613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,191000,140662989,984,984,984,984,742
|
|
20250411,190900,140662989,984,984,984,984,0
|
|
20250411,190800,140662989,984,984,984,984,0
|
|
20250411,190700,140662989,984,984,984,984,0
|
|
20250411,190600,140662989,984,984,984,984,0
|
|
20250411,190500,140662989,984,984,984,984,0
|
|
20250411,190400,140662989,984,984,984,984,0
|
|
20250411,190300,140662989,984,984,984,984,0
|
|
20250411,190200,140662989,984,984,984,984,0
|
|
20250411,190100,140662989,984,984,984,984,0
|
|
20250411,190000,140662989,984,984,984,984,0
|
|
20250411,185900,140662989,984,984,984,984,0
|
|
20250411,185800,140662989,984,984,984,984,0
|
|
20250411,185700,140662989,984,984,984,984,0
|
|
20250411,185600,140662989,984,984,984,984,0
|
|
20250411,185500,140662989,984,984,984,984,0
|
|
20250411,185400,140662989,984,984,984,984,0
|
|
20250411,185300,140662989,984,984,984,984,0
|
|
20250411,185200,140662989,984,984,984,984,0
|
|
20250411,185100,140662989,984,984,984,984,0
|
|
20250411,185000,140662989,984,984,984,984,0
|
|
20250411,184900,140662989,984,984,984,984,0
|
|
20250411,184800,140662989,984,984,984,984,0
|
|
20250411,184700,140662989,984,984,984,984,0
|
|
20250411,184600,140662989,984,984,984,984,0
|
|
20250411,184500,140662989,984,984,984,984,0
|
|
20250411,184400,140662989,984,984,984,984,0
|
|
20250411,184300,140662989,984,984,984,984,0
|
|
20250411,184200,140662989,984,984,984,984,0
|
|
20250411,184100,140662989,984,984,984,984,0
|
|
20250411,184000,140662989,984,984,984,984,742
|
|
20250411,183900,140662989,984,984,984,984,0
|
|
20250411,183800,140662989,984,984,984,984,0
|
|
20250411,183700,140662989,984,984,984,984,0
|
|
20250411,183600,140662989,984,984,984,984,0
|
|
20250411,183500,140662989,984,984,984,984,0
|
|
20250411,183400,140662989,984,984,984,984,0
|
|
20250411,183300,140662989,984,984,984,984,0
|
|
20250411,183200,140662989,984,984,984,984,0
|
|
20250411,183100,140662989,984,984,984,984,0
|
|
20250411,183000,140662989,984,984,984,984,0
|
|
20250411,182900,140662989,984,984,984,984,0
|
|
20250411,182800,140662989,984,984,984,984,0
|
|
20250411,182700,140662989,984,984,984,984,0
|
|
20250411,182600,140662989,984,984,984,984,0
|
|
20250411,182500,140662989,984,984,984,984,0
|
|
20250411,182400,140662989,984,984,984,984,0
|
|
20250411,182300,140662989,984,984,984,984,0
|
|
20250411,182200,140662989,984,984,984,984,0
|
|
20250411,182100,140662989,984,984,984,984,0
|
|
20250411,182000,140662989,984,984,984,984,0
|
|
20250411,181900,140662989,984,984,984,984,0
|
|
20250411,181800,140662989,984,984,984,984,0
|
|
20250411,181700,140662989,984,984,984,984,0
|
|
20250411,181600,140662989,984,984,984,984,0
|
|
20250411,181500,140662989,984,984,984,984,0
|
|
20250411,181400,140662989,984,984,984,984,0
|
|
20250411,181300,140662989,984,984,984,984,0
|
|
20250411,181200,140662989,984,984,984,984,0
|
|
20250411,181100,140662989,984,984,984,984,0
|
|
20250411,181000,140662989,984,984,984,984,742
|
|
20250411,180900,140662989,984,984,984,984,0
|
|
20250411,180800,140662989,984,984,984,984,0
|
|
20250411,180700,140662989,984,984,984,984,0
|
|
20250411,180600,140662989,984,984,984,984,0
|
|
20250411,180500,140662989,984,984,984,984,0
|
|
20250411,180400,140662989,984,984,984,984,0
|
|
20250411,180300,140662989,984,984,984,984,0
|
|
20250411,180200,140662989,984,984,984,984,0
|
|
20250411,180100,140662989,984,984,984,984,0
|
|
20250411,180000,140662989,984,984,984,984,0
|
|
20250411,175900,140662989,984,984,984,984,0
|
|
20250411,175800,140662989,984,984,984,984,0
|
|
20250411,175700,140662989,984,984,984,984,0
|
|
20250411,175600,140662989,984,984,984,984,0
|
|
