711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,204800,40568192,881,881,881,881,2357
|
|
20250411,204700,40568192,881,881,881,881,0
|
|
20250411,204600,40568192,881,881,881,881,0
|
|
20250411,204500,40568192,881,881,881,881,0
|
|
20250411,204400,40568192,881,881,881,881,0
|
|
20250411,204300,40568192,881,881,881,881,0
|
|
20250411,204200,40568192,881,881,881,881,0
|
|
20250411,204100,40568192,881,881,881,881,0
|
|
20250411,204000,40568192,881,881,881,881,0
|
|
20250411,203900,40568192,881,881,881,881,0
|
|
20250411,203800,40568192,881,881,881,881,0
|
|
20250411,203700,40568192,881,881,881,881,0
|
|
20250411,203600,40568192,881,881,881,881,0
|
|
20250411,203500,40568192,881,881,881,881,0
|
|
20250411,203400,40568192,881,881,881,881,0
|
|
20250411,203300,40568192,881,881,881,881,0
|
|
20250411,203200,40568192,881,881,881,881,0
|
|
20250411,203100,40568192,881,881,881,881,0
|
|
20250411,203000,40568192,881,881,881,881,0
|
|
20250411,202900,40568192,881,881,881,881,0
|
|
20250411,202800,40568192,881,881,881,881,0
|
|
20250411,202700,40568192,881,881,881,881,0
|
|
20250411,202600,40568192,881,881,881,881,0
|
|
20250411,202500,40568192,881,881,881,881,0
|
|
20250411,202400,40568192,881,881,881,881,0
|
|
20250411,202300,40568192,881,881,881,881,0
|
|
20250411,202200,40568192,881,881,881,881,0
|
|
20250411,202100,40568192,881,881,881,881,0
|
|
20250411,202000,40568192,881,881,881,881,0
|
|
20250411,201900,40568192,881,881,881,881,0
|
|
20250411,201800,40568192,881,881,881,881,2357
|
|
20250411,201700,40568192,881,881,881,881,0
|
|
20250411,201600,40568192,881,881,881,881,0
|
|
20250411,201500,40568192,881,881,881,881,0
|
|
20250411,201400,40568192,881,881,881,881,0
|
|
20250411,201300,40568192,881,881,881,881,0
|
|
20250411,201200,40568192,881,881,881,881,0
|
|
20250411,201100,40568192,881,881,881,881,0
|
|
20250411,201000,40568192,881,881,881,881,0
|
|
20250411,200900,40568192,881,881,881,881,0
|
|
20250411,200800,40568192,881,881,881,881,0
|
|
20250411,200700,40568192,881,881,881,881,0
|
|
20250411,200600,40568192,881,881,881,881,0
|
|
20250411,200500,40568192,881,881,881,881,0
|
|
20250411,200400,40568192,881,881,881,881,0
|
|
20250411,200300,40568192,881,881,881,881,0
|
|
20250411,200200,40568192,881,881,881,881,0
|
|
20250411,200100,40568192,881,881,881,881,0
|
|
20250411,200000,40568192,881,881,881,881,0
|
|
20250411,195900,40568192,881,881,881,881,0
|
|
20250411,195800,40568192,881,881,881,881,0
|
|
20250411,195700,40568192,881,881,881,881,0
|
|
20250411,195600,40568192,881,881,881,881,0
|
|
20250411,195500,40568192,881,881,881,881,0
|
|
20250411,195400,40568192,881,881,881,881,0
|
|
20250411,195300,40568192,881,881,881,881,0
|
|
20250411,195200,40568192,881,881,881,881,0
|
|
20250411,195100,40568192,881,881,881,881,0
|
|
20250411,195000,40568192,881,881,881,881,0
|
|
20250411,194900,40568192,881,881,881,881,0
|
|
20250411,194800,40568192,881,881,881,881,2357
|
|
20250411,194700,40568192,881,881,881,881,0
|
|
20250411,194600,40568192,881,881,881,881,0
|
|
20250411,194500,40568192,881,881,881,881,0
|
