016740,909,909,909,909,0
|
|
20250409,181500,343016740,909,909,909,909,0
|
|
20250409,181400,343016740,909,909,909,909,0
|
|
20250409,181300,343016740,909,909,909,909,0
|
|
20250409,181200,343016740,909,909,909,909,0
|
|
20250409,181100,343016740,909,909,909,909,0
|
|
20250409,181000,343016740,909,909,909,909,36127
|
|
20250409,180900,343016740,909,909,909,909,0
|
|
20250409,180800,343016740,909,909,909,909,0
|
|
20250409,180700,343016740,909,909,909,909,0
|
|
20250409,180600,343016740,909,909,909,909,0
|
|
20250409,180500,343016740,909,909,909,909,0
|
|
20250409,180400,343016740,909,909,909,909,0
|
|
20250409,180300,343016740,909,909,909,909,0
|
|
20250409,180200,343016740,909,909,909,909,0
|
|
20250409,180100,343016740,909,909,909,909,0
|
|
20250409,180000,343016740,909,909,909,909,0
|
|
20250409,175900,343016740,909,909,909,909,0
|
|
20250409,175800,343016740,909,909,909,909,0
|
|
20250409,175700,343016740,909,909,909,909,0
|
|
20250409,175600,343016740,909,909,909,909,0
|
|
20250409,175500,343016740,909,909,909,909,0
|
|
20250409,175400,343016740,909,909,909,909,0
|
|
20250409,175300,343016740,909,909,909,909,0
|
|
20250409,175200,343016740,909,909,909,909,0
|
|
20250409,175100,343016740,909,909,909,909,0
|
|
20250409,175000,343016740,909,909,909,909,0
|
|
20250409,174900,343016740,909,909,909,909,0
|
|
20250409,174800,343016740,909,909,909,909,0
|
|
20250409,174700,343016740,909,909,909,909,0
|
|
20250409,174600,343016740,909,909,909,909,0
|
|
20250409,174500,343016740,909,909,909,909,0
|
|
20250409,174400,343016740,909,909,909,909,0
|
|
20250409,174300,343016740,909,909,909,909,0
|
|
20250409,174200,343016740,909,909,909,909,0
|
|
20250409,174100,343016740,909,909,909,909,0
|
|
20250409,174000,343016740,909,909,909,909,36127
|
|
20250409,173900,343016740,909,909,909,909,0
|
|
20250409,173800,343016740,909,909,909,909,0
|
|
20250409,173700,343016740,909,909,909,909,0
|
|
20250409,173600,343016740,909,909,909,909,0
|
|
20250409,173500,343016740,909,909,909,909,0
|
|
20250409,173400,343016740,909,909,909,909,0
|
|
20250409,173300,343016740,909,909,909,909,0
|
|
20250409,173200,343016740,909,909,909,909,0
|
|
20250409,173100,343016740,909,909,909,909,0
|
|
20250409,173000,343016740,909,909,909,909,0
|
|
20250409,172900,343016740,909,909,909,909,0
|
|
20250409,172800,343016740,909,909,909,909,0
|
|
20250409,172700,343016740,909,909,909,909,0
|
|
20250409,172600,343016740,909,909,909,909,0
|
|
20250409,172500,343016740,909,909,909,909,0
|
|
20250409,172400,343016740,909,909,909,909,0
|
|
20250409,172300,343016740,909,909,909,909,0
|
|
20250409,172200,343016740,909,909,909,909,0
|
|
20250409,172100,343016740,909,909,909,909,0
|
|
20250409,172000,343016740,909,909,909,909,0
|
|
20250409,171900,343016740,909,909,909,909,0
|
|
20250409,171800,343016740,909,909,909,909,0
|
|
20250409,171700,343016740,909,909,909,909,0
|
|
20250409,171600,343016740,909,909,909,909,0
|
|
20250409,171500,343016740,909,909,909,909,0
|
|
20250409,171400,343016740,909,909,909,909,0
|
|
20250409,171300,343016740,909,909,909,909,0
|
|
20250409,171200,343016740,909,909,909,909,0
|
|
20250409,171100,343016740,909,909,909,909,0
|
|
20250409,171000,343016740,909,909,909,909,36127
|
|
20250409,170900,343016740,909,909,909,909,0
|
|
20250409,170800,343016740,909,909,909,909,0
|
|
20250409,170700,343016740,909,909,909,909,0
|
|