20250411,175500,140662989,984,984,984,984,0
|
|
20250411,175400,140662989,984,984,984,984,0
|
|
20250411,175300,140662989,984,984,984,984,0
|
|
20250411,175200,140662989,984,984,984,984,0
|
|
20250411,175100,140662989,984,984,984,984,0
|
|
20250411,175000,140662989,984,984,984,984,0
|
|
20250411,174900,140662989,984,984,984,984,0
|
|
20250411,174800,140662989,984,984,984,984,0
|
|
20250411,174700,140662989,984,984,984,984,0
|
|
20250411,174600,140662989,984,984,984,984,0
|
|
20250411,174500,140662989,984,984,984,984,0
|
|
20250411,174400,140662989,984,984,984,984,0
|
|
20250411,174300,140662989,984,984,984,984,0
|
|
20250411,174200,140662989,984,984,984,984,0
|
|
20250411,174100,140662989,984,984,984,984,0
|
|
20250411,174000,140662989,984,984,984,984,742
|
|
20250411,173900,140662989,984,984,984,984,0
|
|
20250411,173800,140662989,984,984,984,984,0
|
|
20250411,173700,140662989,984,984,984,984,0
|
|
20250411,173600,140662989,984,984,984,984,0
|
|
20250411,173500,140662989,984,984,984,984,0
|
|
20250411,173400,140662989,984,984,984,984,0
|
|
20250411,173300,140662989,984,984,984,984,0
|
|
20250411,173200,140662989,984,984,984,984,0
|
|
20250411,173100,140662989,984,984,984,984,0
|
|
20250411,173000,140662989,984,984,984,984,0
|
|
20250411,172900,140662989,984,984,984,984,0
|
|
20250411,172800,140662989,984,984,984,984,0
|
|
20250411,172700,140662989,984,984,984,984,0
|
|
20250411,172600,140662989,984,984,984,984,0
|
|
20250411,172500,140662989,984,984,984,984,0
|
|
20250411,172400,140662989,984,984,984,984,0
|
|
20250411,172300,140662989,984,984,984,984,0
|
|
20250411,172200,140662989,984,984,984,984,0
|
|
20250411,172100,140662989,984,984,984,984,0
|
|
20250411,172000,140662989,984,984,984,984,0
|
|
20250411,171900,140662989,984,984,984,984,0
|
|
20250411,171800,140662989,984,984,984,984,0
|
|
20250411,171700,140662989,984,984,984,984,0
|
|
20250411,171600,140662989,984,984,984,984,0
|
|
20250411,171500,140662989,984,984,984,984,0
|
|
20250411,171400,140662989,984,984,984,984,0
|
|
20250411,171300,140662989,984,984,984,984,0
|
|
20250411,171200,140662989,984,984,984,984,0
|
|
20250411,171100,140662989,984,984,984,984,0
|
|
20250411,171000,140662989,984,984,984,984,742
|
|
20250411,170900,140662989,984,984,984,984,0
|
|
20250411,170800,140662989,984,984,984,984,0
|
|
20250411,170700,140662989,984,984,984,984,0
|
|
20250411,170600,140662989,984,984,984,984,0
|
|
20250411,170500,140662989,984,984,984,984,0
|
|
20250411,170400,140662989,984,984,984,984,0
|
|
20250411,170300,140662989,984,984,984,984,0
|
|
20250411,170200,140662989,984,984,984,984,0
|
|
20250411,170100,140662989,984,984,984,984,0
|
|
20250411,170000,140662989,984,984,984,984,0
|
|
20250411,165900,140662989,984,984,984,984,0
|
|
20250411,165800,140662989,984,984,984,984,0
|
|
20250411,165700,140662989,984,984,984,984,0
|
|
20250411,165600,140662989,984,984,984,984,0
|
|
20250411,165500,140662989,984,984,984,984,0
|
|
20250411,165400,140662989,984,984,984,984,0
|
|
20250411,165300,140662989,984,984,984,984,0
|
|
20250411,165200,140662989,984,984,984,984,0
|
|
20250411,165100,140662989,984,984,984,984,0
|
|
20250411,165000,140662989,984,984,984,984,0
|
|
20250411,164900,140662989,984,984,984,984,0
|
|
20250411,164800,140662989,984,984,984,984,0
|
|
20250411,164700,140662989,984,984,984,984,0
|
|
20250411,164600,140662989,984,984,984,984,0
|
|
20250411,164500,140662989,984,984,984,984,0
|
|
20250411,164400,140662989,984,984,984,984,0
|
|
20250411,164300,140662989,984,984,984,984,0
|
|
20250411,164200,140662989,984,984,984,984,0
|
|
20250411,164100,140662989,984,984,984,984,0
|
|
20250411,164000,140662989,984,984,984,984,742
|
|
20250411,163900,140662989,984,984,984,984,0