|
20250411,194400,40568192,881,881,881,881,0
|
|
20250411,194300,40568192,881,881,881,881,0
|
|
20250411,194200,40568192,881,881,881,881,0
|
|
20250411,194100,40568192,881,881,881,881,0
|
|
20250411,194000,40568192,881,881,881,881,0
|
|
20250411,193900,40568192,881,881,881,881,0
|
|
20250411,193800,40568192,881,881,881,881,0
|
|
20250411,193700,40568192,881,881,881,881,0
|
|
20250411,193600,40568192,881,881,881,881,0
|
|
20250411,193500,40568192,881,881,881,881,0
|
|
20250411,193400,40568192,881,881,881,881,0
|
|
20250411,193300,40568192,881,881,881,881,0
|
|
20250411,193200,40568192,881,881,881,881,0
|
|
20250411,193100,40568192,881,881,881,881,0
|
|
20250411,193000,40568192,881,881,881,881,0
|
|
20250411,192900,40568192,881,881,881,881,0
|
|
20250411,192800,40568192,881,881,881,881,0
|
|
20250411,192700,40568192,881,881,881,881,0
|
|
20250411,192600,40568192,881,881,881,881,0
|
|
20250411,192500,40568192,881,881,881,881,0
|
|
20250411,192400,40568192,881,881,881,881,0
|
|
20250411,192300,40568192,881,881,881,881,0
|
|
20250411,192200,40568192,881,881,881,881,0
|
|
20250411,192100,40568192,881,881,881,881,0
|
|
20250411,192000,40568192,881,881,881,881,0
|
|
20250411,191900,40568192,881,881,881,881,0
|
|
20250411,191800,40568192,881,881,881,881,2357
|
|
20250411,191700,40568192,881,881,881,881,0
|
|
20250411,191600,40568192,881,881,881,881,0
|
|
20250411,191500,40568192,881,881,881,881,0
|
|
20250411,191400,40568192,881,881,881,881,0
|
|
20250411,191300,40568192,881,881,881,881,0
|
|
20250411,191200,40568192,881,881,881,881,0
|
|
20250411,191100,40568192,881,881,881,881,0
|
|
20250411,191000,40568192,881,881,881,881,0
|
|
20250411,190900,40568192,881,881,881,881,0
|
|
20250411,190800,40568192,881,881,881,881,0
|
|
20250411,190700,40568192,881,881,881,881,0
|
|
20250411,190600,40568192,881,881,881,881,0
|
|
20250411,190500,40568192,881,881,881,881,0
|
|
20250411,190400,40568192,881,881,881,881,0
|
|
20250411,190300,40568192,881,881,881,881,0
|
|
20250411,190200,40568192,881,881,881,881,0
|
|
20250411,190100,40568192,881,881,881,881,0
|
|
20250411,190000,40568192,881,881,881,881,0
|
|
20250411,185900,40568192,881,881,881,881,0
|
|
20250411,185800,40568192,881,881,881,881,0
|
|
20250411,185700,40568192,881,881,881,881,0
|
|
20250411,185600,40568192,881,881,881,881,0
|
|
20250411,185500,40568192,881,881,881,881,0
|
|
20250411,185400,40568192,881,881,881,881,0
|
|
20250411,185300,40568192,881,881,881,881,0
|
|
20250411,185200,40568192,881,881,881,881,0
|
|
20250411,185100,40568192,881,881,881,881,0
|
|
20250411,185000,40568192,881,881,881,881,0
|
|
20250411,184900,40568192,881,881,881,881,0
|
|
20250411,184800,40568192,881,881,881,881,2357
|
|
20250411,184700,40568192,881,881,881,881,0
|
|
20250411,184600,40568192,881,881,881,881,0
|
|
20250411,184500,40568192,881,881,881,881,0
|
|
20250411,184400,40568192,881,881,881,881,0
|
|
20250411,184300,40568192,881,881,881,881,0
|
|
20250411,184200,40568192,881,881,881,881,0
|
|
20250411,184100,40568192,881,881,881,881,0
|
|
20250411,184000,40568192,881,881,881,881,0
|
|