20250409,170600,343016740,909,909,909,909,0
|
|
20250409,170500,343016740,909,909,909,909,0
|
|
20250409,170400,343016740,909,909,909,909,0
|
|
20250409,170300,343016740,909,909,909,909,0
|
|
20250409,170200,343016740,909,909,909,909,0
|
|
20250409,170100,343016740,909,909,909,909,0
|
|
20250409,170000,343016740,909,909,909,909,0
|
|
20250409,165900,343016740,909,909,909,909,0
|
|
20250409,165800,343016740,909,909,909,909,0
|
|
20250409,165700,343016740,909,909,909,909,0
|
|
20250409,165600,343016740,909,909,909,909,0
|
|
20250409,165500,343016740,909,909,909,909,0
|
|
20250409,165400,343016740,909,909,909,909,0
|
|
20250409,165300,343016740,909,909,909,909,0
|
|
20250409,165200,343016740,909,909,909,909,0
|
|
20250409,165100,343016740,909,909,909,909,0
|
|
20250409,165000,343016740,909,909,909,909,0
|
|
20250409,164900,343016740,909,909,909,909,0
|
|
20250409,164800,343016740,909,909,909,909,0
|
|
20250409,164700,343016740,909,909,909,909,0
|
|
20250409,164600,343016740,909,909,909,909,0
|
|
20250409,164500,343016740,909,909,909,909,0
|
|
20250409,164400,343016740,909,909,909,909,0
|
|
20250409,164300,343016740,909,909,909,909,0
|
|
20250409,164200,343016740,909,909,909,909,0
|
|
20250409,164100,343016740,909,909,909,909,0
|
|
20250409,164000,343016740,909,909,909,909,36127
|
|
20250409,163900,343016740,909,909,909,909,0
|
|
20250409,163800,343016740,909,909,909,909,0
|
|
20250409,163700,343016740,909,909,909,909,0
|
|
20250409,163600,343016740,909,909,909,909,0
|
|
20250409,163500,343016740,909,909,909,909,0
|
|
20250409,163400,343016740,909,909,909,909,0
|
|
20250409,163300,343016740,909,909,909,909,0
|
|
20250409,163200,343016740,909,909,909,909,0
|
|
20250409,163100,343016740,909,909,909,909,0
|
|
20250409,163000,343016740,909,909,909,909,0
|
|
20250409,162900,343016740,909,909,909,909,0
|
|
20250409,162800,343016740,909,909,909,909,0
|
|
20250409,162700,343016740,909,909,909,909,0
|
|
20250409,162600,343016740,909,909,909,909,0
|
|
20250409,162500,343016740,909,909,909,909,0
|
|
20250409,162400,343016740,909,909,909,909,0
|
|
20250409,162300,343016740,909,909,909,909,0
|
|
20250409,162200,343016740,909,909,909,909,0
|
|
20250409,162100,343016740,909,909,909,909,0
|
|
20250409,162000,343016740,909,909,909,909,0
|
|
20250409,161900,343016740,909,909,909,909,0
|
|
20250409,161800,343016740,909,909,909,909,0
|
|
20250409,161700,343016740,909,909,909,909,0
|
|
20250409,161600,343016740,909,909,909,909,0
|
|
20250409,161500,343016740,909,909,909,909,0
|
|
20250409,161400,343016740,909,909,909,909,0
|
|
20250409,161300,343016740,909,909,909,909,0
|
|
20250409,161200,343016740,909,909,909,909,0
|
|
20250409,161100,343016740,909,909,909,909,0
|
|
20250409,161000,343016740,909,909,909,909,36127
|
|
20250409,160900,343016740,909,909,909,909,0
|
|
20250409,160800,343016740,909,909,909,909,0
|
|
20250409,160700,343016740,909,909,909,909,0
|
|
20250409,160600,343016740,909,909,909,909,0
|
|
20250409,160500,343016740,909,909,909,909,0
|
|
20250409,160400,343016740,909,909,909,909,0
|
|
20250409,160300,343016740,909,909,909,909,0
|
|
20250409,160200,343016740,909,909,909,909,0
|
|
20250409,160100,343016740,909,909,909,909,0
|
|
20250409,160000,343016740,909,909,909,909,0
|
|
20250409,155900,343016740,909,909,909,909,0
|
|
20250409,155800,343016740,909,909,909,909,0
|
|
20250409,155700,343016740,909,909,909,909,0
|
|