|
|
20250411,163800,140662989,984,984,984,984,0
|
|
20250411,163700,140662989,984,984,984,984,0
|
|
20250411,163600,140662989,984,984,984,984,0
|
|
20250411,163500,140662989,984,984,984,984,0
|
|
20250411,163400,140662989,984,984,984,984,0
|
|
20250411,163300,140662989,984,984,984,984,0
|
|
20250411,163200,140662989,984,984,984,984,0
|
|
20250411,163100,140662989,984,984,984,984,0
|
|
20250411,163000,140662989,984,984,984,984,0
|
|
20250411,162900,140662989,984,984,984,984,0
|
|
20250411,162800,140662989,984,984,984,984,0
|
|
20250411,162700,140662989,984,984,984,984,0
|
|
20250411,162600,140662989,984,984,984,984,0
|
|
20250411,162500,140662989,984,984,984,984,0
|
|
20250411,162400,140662989,984,984,984,984,0
|
|
20250411,162300,140662989,984,984,984,984,0
|
|
20250411,162200,140662989,984,984,984,984,0
|
|
20250411,162100,140662989,984,984,984,984,0
|
|
20250411,162000,140662989,984,984,984,984,0
|
|
20250411,161900,140662989,984,984,984,984,0
|
|
20250411,161800,140662989,984,984,984,984,0
|
|
20250411,161700,140662989,984,984,984,984,0
|
|
20250411,161600,140662989,984,984,984,984,0
|
|
20250411,161500,140662989,984,984,984,984,0
|
|
20250411,161400,140662989,984,984,984,984,0
|
|
20250411,161300,140662989,984,984,984,984,0
|
|
20250411,161200,140662989,984,984,984,984,0
|
|
20250411,161100,140662989,984,984,984,984,0
|
|
20250411,161000,140662989,984,984,984,984,742
|
|
20250411,160900,140662989,984,984,984,984,0
|
|
20250411,160800,140662989,984,984,984,984,0
|
|
20250411,160700,140662989,984,984,984,984,0
|
|
20250411,160600,140662989,984,984,984,984,0
|
|
20250411,160500,140662989,984,984,984,984,0
|
|
20250411,160400,140662989,984,984,984,984,0
|
|
20250411,160300,140662989,984,984,984,984,0
|
|
20250411,160200,140662989,984,984,984,984,0
|
|
20250411,160100,140662989,984,984,984,984,0
|
|
20250411,160000,140662989,984,984,984,984,0
|
|
20250411,155900,140662989,984,984,984,984,0
|
|
20250411,155800,140662989,984,984,984,984,0
|
|
20250411,155700,140662989,984,984,984,984,0
|
|
20250411,155600,140662989,984,984,984,984,0
|
|
20250411,155500,140662989,984,984,984,984,0
|
|
20250411,155400,140662989,984,984,984,984,0
|
|
20250411,155300,140662989,984,984,984,984,0
|
|
20250411,155200,140662989,984,984,984,984,0
|
|
20250411,155100,140662989,984,984,984,984,0
|
|
20250411,155000,140662989,984,984,984,984,0
|
|
20250411,154900,140662989,984,984,984,984,0
|
|
20250411,154800,140662989,984,984,984,984,0
|
|
20250411,154700,140662989,984,984,984,984,0
|
|
20250411,154600,140662989,984,984,984,984,0
|
|
20250411,154500,140662989,984,984,984,984,0
|
|
20250411,154400,140662989,984,984,984,984,0
|
|
20250411,154300,140662989,984,984,984,984,0
|
|
20250411,154200,140662989,984,984,984,984,0
|
|
20250411,154100,140662989,984,984,984,984,0
|
|
20250411,154000,140662989,984,984,984,984,742
|
|
20250411,153900,140662989,984,984,984,984,0
|
|
20250411,153800,140662989,984,984,984,984,0
|
|
20250411,153700,140662989,984,984,984,984,0
|
|
20250411,153600,140662989,984,984,984,984,0
|
|
20250411,153500,140662989,984,984,984,984,0
|
|
20250411,153400,140662989,984,984,984,984,0
|
|
20250411,153300,140662989,984,984,984,984,0
|
|
20250411,153200,140662989,984,984,984,984,0
|
|
20250411,153100,140662989,984,984,984,984,0
|
|
20250411,153000,140662989,984,984,984,984,742
|
|
20250411,152900,139932861,985,985,985,985,0
|
|
20250411,152800,139932861,985,985,985,985,0
|
|
20250411,152700,139932861,985,985,985,985,0
|
|
20250411,152600,139932861,985,985,985,985,0
|
|
20250411,152500,139932861,985,985,985,985,0
|
|
20250411,152400,139932861,985,985,985,985,0
|
|
20250411,152300,139932861,985,985,985,985,0
|
|