20250411,183900,40568192,881,881,881,881,0
|
|
20250411,183800,40568192,881,881,881,881,0
|
|
20250411,183700,40568192,881,881,881,881,0
|
|
20250411,183600,40568192,881,881,881,881,0
|
|
20250411,183500,40568192,881,881,881,881,0
|
|
20250411,183400,40568192,881,881,881,881,0
|
|
20250411,183300,40568192,881,881,881,881,0
|
|
20250411,183200,40568192,881,881,881,881,0
|
|
20250411,183100,40568192,881,881,881,881,0
|
|
20250411,183000,40568192,881,881,881,881,0
|
|
20250411,182900,40568192,881,881,881,881,0
|
|
20250411,182800,40568192,881,881,881,881,0
|
|
20250411,182700,40568192,881,881,881,881,0
|
|
20250411,182600,40568192,881,881,881,881,0
|
|
20250411,182500,40568192,881,881,881,881,0
|
|
20250411,182400,40568192,881,881,881,881,0
|
|
20250411,182300,40568192,881,881,881,881,0
|
|
20250411,182200,40568192,881,881,881,881,0
|
|
20250411,182100,40568192,881,881,881,881,0
|
|
20250411,182000,40568192,881,881,881,881,0
|
|
20250411,181900,40568192,881,881,881,881,0
|
|
20250411,181800,40568192,881,881,881,881,2357
|
|
20250411,181700,40568192,881,881,881,881,0
|
|
20250411,181600,40568192,881,881,881,881,0
|
|
20250411,181500,40568192,881,881,881,881,0
|
|
20250411,181400,40568192,881,881,881,881,0
|
|
20250411,181300,40568192,881,881,881,881,0
|
|
20250411,181200,40568192,881,881,881,881,0
|
|
20250411,181100,40568192,881,881,881,881,0
|
|
20250411,181000,40568192,881,881,881,881,0
|
|
20250411,180900,40568192,881,881,881,881,0
|
|
20250411,180800,40568192,881,881,881,881,0
|
|
20250411,180700,40568192,881,881,881,881,0
|
|
20250411,180600,40568192,881,881,881,881,0
|
|
20250411,180500,40568192,881,881,881,881,0
|
|
20250411,180400,40568192,881,881,881,881,0
|
|
20250411,180300,40568192,881,881,881,881,0
|
|
20250411,180200,40568192,881,881,881,881,0
|
|
20250411,180100,40568192,881,881,881,881,0
|
|
20250411,180000,40568192,881,881,881,881,0
|
|
20250411,175900,40568192,881,881,881,881,0
|
|
20250411,175800,40568192,881,881,881,881,0
|
|
20250411,175700,40568192,881,881,881,881,0
|
|
20250411,175600,40568192,881,881,881,881,0
|
|
20250411,175500,40568192,881,881,881,881,0
|
|
20250411,175400,40568192,881,881,881,881,0
|
|
20250411,175300,40568192,881,881,881,881,0
|
|
20250411,175200,40568192,881,881,881,881,0
|
|
20250411,175100,40568192,881,881,881,881,0
|
|
20250411,175000,40568192,881,881,881,881,0
|
|
20250411,174900,40568192,881,881,881,881,0
|
|
20250411,174800,40568192,881,881,881,881,2357
|
|
20250411,174700,40568192,881,881,881,881,0
|
|
20250411,174600,40568192,881,881,881,881,0
|
|
20250411,174500,40568192,881,881,881,881,0
|
|
20250411,174400,40568192,881,881,881,881,0
|
|
20250411,174300,40568192,881,881,881,881,0
|
|
20250411,174200,40568192,881,881,881,881,0
|
|
20250411,174100,40568192,881,881,881,881,0
|
|
20250411,174000,40568192,881,881,881,881,0
|
|
20250411,173900,40568192,881,881,881,881,0
|
|
20250411,173800,40568192,881,881,881,881,0
|
|
20250411,173700,40568192,881,881,881,881,0
|
|
20250411,173600,40568192,881,881,881,881,0
|
|
20250411,173500,40568192,881,881,881,881,0
|
|