20250409,155600,343016740,909,909,909,909,0
|
|
20250409,155500,343016740,909,909,909,909,0
|
|
20250409,155400,343016740,909,909,909,909,0
|
|
20250409,155300,343016740,909,909,909,909,0
|
|
20250409,155200,343016740,909,909,909,909,0
|
|
20250409,155100,343016740,909,909,909,909,0
|
|
20250409,155000,343016740,909,909,909,909,0
|
|
20250409,154900,343016740,909,909,909,909,0
|
|
20250409,154800,343016740,909,909,909,909,0
|
|
20250409,154700,343016740,909,909,909,909,0
|
|
20250409,154600,343016740,909,909,909,909,0
|
|
20250409,154500,343016740,909,909,909,909,0
|
|
20250409,154400,343016740,909,909,909,909,0
|
|
20250409,154300,343016740,909,909,909,909,0
|
|
20250409,154200,343016740,909,909,909,909,0
|
|
20250409,154100,343016740,909,909,909,909,0
|
|
20250409,154000,343016740,909,909,909,909,36127
|
|
20250409,153900,343016740,909,909,909,909,0
|
|
20250409,153800,343016740,909,909,909,909,0
|
|
20250409,153700,343016740,909,909,909,909,0
|
|
20250409,153600,343016740,909,909,909,909,0
|
|
20250409,153500,343016740,909,909,909,909,0
|
|
20250409,153400,343016740,909,909,909,909,0
|
|
20250409,153300,343016740,909,909,909,909,0
|
|
20250409,153200,343016740,909,909,909,909,0
|
|
20250409,153100,343016740,909,909,909,909,0
|
|
20250409,153000,343016740,909,909,909,909,36127
|
|
20250409,152900,310177297,909,909,909,909,0
|
|
20250409,152800,310177297,909,909,909,909,0
|
|
20250409,152700,310177297,909,909,909,909,0
|
|
20250409,152600,310177297,909,909,909,909,0
|
|
20250409,152500,310177297,909,909,909,909,0
|
|
20250409,152400,310177297,909,909,909,909,0
|
|
20250409,152300,310177297,909,909,909,909,0
|
|
20250409,152200,310177297,909,909,909,909,0
|
|
20250409,152100,310177297,909,909,909,909,0
|
|
20250409,152000,310177297,909,909,909,909,0
|
|
20250409,151900,310177297,909,907,909,907,2713
|
|
20250409,151800,307716570,909,909,909,909,241
|
|
20250409,151700,307497501,909,907,909,907,8214
|
|
20250409,151600,300041199,907,906,907,906,3030
|
|
20250409,151500,297296013,906,905,906,905,1735
|
|
20250409,151400,295725826,905,905,905,905,20
|
|
20250409,151300,295707726,905,905,905,905,4
|
|
20250409,151200,295704106,905,905,905,905,0
|
|
20250409,151100,295704106,905,905,905,905,0
|
|
20250409,151000,295704106,905,904,905,904,2385
|
|
20250409,150900,293547013,904,903,904,900,7321
|
|
20250409,150800,286935455,903,903,903,903,42
|
|
20250409,150700,286897529,903,903,903,901,3832
|
|
20250409,150600,283437253,903,903,903,903,0
|
|
20250409,150500,283437253,903,903,903,903,0
|
|
20250409,150400,283437253,903,900,903,900,272
|
|
20250409,150300,283192060,903,903,903,903,200
|
|
20250409,150200,283011460,903,901,903,899,805
|
|
20250409,150100,282286910,903,903,903,903,2
|
|
20250409,150000,282285104,903,903,903,903,0
|
|
20250409,145900,282285104,903,903,903,903,10
|
|
20250409,145800,282276074,904,904,904,904,0
|
|
20250409,145700,282276074,904,903,904,903,1215
|
|
20250409,145600,281178927,904,904,905,903,1362
|
|
20250409,145500,279946333,905,905,905,905,999
|
|
20250409,145400,279042238,905,905,905,905,0
|
|
20250409,145300,279042238,905,905,905,905,100
|
|
20250409,145200,278951738,905,905,905,905,3002
|
|
20250409,145100,276234928,905,905,905,904,13
|
|
20250409,145000,276223164,905,905,905,905,2
|
|
20250409,144900,276221354,903,903,905,903,248
|
|
20250409,144800,275997206,905,905,905,905,3
|
|