20250411,152200,139932861,985,985,985,985,0
|
|
20250411,152100,139932861,985,985,985,985,0
|
|
20250411,152000,139932861,985,985,985,985,0
|
|
20250411,151900,139932861,985,985,985,985,6
|
|
20250411,151800,139926951,985,985,985,985,0
|
|
20250411,151700,139926951,985,985,985,985,2
|
|
20250411,151600,139924981,983,983,983,983,574
|
|
20250411,151500,139360739,983,984,984,983,1426
|
|
20250411,151400,137958859,984,984,984,984,0
|
|
20250411,151300,137958859,984,984,984,984,1000
|
|
20250411,151200,136974859,987,987,987,987,0
|
|
20250411,151100,136974859,987,987,987,987,0
|
|
20250411,151000,136974859,987,987,987,987,0
|
|
20250411,150900,136974859,987,987,987,987,0
|
|
20250411,150800,136974859,987,987,987,987,0
|
|
20250411,150700,136974859,987,987,987,987,0
|
|
20250411,150600,136974859,987,987,987,987,2
|
|
20250411,150500,136972885,986,986,986,986,201
|
|
20250411,150400,136774699,986,986,986,986,0
|
|
20250411,150300,136774699,986,986,986,986,0
|
|
20250411,150200,136774699,986,986,987,986,1829
|
|
20250411,150100,134971303,986,987,987,986,574
|
|
20250411,150000,134405337,986,986,986,986,573
|
|
20250411,145900,133840359,986,986,986,986,100
|
|
20250411,145800,133741759,985,985,985,985,20
|
|
20250411,145700,133722059,986,986,986,986,27
|
|
20250411,145600,133695437,986,986,986,986,100
|
|
20250411,145500,133596837,987,987,987,987,5
|
|
20250411,145400,133591902,987,987,987,987,0
|
|
20250411,145300,133591902,987,985,987,985,918
|
|
20250411,145200,132687668,985,985,985,985,0
|
|
20250411,145100,132687668,985,985,985,985,1000
|
|
20250411,145000,131702668,985,985,985,985,0
|
|
20250411,144900,131702668,985,985,985,985,400
|
|
20250411,144800,131308668,985,985,985,985,0
|
|
20250411,144700,131308668,985,985,985,985,2
|
|
20250411,144600,131306698,984,984,984,984,0
|
|
20250411,144500,131306698,984,984,984,984,512
|
|
20250411,144400,130802890,985,985,985,985,0
|
|
20250411,144300,130802890,985,984,985,983,2234
|
|
20250411,144200,128606854,983,982,983,982,1640
|
|
20250411,144100,126995564,982,982,982,982,0
|
|
20250411,144000,126995564,982,982,982,982,0
|
|
20250411,143900,126995564,982,982,982,982,700
|
|
20250411,143800,126308164,982,982,982,982,700
|
|
20250411,143700,125620764,983,983,983,983,0
|
|
20250411,143600,125620764,983,983,983,983,0
|
|
20250411,143500,125620764,983,983,983,983,188
|
|
20250411,143400,125435960,983,983,983,983,0
|
|
20250411,143300,125435960,983,983,983,983,0
|
|
20250411,143200,125435960,983,983,983,983,0
|
|
20250411,143100,125435960,983,982,983,982,96
|
|
20250411,143000,125341686,980,980,980,980,206
|
|
20250411,142900,125139806,982,982,982,982,838
|
|
20250411,142800,124316890,982,982,982,982,0
|
|
20250411,142700,124316890,982,982,982,982,1
|
|
20250411,142600,124315908,979,979,979,979,0
|
|
20250411,142500,124315908,979,979,979,979,1
|
|
20250411,142400,124314929,982,982,982,982,0
|
|
20250411,142300,124314929,982,982,982,982,0
|
|
20250411,142200,124314929,982,982,982,982,0
|
|
20250411,142100,124314929,982,982,982,982,100
|
|
20250411,142000,124216729,981,981,981,981,0
|
|
20250411,141900,124216729,981,981,981,981,0
|
|
20250411,141800,124216729,981,981,981,981,0
|
|
20250411,141700,124216729,981,981,981,981,0
|
|
20250411,141600,124216729,981,981,981,981,0
|
|
20250411,141500,124216729,981,981,981,981,507
|
|
20250411,141400,123719362,981,981,981,981,0
|
|
20250411,141300,123719362,981,981,981,981,0
|
|
20250411,141200,123719362,981,981,981,981,0
|
|
20250411,141100,123719362,981,981,981,981,60
|
|
20250411,141000,123660502,981,981,981,981,0
|
|
20250411,140900,123660502,981,981,981,981,99
|
|
20250411,140800,123563383,981,981,981,981,0
|
|