20250411,173400,40568192,881,881,881,881,0
|
|
20250411,173300,40568192,881,881,881,881,0
|
|
20250411,173200,40568192,881,881,881,881,0
|
|
20250411,173100,40568192,881,881,881,881,0
|
|
20250411,173000,40568192,881,881,881,881,0
|
|
20250411,172900,40568192,881,881,881,881,0
|
|
20250411,172800,40568192,881,881,881,881,0
|
|
20250411,172700,40568192,881,881,881,881,0
|
|
20250411,172600,40568192,881,881,881,881,0
|
|
20250411,172500,40568192,881,881,881,881,0
|
|
20250411,172400,40568192,881,881,881,881,0
|
|
20250411,172300,40568192,881,881,881,881,0
|
|
20250411,172200,40568192,881,881,881,881,0
|
|
20250411,172100,40568192,881,881,881,881,0
|
|
20250411,172000,40568192,881,881,881,881,0
|
|
20250411,171900,40568192,881,881,881,881,0
|
|
20250411,171800,40568192,881,881,881,881,2357
|
|
20250411,171700,40568192,881,881,881,881,0
|
|
20250411,171600,40568192,881,881,881,881,0
|
|
20250411,171500,40568192,881,881,881,881,0
|
|
20250411,171400,40568192,881,881,881,881,0
|
|
20250411,171300,40568192,881,881,881,881,0
|
|
20250411,171200,40568192,881,881,881,881,0
|
|
20250411,171100,40568192,881,881,881,881,0
|
|
20250411,171000,40568192,881,881,881,881,0
|
|
20250411,170900,40568192,881,881,881,881,0
|
|
20250411,170800,40568192,881,881,881,881,0
|
|
20250411,170700,40568192,881,881,881,881,0
|
|
20250411,170600,40568192,881,881,881,881,0
|
|
20250411,170500,40568192,881,881,881,881,0
|
|
20250411,170400,40568192,881,881,881,881,0
|
|
20250411,170300,40568192,881,881,881,881,0
|
|
20250411,170200,40568192,881,881,881,881,0
|
|
20250411,170100,40568192,881,881,881,881,0
|
|
20250411,170000,40568192,881,881,881,881,0
|
|
20250411,165900,40568192,881,881,881,881,0
|
|
20250411,165800,40568192,881,881,881,881,0
|
|
20250411,165700,40568192,881,881,881,881,0
|
|
20250411,165600,40568192,881,881,881,881,0
|
|
20250411,165500,40568192,881,881,881,881,0
|
|
20250411,165400,40568192,881,881,881,881,0
|
|
20250411,165300,40568192,881,881,881,881,0
|
|
20250411,165200,40568192,881,881,881,881,0
|
|
20250411,165100,40568192,881,881,881,881,0
|
|
20250411,165000,40568192,881,881,881,881,0
|
|
20250411,164900,40568192,881,881,881,881,0
|
|
20250411,164800,40568192,881,881,881,881,2357
|
|
20250411,164700,40568192,881,881,881,881,0
|
|
20250411,164600,40568192,881,881,881,881,0
|
|
20250411,164500,40568192,881,881,881,881,0
|
|
20250411,164400,40568192,881,881,881,881,0
|
|
20250411,164300,40568192,881,881,881,881,0
|
|
20250411,164200,40568192,881,881,881,881,0
|
|
20250411,164100,40568192,881,881,881,881,0
|
|
20250411,164000,40568192,881,881,881,881,0
|
|
20250411,163900,40568192,881,881,881,881,0
|
|
20250411,163800,40568192,881,881,881,881,0
|
|
20250411,163700,40568192,881,881,881,881,0
|
|
20250411,163600,40568192,881,881,881,881,0
|
|
20250411,163500,40568192,881,881,881,881,0
|
|
20250411,163400,40568192,881,881,881,881,0
|
|
20250411,163300,40568192,881,881,881,881,0
|
|
20250411,163200,40568192,881,881,881,881,0
|
|
20250411,163100,40568192,881,881,881,881,0
|
|
20250411,163000,40568192,881,881,881,881,0
|
|