20250409,144700,275994491,905,905,905,905,0
|
|
20250409,144600,275994491,905,903,905,903,4806
|
|
20250409,144500,271651233,903,902,903,902,1502
|
|
20250409,144400,270296427,902,901,902,901,1978
|
|
20250409,144300,268514247,901,901,901,901,120
|
|
20250409,144200,268406127,901,901,901,901,0
|
|
20250409,144100,268406127,901,898,901,898,92
|
|
20250409,144000,268323464,901,901,901,901,1
|
|
20250409,143900,268322563,901,901,901,898,622
|
|
20250409,143800,267762207,901,901,901,901,22
|
|
20250409,143700,267742385,901,897,901,897,3
|
|
20250409,143600,267739686,901,901,901,901,500
|
|
20250409,143500,267289186,901,901,901,901,0
|
|
20250409,143400,267289186,901,901,901,901,0
|
|
20250409,143300,267289186,901,901,901,901,0
|
|
20250409,143200,267289186,901,901,901,901,0
|
|
20250409,143100,267289186,901,901,901,901,5
|
|
20250409,143000,267284681,897,897,897,897,1
|
|
20250409,142900,267283784,901,901,901,901,0
|
|
20250409,142800,267283784,901,901,901,901,0
|
|
20250409,142700,267283784,901,900,901,900,4502
|
|
20250409,142600,263231982,900,900,900,900,0
|
|
20250409,142500,263231982,900,900,900,900,0
|
|
20250409,142400,263231982,900,900,900,900,0
|
|
20250409,142300,263231982,900,900,900,900,0
|
|
20250409,142200,263231982,900,900,900,900,0
|
|
20250409,142100,263231982,900,898,900,898,1602
|
|
20250409,142000,261791377,899,899,899,896,114
|
|
20250409,141900,261689059,895,900,900,895,6001
|
|
20250409,141800,256311647,899,899,899,899,2
|
|
20250409,141700,256309849,899,899,899,899,225
|
|
20250409,141600,256107574,900,900,900,900,1
|
|
20250409,141500,256106674,902,902,902,902,3
|
|
20250409,141400,256103968,902,902,902,902,2
|
|
20250409,141300,256102164,902,902,902,902,0
|
|
20250409,141200,256102164,902,902,902,902,0
|
|
20250409,141100,256102164,902,902,902,902,0
|
|
20250409,141000,256102164,902,898,902,898,636
|
|
20250409,140900,255530583,898,901,902,898,10814
|
|
20250409,140800,245798128,902,901,902,900,627
|
|
20250409,140700,245233324,902,902,902,902,80
|
|
20250409,140600,245161164,901,902,902,901,463
|
|
20250409,140500,244743998,902,902,902,902,0
|
|
20250409,140400,244743998,902,902,902,902,2
|
|
20250409,140300,244742194,902,903,905,902,2407
|
|
20250409,140200,242565348,903,903,903,903,420
|
|
20250409,140100,242186088,903,903,903,903,122
|
|
20250409,140000,242075922,905,906,906,905,4
|
|
20250409,135900,242072300,902,902,902,902,0
|
|
20250409,135800,242072300,902,902,903,902,473
|
|
20250409,135700,241645183,902,902,902,902,1
|
|
20250409,135600,241644281,903,906,906,903,485
|
|
20250409,135500,241206209,906,906,906,906,0
|
|
20250409,135400,241206209,906,906,906,906,0
|
|
20250409,135300,241206209,906,906,906,906,1
|
|
20250409,135200,241205303,906,904,906,903,109
|
|
20250409,135100,241106851,906,905,906,905,29
|
|
20250409,135000,241080603,905,905,905,904,320
|
|
20250409,134900,240791021,904,904,905,904,107
|
|
20250409,134800,240694248,906,905,906,905,1175
|
|
20250409,134700,239630742,905,905,905,905,190
|
|
20250409,134600,239458792,905,902,905,902,1495
|
|
20250409,134500,238108367,902,902,902,902,0
|
|
20250409,134400,238108367,902,901,902,901,1151
|
|
20250409,134300,237070316,901,901,901,901,0
|
|
20250409,134200,237070316,901,904,904,901,166
|
|
20250409,134100,236920258,905,900,905,900,30824
|
|
20250409,134000,209178593,900,899,900,899,4002
|
|
20250409,133900,205576850,900,900,900,896,1737