20250411,140700,123563383,981,980,981,980,42
|
|
20250411,140600,123522182,981,981,981,981,293
|
|
20250411,140500,123234749,982,982,982,982,0
|
|
20250411,140400,123234749,982,982,982,982,0
|
|
20250411,140300,123234749,982,982,982,982,50
|
|
20250411,140200,123185649,982,982,982,982,10
|
|
20250411,140100,123175829,982,982,982,982,0
|
|
20250411,140000,123175829,982,982,982,982,0
|
|
20250411,135900,123175829,982,982,982,982,0
|
|
20250411,135800,123175829,982,982,982,982,0
|
|
20250411,135700,123175829,982,982,982,982,0
|
|
20250411,135600,123175829,982,982,982,982,0
|
|
20250411,135500,123175829,982,982,982,982,0
|
|
20250411,135400,123175829,982,982,982,982,0
|
|
20250411,135300,123175829,982,982,982,982,0
|
|
20250411,135200,123175829,982,982,982,982,100
|
|
20250411,135100,123077629,982,982,982,982,0
|
|
20250411,135000,123077629,982,982,982,982,0
|
|
20250411,134900,123077629,982,982,982,982,0
|
|
20250411,134800,123077629,982,982,982,982,0
|
|
20250411,134700,123077629,982,982,982,982,0
|
|
20250411,134600,123077629,982,982,982,982,0
|
|
20250411,134500,123077629,982,982,982,982,0
|
|
20250411,134400,123077629,982,978,982,978,2
|
|
20250411,134300,123075669,978,978,978,978,1
|
|
20250411,134200,123074691,984,984,984,984,0
|
|
20250411,134100,123074691,984,984,984,984,0
|
|
20250411,134000,123074691,984,984,984,984,0
|
|
20250411,133900,123074691,984,984,984,984,0
|
|
20250411,133800,123074691,984,984,984,984,1
|
|
20250411,133700,123073707,980,980,980,980,450
|
|
20250411,133600,122632707,980,980,980,980,15
|
|
20250411,133500,122618007,980,977,980,977,6150
|
|
20250411,133400,116597504,980,980,980,980,1
|
|
20250411,133300,116596524,979,979,979,979,27
|
|
20250411,133200,116570091,980,981,981,980,5766
|
|
20250411,133100,110918910,981,981,981,981,0
|
|
20250411,133000,110918910,981,981,981,981,0
|
|
20250411,132900,110918910,981,981,981,981,0
|
|
20250411,132800,110918910,981,981,981,981,500
|
|
20250411,132700,110428410,981,981,981,981,10
|
|
20250411,132600,110418600,985,985,985,985,5
|
|
20250411,132500,110413675,985,985,985,985,200
|
|
20250411,132400,110216675,987,987,987,987,0
|
|
20250411,132300,110216675,987,987,987,987,0
|
|
20250411,132200,110216675,987,987,987,987,0
|
|
20250411,132100,110216675,987,987,987,987,1
|
|
20250411,132000,110215688,983,983,983,983,0
|
|
20250411,131900,110215688,983,983,983,983,200
|
|
20250411,131800,110019088,988,988,988,988,0
|
|
20250411,131700,110019088,988,988,988,988,0
|
|
20250411,131600,110019088,988,988,988,988,25
|
|
20250411,131500,109994388,989,989,989,989,0
|
|
20250411,131400,109994388,989,989,989,989,1
|
|
20250411,131300,109993399,989,989,989,989,7
|
|
20250411,131200,109986476,989,987,989,987,142
|
|
20250411,131100,109846310,987,987,987,987,0
|
|
20250411,131000,109846310,987,987,987,987,0
|
|
20250411,130900,109846310,987,987,987,987,0
|
|
20250411,130800,109846310,987,987,987,987,0
|
|
20250411,130700,109846310,987,987,987,987,2
|
|
20250411,130600,109844336,986,983,986,983,6
|
|
20250411,130500,109838430,982,982,982,982,120
|
|
20250411,130400,109720590,982,982,982,982,0
|
|
20250411,130300,109720590,982,980,982,980,4394
|
|
20250411,130200,105414411,980,980,980,980,0
|
|
20250411,130100,105414411,980,976,980,976,1826
|
|
20250411,130000,103627055,980,979,980,979,1001
|
|
20250411,125900,102647074,980,979,980,979,1479
|
|
20250411,125800,101199131,979,979,979,979,2
|
|
20250411,125700,101197173,980,980,980,980,0
|
|
20250411,125600,101197173,980,980,980,980,0
|
|
20250411,125500,101197173,980,975,980,974,102
|
|
20250411,125400,101097775,980,980,980,980,0
|
|
20250411,125300,101097775,980,978,980,978,2032
|
|
20250411,125200,99110468,977,977,977,977,0