20250411,162900,40568192,881,881,881,881,0
|
|
20250411,162800,40568192,881,881,881,881,0
|
|
20250411,162700,40568192,881,881,881,881,0
|
|
20250411,162600,40568192,881,881,881,881,0
|
|
20250411,162500,40568192,881,881,881,881,0
|
|
20250411,162400,40568192,881,881,881,881,0
|
|
20250411,162300,40568192,881,881,881,881,0
|
|
20250411,162200,40568192,881,881,881,881,0
|
|
20250411,162100,40568192,881,881,881,881,0
|
|
20250411,162000,40568192,881,881,881,881,0
|
|
20250411,161900,40568192,881,881,881,881,0
|
|
20250411,161800,40568192,881,881,881,881,2357
|
|
20250411,161700,40568192,881,881,881,881,0
|
|
20250411,161600,40568192,881,881,881,881,0
|
|
20250411,161500,40568192,881,881,881,881,0
|
|
20250411,161400,40568192,881,881,881,881,0
|
|
20250411,161300,40568192,881,881,881,881,0
|
|
20250411,161200,40568192,881,881,881,881,0
|
|
20250411,161100,40568192,881,881,881,881,0
|
|
20250411,161000,40568192,881,881,881,881,0
|
|
20250411,160900,40568192,881,881,881,881,0
|
|
20250411,160800,40568192,881,881,881,881,0
|
|
20250411,160700,40568192,881,881,881,881,0
|
|
20250411,160600,40568192,881,881,881,881,0
|
|
20250411,160500,40568192,881,881,881,881,0
|
|
20250411,160400,40568192,881,881,881,881,0
|
|
20250411,160300,40568192,881,881,881,881,0
|
|
20250411,160200,40568192,881,881,881,881,0
|
|
20250411,160100,40568192,881,881,881,881,0
|
|
20250411,160000,40568192,881,881,881,881,0
|
|
20250411,155900,40568192,881,881,881,881,0
|
|
20250411,155800,40568192,881,881,881,881,0
|
|
20250411,155700,40568192,881,881,881,881,0
|
|
20250411,155600,40568192,881,881,881,881,0
|
|
20250411,155500,40568192,881,881,881,881,0
|
|
20250411,155400,40568192,881,881,881,881,0
|
|
20250411,155300,40568192,881,881,881,881,0
|
|
20250411,155200,40568192,881,881,881,881,0
|
|
20250411,155100,40568192,881,881,881,881,0
|
|
20250411,155000,40568192,881,881,881,881,0
|
|
20250411,154900,40568192,881,881,881,881,0
|
|
20250411,154800,40568192,881,881,881,881,2357
|
|
20250411,154700,40568192,881,881,881,881,0
|
|
20250411,154600,40568192,881,881,881,881,0
|
|
20250411,154500,40568192,881,881,881,881,0
|
|
20250411,154400,40568192,881,881,881,881,0
|
|
20250411,154300,40568192,881,881,881,881,0
|
|
20250411,154200,40568192,881,881,881,881,0
|
|
20250411,154100,40568192,881,881,881,881,0
|
|
20250411,154000,40568192,881,881,881,881,0
|
|
20250411,153900,40568192,881,881,881,881,0
|
|
20250411,153800,40568192,881,881,881,881,0
|
|
20250411,153700,40568192,881,881,881,881,0
|
|
20250411,153600,40568192,881,881,881,881,0
|
|
20250411,153500,40568192,881,881,881,881,0
|
|
20250411,153400,40568192,881,881,881,881,0
|
|
20250411,153300,40568192,881,881,881,881,0
|
|
20250411,153200,40568192,881,881,881,881,0
|
|
20250411,153100,40568192,881,881,881,881,0
|
|
20250411,153000,40568192,881,881,881,881,2357
|
|
20250411,152900,38491675,879,879,879,879,0
|
|
20250411,152800,38491675,879,879,879,879,0
|
|
20250411,152700,38491675,879,879,879,879,0
|
|
20250411,152600,38491675,879,879,879,879,0
|
|
20250411,152500,38491675,879,879,879,879,0
|
|