|
|
20250409,133800,204013566,905,900,905,896,16129
|
|
20250409,133700,189497762,899,906,906,899,47443
|
|
20250409,133600,146785792,911,911,911,911,2
|
|
20250409,133500,146783970,904,909,909,904,17739
|
|
20250409,133400,130716698,911,910,911,910,5130
|
|
20250409,133300,126048268,911,911,911,911,0
|
|
20250409,133200,126048268,911,911,911,911,30
|
|
20250409,133100,126020938,913,913,913,913,0
|
|
20250409,133000,126020938,913,913,913,913,0
|
|
20250409,132900,126020938,913,913,913,910,2277
|
|
20250409,132800,123942310,907,913,913,907,101
|
|
20250409,132700,123850697,907,907,907,907,100
|
|
20250409,132600,123759997,909,909,909,909,212
|
|
20250409,132500,123567289,906,909,909,906,2006
|
|
20250409,132400,121749835,909,909,909,906,1934
|
|
20250409,132300,119994500,909,911,911,909,6
|
|
20250409,132200,119989040,910,912,912,910,6000
|
|
20250409,132100,114525268,913,913,913,913,407
|
|
20250409,132000,114153677,914,914,914,914,446
|
|
20250409,131900,113746033,915,915,915,915,500
|
|
20250409,131800,113288533,915,915,915,915,593
|
|
20250409,131700,112745938,919,919,919,919,0
|
|
20250409,131600,112745938,919,919,919,919,1
|
|
20250409,131500,112745019,915,915,915,915,1072
|
|
20250409,131400,111764139,919,919,919,919,0
|
|
20250409,131300,111764139,919,914,920,914,109
|
|
20250409,131200,111664184,920,920,920,920,0
|
|
20250409,131100,111664184,920,920,920,920,0
|
|
20250409,131000,111664184,920,920,920,920,1
|
|
20250409,130900,111663264,914,914,914,914,357
|
|
20250409,130800,111336966,914,914,914,914,20
|
|
20250409,130700,111318686,914,914,914,914,0
|
|
20250409,130600,111318686,914,916,916,914,10112
|
|
20250409,130500,102062076,920,920,920,920,0
|
|
20250409,130400,102062076,920,920,920,920,0
|
|
20250409,130300,102062076,920,920,920,920,14
|
|
20250409,130200,102049196,921,921,921,921,1000
|
|
20250409,130100,101128196,921,921,921,921,0
|
|
20250409,130000,101128196,921,921,921,921,0
|
|
20250409,125900,101128196,921,921,921,921,0
|
|
20250409,125800,101128196,921,915,921,915,17
|
|
20250409,125700,101112611,915,915,915,914,1165
|
|
20250409,125600,100046704,916,916,916,916,0
|
|
20250409,125500,100046704,916,916,916,916,120
|
|
20250409,125400,99936784,915,918,918,915,4000
|
|
20250409,125300,96271495,917,917,917,917,500
|
|
20250409,125200,95812995,918,918,918,918,464
|
|
20250409,125100,95387043,918,918,918,918,0
|
|
20250409,125000,95387043,918,918,918,918,1000
|
|
20250409,124900,94469043,918,918,918,918,200
|
|
20250409,124800,94285443,917,917,917,917,0
|
|
20250409,124700,94285443,917,917,917,917,266
|
|
20250409,124600,94041521,917,918,918,917,4158
|
|
20250409,124500,90226721,918,918,918,918,0
|
|
20250409,124400,90226721,918,918,918,918,0
|
|
20250409,124300,90226721,918,918,918,918,410
|
|
20250409,124200,89850341,920,920,920,920,1000
|
|
20250409,124100,88930341,921,921,921,921,2
|
|
20250409,124000,88928499,918,918,918,918,0
|
|
20250409,123900,88928499,918,919,921,918,6102
|
|
20250409,123800,83325757,919,919,919,918,3803
|
|
20250409,123700,79830920,920,921,921,920,3229
|
|
20250409,123600,76860162,921,922,922,921,55
|
|
20250409,123500,76809502,920,922,922,920,2725
|
|
20250409,123400,74298396,926,926,926,926,0
|
|
20250409,123300,74298396,926,926,926,926,21
|
|
20250409,123200,74278950,922,922,922,922,60
|
|
20250409,123100,74223630,923,923,923,923,0
|
|