|
|
20250411,125100,99110468,977,977,977,977,0
|
|
20250411,125000,99110468,977,977,977,977,0
|
|
20250411,124900,99110468,977,977,977,977,16
|
|
20250411,124800,99094836,978,978,978,978,0
|
|
20250411,124700,99094836,978,978,978,978,0
|
|
20250411,124600,99094836,978,978,978,978,0
|
|
20250411,124500,99094836,978,978,978,978,1
|
|
20250411,124400,99093858,978,978,978,978,2
|
|
20250411,124300,99091902,977,977,977,977,549
|
|
20250411,124200,98555529,972,977,977,972,21
|
|
20250411,124100,98535112,977,977,977,977,0
|
|
20250411,124000,98535112,977,977,977,977,0
|
|
20250411,123900,98535112,977,977,977,977,0
|
|
20250411,123800,98535112,977,977,977,977,0
|
|
20250411,123700,98535112,977,977,977,977,3
|
|
20250411,123600,98532181,977,977,977,977,0
|
|
20250411,123500,98532181,977,971,977,971,218
|
|
20250411,123400,98320497,977,977,977,977,0
|
|
20250411,123300,98320497,977,977,977,977,0
|
|
20250411,123200,98320497,977,977,977,977,0
|
|
20250411,123100,98320497,977,977,977,977,0
|
|
20250411,123000,98320497,977,977,977,977,3
|
|
20250411,122900,98317566,977,977,977,977,0
|
|
20250411,122800,98317566,977,977,977,977,4
|
|
20250411,122700,98313658,976,976,976,976,0
|
|
20250411,122600,98313658,976,976,976,976,0
|
|
20250411,122500,98313658,976,976,976,976,0
|
|
20250411,122400,98313658,976,976,976,976,0
|
|
20250411,122300,98313658,976,976,976,976,0
|
|
20250411,122200,98313658,976,976,976,976,0
|
|
20250411,122100,98313658,976,976,976,976,0
|
|
20250411,122000,98313658,976,976,976,976,0
|
|
20250411,121900,98313658,976,976,976,976,1
|
|
20250411,121800,98312682,976,976,976,976,0
|
|
20250411,121700,98312682,976,976,976,976,0
|
|
20250411,121600,98312682,976,976,976,976,6
|
|
20250411,121500,98306826,977,977,977,977,0
|
|
20250411,121400,98306826,977,977,977,977,20
|
|
20250411,121300,98287286,977,972,978,972,4541
|
|
20250411,121200,93871337,969,969,969,969,0
|
|
20250411,121100,93871337,969,969,969,969,0
|
|
20250411,121000,93871337,969,969,969,969,0
|
|
20250411,120900,93871337,969,969,969,969,0
|
|
20250411,120800,93871337,969,969,969,969,0
|
|
20250411,120700,93871337,969,969,969,969,0
|
|
20250411,120600,93871337,969,970,970,969,85
|
|
20250411,120500,93788922,972,972,972,972,0
|
|
20250411,120400,93788922,972,972,972,972,0
|
|
20250411,120300,93788922,972,972,972,972,2
|
|
20250411,120200,93786978,972,972,972,972,0
|
|
20250411,120100,93786978,972,969,972,969,24969
|
|
20250411,120000,69585205,969,969,969,969,0
|
|
20250411,115900,69585205,969,969,969,969,0
|
|
20250411,115800,69585205,969,969,969,969,0
|
|
20250411,115700,69585205,969,969,969,969,0
|
|
20250411,115600,69585205,969,969,969,969,0
|
|
20250411,115500,69585205,969,969,969,969,2000
|
|
20250411,115400,67647205,969,969,969,969,90
|
|
20250411,115300,67559995,969,969,969,969,0
|
|
20250411,115200,67559995,969,968,969,968,7716
|
|
20250411,115100,60088907,968,968,968,968,0
|
|
20250411,115000,60088907,968,968,968,968,0
|
|
20250411,114900,60088907,968,968,968,968,0
|
|
20250411,114800,60088907,968,968,968,968,5
|
|
20250411,114700,60084067,968,968,968,968,0
|
|
20250411,114600,60084067,968,968,968,968,0
|
|
20250411,114500,60084067,968,968,968,968,0
|
|
20250411,114400,60084067,968,968,968,968,0
|
|
20250411,114300,60084067,968,968,968,968,5
|
|
20250411,114200,60079227,968,968,968,968,7
|
|
20250411,114100,60072451,968,968,968,968,115
|
|
20250411,114000,59961131,965,965,965,965,746
|
|
20250411,113900,59241241,969,965,969,965,2
|
|
20250411,113800,59239307,966,966,966,966,0
|
|
20250411,113700,59239307,966,967,967,966,900
|
|
20250411,113600,58369883,967,967,967,967,0
|
|
20250411,113500,58369883,967,967,967,967,0
|
|