20250411,152400,38491675,879,879,879,879,0
|
|
20250411,152300,38491675,879,879,879,879,0
|
|
20250411,152200,38491675,879,879,879,879,0
|
|
20250411,152100,38491675,879,879,879,879,0
|
|
20250411,152000,38491675,879,879,879,879,0
|
|
20250411,151900,38491675,879,879,879,879,0
|
|
20250411,151800,38491675,879,879,879,879,0
|
|
20250411,151700,38491675,879,873,879,873,317
|
|
20250411,151600,38214928,880,880,880,880,0
|
|
20250411,151500,38214928,880,880,880,880,0
|
|
20250411,151400,38214928,880,880,880,880,0
|
|
20250411,151300,38214928,880,880,880,880,39
|
|
20250411,151200,38180608,880,880,880,880,0
|
|
20250411,151100,38180608,880,876,880,876,38
|
|
20250411,151000,38147316,881,881,881,881,0
|
|
20250411,150900,38147316,881,880,881,880,20
|
|
20250411,150800,38129697,881,881,881,881,0
|
|
20250411,150700,38129697,881,881,881,881,0
|
|
20250411,150600,38129697,881,881,881,881,0
|
|
20250411,150500,38129697,881,881,881,881,0
|
|
20250411,150400,38129697,881,880,881,880,49
|
|
20250411,150300,38086575,880,880,880,880,1
|
|
20250411,150200,38085695,879,878,879,878,599
|
|
20250411,150100,37559674,878,878,878,878,0
|
|
20250411,150000,37559674,878,877,878,877,6
|
|
20250411,145900,37554411,878,868,878,868,33
|
|
20250411,145800,37525748,877,877,877,877,0
|
|
20250411,145700,37525748,877,871,877,871,32
|
|
20250411,145600,37497870,878,878,878,870,691
|
|
20250411,145500,36896004,879,879,879,879,0
|
|
20250411,145400,36896004,879,879,879,879,0
|
|
20250411,145300,36896004,879,879,879,879,0
|
|
20250411,145200,36896004,879,874,880,873,1119
|
|
20250411,145100,35919079,875,875,875,875,8
|
|
20250411,145000,35912079,880,875,880,875,342
|
|
20250411,144900,35612824,880,880,880,880,1000
|
|
20250411,144800,34732824,880,880,880,880,0
|
|
20250411,144700,34732824,880,880,880,880,1
|
|
20250411,144600,34731944,879,879,879,879,133
|
|
20250411,144500,34615037,880,880,880,880,20
|
|
20250411,144400,34597437,880,874,880,873,186
|
|
20250411,144300,34434830,874,874,874,874,40
|
|
20250411,144200,34399870,874,868,874,868,10
|
|
20250411,144100,34391184,874,874,874,874,1
|
|
20250411,144000,34390310,874,874,874,874,0
|
|
20250411,143900,34390310,874,867,874,867,5
|
|
20250411,143800,34385961,874,874,874,874,0
|
|
20250411,143700,34385961,874,874,874,874,0
|
|
20250411,143600,34385961,874,868,874,868,9
|
|
20250411,143500,34378143,868,874,874,868,89
|
|
20250411,143400,34300723,869,868,869,868,88
|
|
20250411,143300,34224338,869,868,874,868,48
|
|
20250411,143200,34182667,874,874,874,874,114
|
|
20250411,143100,34083031,874,869,874,868,459
|
|
20250411,143000,33684183,877,879,880,877,119
|
|
20250411,142900,33579562,880,880,880,880,0
|
|
20250411,142800,33579562,880,870,880,870,163
|
|
20250411,142700,33437412,869,865,870,865,27
|
|
20250411,142600,33414048,870,870,870,870,148
|
|
20250411,142500,33285288,870,870,870,870,1
|
|
20250411,142400,33284418,865,870,870,865,37
|
|
20250411,142300,33252408,865,865,870,865,1019
|
|
20250411,142200,32370968,865,865,865,865,1
|
|
20250411,142100,32370103,862,862,862,862,126
|
|