20250409,123000,74223630,923,923,923,923,0
|
|
20250409,122900,74223630,923,923,923,923,0
|
|
20250409,122800,74223630,923,923,923,923,0
|
|
20250409,122700,74223630,923,923,923,923,0
|
|
20250409,122600,74223630,923,923,923,923,0
|
|
20250409,122500,74223630,923,923,923,923,308
|
|
20250409,122400,73939346,926,926,926,926,0
|
|
20250409,122300,73939346,926,926,926,926,0
|
|
20250409,122200,73939346,926,926,926,926,5
|
|
20250409,122100,73934716,922,924,924,922,2500
|
|
20250409,122000,71626769,924,924,924,924,0
|
|
20250409,121900,71626769,924,924,924,924,11
|
|
20250409,121800,71616605,925,925,925,925,28
|
|
20250409,121700,71590705,926,926,926,926,11
|
|
20250409,121600,71580519,924,924,924,924,3
|
|
20250409,121500,71577747,926,926,926,926,0
|
|
20250409,121400,71577747,926,926,926,926,0
|
|
20250409,121300,71577747,926,926,926,926,0
|
|
20250409,121200,71577747,926,926,926,926,0
|
|
20250409,121100,71577747,926,926,926,926,50
|
|
20250409,121000,71531447,926,926,926,926,0
|
|
20250409,120900,71531447,926,926,926,926,0
|
|
20250409,120800,71531447,926,926,926,926,0
|
|
20250409,120700,71531447,926,923,926,923,907
|
|
20250409,120600,70694280,923,925,925,923,7680
|
|
20250409,120500,63596734,926,926,926,926,298
|
|
20250409,120400,63320786,932,932,932,932,0
|
|
20250409,120300,63320786,932,932,932,932,11
|
|
20250409,120200,63310534,933,933,933,933,11
|
|
20250409,120100,63300271,933,933,933,933,0
|
|
20250409,120000,63300271,933,933,933,933,0
|
|
20250409,115900,63300271,933,933,933,933,0
|
|
20250409,115800,63300271,933,933,933,933,5
|
|
20250409,115700,63295606,926,926,926,926,203
|
|
20250409,115600,63107628,926,928,928,926,2135
|
|
20250409,115500,61128624,929,929,929,929,0
|
|
20250409,115400,61128624,929,929,929,929,0
|
|
20250409,115300,61128624,929,929,929,929,103
|
|
20250409,115200,61032937,930,930,930,930,1012
|
|
20250409,115100,60091777,933,933,933,933,1
|
|
20250409,115000,60090844,930,930,930,930,0
|
|
20250409,114900,60090844,930,930,930,930,0
|
|
20250409,114800,60090844,930,931,931,930,4500
|
|
20250409,114700,55905342,931,931,931,931,0
|
|
20250409,114600,55905342,931,931,931,931,0
|
|
20250409,114500,55905342,931,931,931,931,0
|
|
20250409,114400,55905342,931,931,931,931,0
|
|
20250409,114300,55905342,931,931,931,931,0
|
|
20250409,114200,55905342,931,931,931,931,0
|
|
20250409,114100,55905342,931,931,931,931,695
|
|
20250409,114000,55258297,931,932,932,931,341
|
|
20250409,113900,54940824,934,934,934,934,0
|
|
20250409,113800,54940824,934,934,934,934,0
|
|
20250409,113700,54940824,934,934,934,934,5
|
|
20250409,113600,54936154,929,929,929,929,148
|
|
20250409,113500,54798662,937,937,937,937,0
|
|
20250409,113400,54798662,937,937,937,937,0
|
|
20250409,113300,54798662,937,937,937,937,0
|
|
20250409,113200,54798662,937,930,937,930,737
|
|
20250409,113100,54113217,931,932,932,931,508
|
|
20250409,113000,53640059,932,933,933,932,758
|
|
20250409,112900,52933189,933,933,933,933,537
|
|
20250409,112800,52432168,933,933,933,933,1106
|
|
20250409,112700,51400270,933,933,933,933,55
|
|
20250409,112600,51348955,933,933,933,933,0
|
|
20250409,112500,51348955,933,934,934,933,40
|
|
20250409,112400,51311627,934,934,934,934,0
|
|
20250409,112300,51311627,934,934,934,934,0
|
|
20250409,112200,51311627,934,934,934,934,0
|
|
20250409,112100,51311627,934,934,934,934,0
|
|
20250409,112000,51311627,934,934,934,934,0