20250411,113400,58369883,967,967,967,967,0
|
|
20250411,113300,58369883,967,967,967,967,0
|
|
20250411,113200,58369883,967,967,967,967,0
|
|
20250411,113100,58369883,967,967,967,967,0
|
|
20250411,113000,58369883,967,967,967,967,0
|
|
20250411,112900,58369883,967,967,967,967,1
|
|
20250411,112800,58368916,968,968,968,968,0
|
|
20250411,112700,58368916,968,968,968,968,0
|
|
20250411,112600,58368916,968,968,968,968,50
|
|
20250411,112500,58320516,967,967,967,967,0
|
|
20250411,112400,58320516,967,967,967,967,5
|
|
20250411,112300,58315681,967,968,968,967,2
|
|
20250411,112200,58313746,968,968,968,968,1
|
|
20250411,112100,58312778,968,968,968,968,1
|
|
20250411,112000,58311810,966,966,966,966,800
|
|
20250411,111900,57539010,965,965,965,965,118
|
|
20250411,111800,57425140,965,965,965,965,55
|
|
20250411,111700,57372065,967,967,967,967,0
|
|
20250411,111600,57372065,967,967,967,967,0
|
|
20250411,111500,57372065,967,966,967,966,16
|
|
20250411,111400,57356601,966,967,967,966,2
|
|
20250411,111300,57354668,968,968,968,968,0
|
|
20250411,111200,57354668,968,968,968,968,52
|
|
20250411,111100,57304332,969,969,969,969,0
|
|
20250411,111000,57304332,969,969,969,969,90
|
|
20250411,110900,57217122,970,970,970,970,0
|
|
20250411,110800,57217122,970,970,970,970,0
|
|
20250411,110700,57217122,970,970,970,970,0
|
|
20250411,110600,57217122,970,970,970,970,0
|
|
20250411,110500,57217122,970,970,970,970,0
|
|
20250411,110400,57217122,970,970,970,970,1
|
|
20250411,110300,57216152,969,969,969,969,0
|
|
20250411,110200,57216152,969,969,969,969,0
|
|
20250411,110100,57216152,969,969,969,969,0
|
|
20250411,110000,57216152,969,969,969,969,0
|
|
20250411,105900,57216152,969,969,969,969,1418
|
|
20250411,105800,55842110,969,969,969,969,582
|
|
20250411,105700,55278152,971,971,971,971,0
|
|
20250411,105600,55278152,971,971,971,971,5
|
|
20250411,105500,55273297,969,969,969,969,2000
|
|
20250411,105400,53335297,969,969,969,969,0
|
|
20250411,105300,53335297,969,969,969,969,0
|
|
20250411,105200,53335297,969,969,969,969,1000
|
|
20250411,105100,52366297,972,972,972,972,1
|
|
20250411,105000,52365325,972,972,972,972,0
|
|
20250411,104900,52365325,972,972,972,972,3
|
|
20250411,104800,52362409,972,969,972,969,3
|
|
20250411,104700,52359496,972,968,972,968,25668
|
|
20250411,104600,27484501,968,968,968,968,0
|
|
20250411,104500,27484501,968,968,968,968,1
|
|
20250411,104400,27483533,965,965,965,965,0
|
|
20250411,104300,27483533,965,965,965,965,0
|
|
20250411,104200,27483533,965,965,965,965,14
|
|
20250411,104100,27470023,968,968,968,968,0
|
|
20250411,104000,27470023,968,968,968,968,0
|
|
20250411,103900,27470023,968,966,968,965,46
|
|
20250411,103800,27425615,968,968,968,968,2
|
|
20250411,103700,27423679,966,968,968,966,4
|
|
20250411,103600,27419811,966,967,967,966,2
|
|
20250411,103500,27417878,968,968,968,968,0
|
|
20250411,103400,27417878,968,968,968,968,0
|
|
20250411,103300,27417878,968,968,968,968,56
|
|
20250411,103200,27363670,968,968,968,966,1053
|
|
20250411,103100,26346366,968,968,968,968,0
|
|
20250411,103000,26346366,968,966,968,966,136
|
|
20250411,102900,26214860,966,966,966,966,0
|
|
20250411,102800,26214860,966,966,966,966,1
|
|
20250411,102700,26213894,967,968,968,967,23
|
|
20250411,102600,26191631,968,968,968,968,0
|
|
20250411,102500,26191631,968,968,968,968,0
|
|
20250411,102400,26191631,968,967,968,967,6
|
|
20250411,102300,26185826,969,963,969,963,528
|
|
20250411,102200,25676558,963,963,963,963,1000
|
|
20250411,102100,24713558,963,963,963,963,7
|
|
20250411,102000,24706817,962,962,962,962,450
|
|
20250411,101900,24273917,963,963,963,963,200
|
|
20250411,101800,24081317,963,963,963,963,0
|
|
20250411,101700,24081317,963,962,963,962,2037