20250411,142000,32261491,862,853,862,853,7503
|
|
20250411,141900,25814859,852,852,852,852,0
|
|
20250411,141800,25814859,852,852,852,852,100
|
|
20250411,141700,25729659,853,853,853,853,0
|
|
20250411,141600,25729659,853,853,853,853,8
|
|
20250411,141500,25722835,852,852,852,852,0
|
|
20250411,141400,25722835,852,852,852,852,0
|
|
20250411,141300,25722835,852,852,852,852,0
|
|
20250411,141200,25722835,852,852,852,852,132
|
|
20250411,141100,25610371,852,852,852,852,0
|
|
20250411,141000,25610371,852,852,852,852,1
|
|
20250411,140900,25609519,852,852,852,852,0
|
|
20250411,140800,25609519,852,852,852,852,8
|
|
20250411,140700,25602703,851,851,851,851,0
|
|
20250411,140600,25602703,851,851,851,851,2
|
|
20250411,140500,25601001,852,852,852,852,0
|
|
20250411,140400,25601001,852,852,852,852,29
|
|
20250411,140300,25576293,851,851,851,851,1
|
|
20250411,140200,25575442,852,852,852,852,0
|
|
20250411,140100,25575442,852,852,852,852,82
|
|
20250411,140000,25505578,852,852,852,852,150
|
|
20250411,135900,25377778,852,852,852,852,10
|
|
20250411,135800,25369258,850,852,852,850,15
|
|
20250411,135700,25356486,852,852,852,852,21
|
|
20250411,135600,25338594,852,851,852,851,28
|
|
20250411,135500,25314739,851,851,851,851,0
|
|
20250411,135400,25314739,851,851,851,851,0
|
|
20250411,135300,25314739,851,851,851,851,0
|
|
20250411,135200,25314739,851,851,851,851,0
|
|
20250411,135100,25314739,851,851,851,851,0
|
|
20250411,135000,25314739,851,851,851,851,0
|
|
20250411,134900,25314739,851,851,851,851,0
|
|
20250411,134800,25314739,851,851,851,851,0
|
|
20250411,134700,25314739,851,852,852,851,14
|
|
20250411,134600,25302818,852,851,852,851,8
|
|
20250411,134500,25296003,852,852,852,852,0
|
|
20250411,134400,25296003,852,852,852,852,0
|
|
20250411,134300,25296003,852,852,852,852,7
|
|
20250411,134200,25290039,851,851,851,851,0
|
|
20250411,134100,25290039,851,851,851,851,1
|
|
20250411,134000,25289188,852,852,852,852,7
|
|
20250411,133900,25283224,852,852,852,852,0
|
|
20250411,133800,25283224,852,852,852,852,0
|
|
20250411,133700,25283224,852,852,852,852,0
|
|
20250411,133600,25283224,852,852,852,852,0
|
|
20250411,133500,25283224,852,852,852,852,0
|
|
20250411,133400,25283224,852,852,852,852,0
|
|
20250411,133300,25283224,852,852,852,852,0
|
|
20250411,133200,25283224,852,852,852,852,0
|
|
20250411,133100,25283224,852,852,852,852,85
|
|
20250411,133000,25210804,852,852,852,852,0
|
|
20250411,132900,25210804,852,852,852,852,40
|
|
20250411,132800,25176724,852,852,852,852,0
|
|
20250411,132700,25176724,852,852,852,852,0
|
|
20250411,132600,25176724,852,852,852,852,7
|
|
20250411,132500,25170760,852,852,852,852,0
|
|
20250411,132400,25170760,852,852,852,852,0
|
|
20250411,132300,25170760,852,852,852,852,7
|
|
20250411,132200,25164796,852,852,852,852,1
|
|
20250411,132100,25163944,850,850,850,850,0
|
|
20250411,132000,25163944,850,850,850,850,0
|
|
20250411,131900,25163944,850,850,850,850,0
|
|
20250411,131800,25163944,850,850,850,850,0
|
|
20250411,131700,25163944,850,850,850,850,0
|
|
20250411,131600,25163944,850,852,852,850,5
|