|
|
20250409,111900,51311627,934,934,934,934,0
|
|
20250409,111800,51311627,934,934,934,934,0
|
|
20250409,111700,51311627,934,934,934,934,0
|
|
20250409,111600,51311627,934,934,934,934,0
|
|
20250409,111500,51311627,934,934,934,934,0
|
|
20250409,111400,51311627,934,934,934,934,0
|
|
20250409,111300,51311627,934,937,937,933,239
|
|
20250409,111200,51088623,935,935,935,935,0
|
|
20250409,111100,51088623,935,935,935,935,0
|
|
20250409,111000,51088623,935,935,935,935,0
|
|
20250409,110900,51088623,935,935,935,935,0
|
|
20250409,110800,51088623,935,935,935,935,0
|
|
20250409,110700,51088623,935,935,935,935,0
|
|
20250409,110600,51088623,935,935,935,935,0
|
|
20250409,110500,51088623,935,935,935,935,0
|
|
20250409,110400,51088623,935,935,935,935,60
|
|
20250409,110300,51032523,938,938,938,938,510
|
|
20250409,110200,50554143,938,938,938,938,0
|
|
20250409,110100,50554143,938,937,938,937,182
|
|
20250409,110000,50383607,937,937,937,937,64
|
|
20250409,105900,50323639,937,937,937,937,2
|
|
20250409,105800,50321765,935,935,935,935,500
|
|
20250409,105700,49854265,935,934,935,934,1000
|
|
20250409,105600,48919765,935,935,935,935,0
|
|
20250409,105500,48919765,935,935,935,935,25
|
|
20250409,105400,48896390,932,932,932,932,0
|
|
20250409,105300,48896390,932,932,932,932,0
|
|
20250409,105200,48896390,932,932,932,932,2
|
|
20250409,105100,48894526,932,932,932,932,0
|
|
20250409,105000,48894526,932,932,932,932,12
|
|
20250409,104900,48883342,935,932,935,932,198
|
|
20250409,104800,48698803,930,930,930,930,150
|
|
20250409,104700,48559303,932,932,932,932,0
|
|
20250409,104600,48559303,932,932,932,932,120
|
|
20250409,104500,48447463,932,932,932,932,0
|
|
20250409,104400,48447463,932,932,932,932,0
|
|
20250409,104300,48447463,932,928,932,928,2473
|
|
20250409,104200,46151564,928,927,928,927,1314
|
|
20250409,104100,44932177,928,928,928,928,5
|
|
20250409,104000,44927537,928,928,928,928,597
|
|
20250409,103900,44373521,928,928,928,928,0
|
|
20250409,103800,44373521,928,929,929,928,624
|
|
20250409,103700,43794444,929,929,929,929,2
|
|
20250409,103600,43792586,928,928,928,928,0
|
|
20250409,103500,43792586,928,928,928,928,116
|
|
20250409,103400,43684938,928,928,928,928,351
|
|
20250409,103300,43359210,933,933,933,933,0
|
|
20250409,103200,43359210,933,933,933,933,0
|
|
20250409,103100,43359210,933,933,933,933,1
|
|
20250409,103000,43358277,928,929,929,928,1307
|
|
20250409,102900,42144361,935,935,935,935,0
|
|
20250409,102800,42144361,935,935,935,935,0
|
|
20250409,102700,42144361,935,935,935,935,0
|
|
20250409,102600,42144361,935,935,935,935,1
|
|
20250409,102500,42143426,928,928,928,928,0
|
|
20250409,102400,42143426,928,928,928,928,0
|
|
20250409,102300,42143426,928,928,928,928,259
|
|
20250409,102200,41903074,935,935,935,935,1
|
|
20250409,102100,41902139,929,929,929,929,0
|
|
20250409,102000,41902139,929,930,930,929,48
|
|
20250409,101900,41857545,936,936,936,936,0
|
|
20250409,101800,41857545,936,936,936,936,100
|
|
20250409,101700,41763945,936,936,936,936,1
|
|
20250409,101600,41763009,928,928,928,928,0
|
|
20250409,101500,41763009,928,929,929,928,2000
|
|
20250409,101400,39906568,936,936,936,936,0
|
|
20250409,101300,39906568,936,936,936,936,5
|
|
20250409,101200,39901888,929,929,929,929,635
|
|
20250409,101100,39311973,938,938,938,938,0
|
|
20250409,101000,39311973,938,930,938,929,152
|
|