|
|
20250411,101600,22121721,961,961,961,961,0
|
|
20250411,101500,22121721,961,961,961,961,0
|
|
20250411,101400,22121721,961,961,961,961,0
|
|
20250411,101300,22121721,961,961,961,961,0
|
|
20250411,101200,22121721,961,961,961,961,44
|
|
20250411,101100,22079437,961,961,961,961,120
|
|
20250411,101000,21964117,961,961,961,961,0
|
|
20250411,100900,21964117,961,961,961,961,47
|
|
20250411,100800,21918950,961,961,961,961,5
|
|
20250411,100700,21914145,960,960,960,960,0
|
|
20250411,100600,21914145,960,960,960,960,18
|
|
20250411,100500,21896865,962,962,962,962,2
|
|
20250411,100400,21894941,960,962,962,960,16
|
|
20250411,100300,21879551,962,962,962,962,0
|
|
20250411,100200,21879551,962,960,962,960,22
|
|
20250411,100100,21858427,962,962,962,962,0
|
|
20250411,100000,21858427,962,961,962,961,6
|
|
20250411,095900,21852656,963,963,963,963,0
|
|
20250411,095800,21852656,963,963,963,963,0
|
|
20250411,095700,21852656,963,963,963,963,0
|
|
20250411,095600,21852656,963,963,963,963,0
|
|
20250411,095500,21852656,963,963,963,963,0
|
|
20250411,095400,21852656,963,963,963,963,0
|
|
20250411,095300,21852656,963,963,963,963,0
|
|
20250411,095200,21852656,963,963,963,963,0
|
|
20250411,095100,21852656,963,963,963,963,0
|
|
20250411,095000,21852656,963,963,963,963,0
|
|
20250411,094900,21852656,963,963,963,963,0
|
|
20250411,094800,21852656,963,963,963,963,0
|
|
20250411,094700,21852656,963,963,963,963,35
|
|
20250411,094600,21818951,963,963,963,963,0
|
|
20250411,094500,21818951,963,963,963,963,10
|
|
20250411,094400,21809321,960,960,960,960,0
|
|
20250411,094300,21809321,960,960,960,960,3
|
|
20250411,094200,21806441,964,964,964,964,0
|
|
20250411,094100,21806441,964,964,964,964,0
|
|
20250411,094000,21806441,964,964,964,964,0
|
|
20250411,093900,21806441,964,958,964,958,84
|
|
20250411,093800,21725957,964,964,964,964,0
|
|
20250411,093700,21725957,964,964,964,964,2
|
|
20250411,093600,21724029,963,963,963,963,7
|
|
20250411,093500,21717288,964,964,964,964,0
|
|
20250411,093400,21717288,964,964,964,964,0
|
|
20250411,093300,21717288,964,964,964,964,0
|
|
20250411,093200,21717288,964,964,964,964,2
|
|
20250411,093100,21715360,959,964,964,958,2503
|
|
20250411,093000,19313640,963,963,963,962,298
|
|
20250411,092900,19026934,963,964,964,963,392
|
|
20250411,092800,18649340,969,969,969,969,0
|
|
20250411,092700,18649340,969,968,969,968,3
|
|
20250411,092600,18646434,969,969,969,969,0
|
|
20250411,092500,18646434,969,969,969,969,0
|
|
20250411,092400,18646434,969,965,969,964,962
|
|
20250411,092300,17718998,970,970,970,970,5
|
|
20250411,092200,17714148,965,965,965,965,300
|
|
20250411,092100,17424648,971,966,971,966,3899
|
|
20250411,092000,13642621,966,964,966,964,302
|
|
20250411,091900,13351489,964,964,964,964,0
|
|
20250411,091800,13351489,964,960,964,960,59
|
|
20250411,091700,13294841,964,964,964,964,0
|
|
20250411,091600,13294841,964,964,964,964,2434
|
|
20250411,091500,10948465,967,967,967,967,0
|
|
20250411,091400,10948465,967,967,967,967,2
|
|
20250411,091300,10946531,964,964,967,964,3351
|
|
20250411,091200,7712324,964,964,964,964,20
|
|
20250411,091100,7693044,960,960,960,960,1
|
|
20250411,091000,7692084,965,965,965,960,5
|
|
20250411,090900,7687264,964,964,964,964,4
|
|
20250411,090800,7683408,964,964,964,964,38
|
|
20250411,090700,7646776,964,964,964,964,1000
|
|
20250411,090600,6682776,964,963,964,963,1880
|
|
20250411,090500,4871056,962,962,962,962,1
|
|
20250411,090400,4870094,965,961,965,961,3053
|
|
20250411,090300,1929010,963,963,963,963,0
|
|
20250411,090200,1929010,963,962,963,962,967
|
|
20250411,090100,998556,962,962,962,962,0
|
|
20250411,090000,998556,962,962,962,962,1038
|