20250409,100900,39170664,928,928,928,928,0
|
|
20250409,100800,39170664,928,928,928,928,0
|
|
20250409,100700,39170664,928,928,928,928,0
|
|
20250409,100600,39170664,928,930,930,928,201
|
|
20250409,100500,38983974,930,930,930,930,1000
|
|
20250409,100400,38053974,938,938,938,938,0
|
|
20250409,100300,38053974,938,938,938,938,2
|
|
20250409,100200,38052098,932,932,932,932,32
|
|
20250409,100100,38022274,932,932,932,932,600
|
|
20250409,100000,37463074,939,939,939,939,361
|
|
20250409,095900,37124095,935,935,935,935,0
|
|
20250409,095800,37124095,935,935,935,935,0
|
|
20250409,095700,37124095,935,935,935,935,12
|
|
20250409,095600,37112875,930,930,930,930,0
|
|
20250409,095500,37112875,930,930,930,930,0
|
|
20250409,095400,37112875,930,929,930,929,1664
|
|
20250409,095300,35566019,927,929,929,927,831
|
|
20250409,095200,34794022,929,929,929,929,0
|
|
20250409,095100,34794022,929,929,929,929,0
|
|
20250409,095000,34794022,929,929,929,929,266
|
|
20250409,094900,34546908,929,929,929,929,16
|
|
20250409,094800,34532044,929,929,929,929,0
|
|
20250409,094700,34532044,929,929,929,929,0
|
|
20250409,094600,34532044,929,929,929,929,135
|
|
20250409,094500,34406629,929,925,929,925,619
|
|
20250409,094400,33833722,925,929,929,925,66
|
|
20250409,094300,33772412,929,929,929,929,334
|
|
20250409,094200,33462126,925,929,929,925,822
|
|
20250409,094100,32701688,929,925,929,925,306
|
|
20250409,094000,32418613,925,925,925,925,601
|
|
20250409,093900,31862688,929,929,929,929,10
|
|
20250409,093800,31853398,924,929,929,924,561
|
|
20250409,093700,31334384,929,929,929,925,162
|
|
20250409,093600,31184079,929,929,929,929,100
|
|
20250409,093500,31091179,929,929,929,929,112
|
|
20250409,093400,30987131,929,929,929,929,11
|
|
20250409,093300,30976912,923,923,923,923,294
|
|
20250409,093200,30705550,927,928,928,927,53
|
|
20250409,093100,30656418,928,928,928,928,3
|
|
20250409,093000,30653634,929,926,929,926,996
|
|
20250409,092900,29729161,926,924,926,920,3844
|
|
20250409,092800,26187206,925,928,928,921,2102
|
|
20250409,092700,24245355,929,929,930,929,101
|
|
20250409,092600,24151525,928,932,932,927,1786
|
|
20250409,092500,22489699,935,935,935,935,11
|
|
20250409,092400,22479414,933,933,933,933,294
|
|
20250409,092300,22205112,935,933,935,933,2
|
|
20250409,092200,22203244,933,935,935,933,371
|
|
20250409,092100,21856650,939,946,946,939,545
|
|
20250409,092000,21344593,940,940,940,940,124
|
|
20250409,091900,21228033,941,946,946,941,810
|
|
20250409,091800,20465673,943,943,943,943,0
|
|
20250409,091700,20465673,943,943,943,943,0
|
|
20250409,091600,20465673,943,946,946,943,1850
|
|
20250409,091500,18716523,946,948,948,946,6022
|
|
20250409,091400,13011711,949,949,949,949,1871
|
|
20250409,091300,11236132,950,952,952,950,1993
|
|
20250409,091200,9342345,951,951,951,951,400
|
|
20250409,091100,8961945,950,950,950,950,0
|
|
20250409,091000,8961945,950,950,950,950,0
|
|
20250409,090900,8961945,950,950,950,950,323
|
|
20250409,090800,8655095,954,954,954,954,22
|
|
20250409,090700,8634107,955,955,955,955,0
|
|
20250409,090600,8634107,955,955,955,955,487
|
|
20250409,090500,8169022,949,949,949,949,132
|
|
20250409,090400,8043754,948,949,949,948,1112
|
|
20250409,090300,6988578,949,953,953,949,202
|
|
20250409,090200,6796872,958,958,958,958,1
|
|
20250409,090100,6795914,948,952,958,948,2412
|
|
20250409,090000,4506818,951,951,951,951,2718
|