|
20250411,131500,25159686,852,852,852,852,0
|
|
20250411,131400,25159686,852,852,852,852,0
|
|
20250411,131300,25159686,852,852,852,852,0
|
|
20250411,131200,25159686,852,852,852,852,0
|
|
20250411,131100,25159686,852,850,852,850,636
|
|
20250411,131000,24619082,849,849,849,849,0
|
|
20250411,130900,24619082,849,849,849,849,3
|
|
20250411,130800,24616535,848,848,848,848,0
|
|
20250411,130700,24616535,848,848,848,848,0
|
|
20250411,130600,24616535,848,848,848,848,0
|
|
20250411,130500,24616535,848,849,849,847,2249
|
|
20250411,130400,22709078,850,850,850,850,0
|
|
20250411,130300,22709078,850,850,850,850,90
|
|
20250411,130200,22632578,850,850,850,850,0
|
|
20250411,130100,22632578,850,850,850,850,0
|
|
20250411,130000,22632578,850,850,850,850,0
|
|
20250411,125900,22632578,850,850,850,850,0
|
|
20250411,125800,22632578,850,850,850,850,0
|
|
20250411,125700,22632578,850,850,850,850,0
|
|
20250411,125600,22632578,850,850,850,850,7
|
|
20250411,125500,22626628,850,850,850,850,0
|
|
20250411,125400,22626628,850,850,850,850,0
|
|
20250411,125300,22626628,850,850,850,850,7
|
|
20250411,125200,22620678,850,850,850,850,6
|
|
20250411,125100,22615578,850,850,850,850,0
|
|
20250411,125000,22615578,850,850,850,850,0
|
|
20250411,124900,22615578,850,850,850,850,7
|
|
20250411,124800,22609628,850,850,850,850,0
|
|
20250411,124700,22609628,850,850,850,850,0
|
|
20250411,124600,22609628,850,850,850,850,0
|
|
20250411,124500,22609628,850,850,850,850,0
|
|
20250411,124400,22609628,850,850,850,850,0
|
|
20250411,124300,22609628,850,850,850,850,0
|
|
20250411,124200,22609628,850,850,850,850,7
|
|
20250411,124100,22603678,850,850,850,850,0
|
|
20250411,124000,22603678,850,850,850,850,0
|
|
20250411,123900,22603678,850,850,850,850,0
|
|
20250411,123800,22603678,850,850,850,850,7
|
|
20250411,123700,22597728,850,850,850,850,0
|
|
20250411,123600,22597728,850,850,850,850,0
|
|
20250411,123500,22597728,850,850,850,850,0
|
|
20250411,123400,22597728,850,850,850,850,0
|
|
20250411,123300,22597728,850,850,850,850,16
|
|
20250411,123200,22584128,850,850,850,850,0
|
|
20250411,123100,22584128,850,850,850,850,7
|
|
20250411,123000,22578178,850,850,850,850,0
|
|
20250411,122900,22578178,850,850,850,850,0
|
|
20250411,122800,22578178,850,850,850,850,0
|
|
20250411,122700,22578178,850,850,850,850,7
|
|
20250411,122600,22572228,850,850,850,850,0
|
|
20250411,122500,22572228,850,850,850,850,0
|
|
20250411,122400,22572228,850,850,850,850,0
|
|
20250411,122300,22572228,850,850,850,850,0
|
|
20250411,122200,22572228,850,850,850,850,0
|
|
20250411,122100,22572228,850,850,850,850,7
|
|
20250411,122000,22566278,850,850,850,850,0
|
|
20250411,121900,22566278,850,850,850,850,8
|
|
20250411,121800,22559478,849,849,849,849,0
|
|
20250411,121700,22559478,849,849,849,849,0
|
|
20250411,121600,22559478,849,849,849,849,0
|
|
20250411,121500,22559478,849,849,849,849,0
|
|
20250411,121400,22559478,849,849,849,849,1
|
|
20250411,121300,22558629,849,849,849,849,0
|
|
20250411,121200,22558629,849,849,849,849,0
|
|
20250411,121100,22558629,849,849,849,849,18
|
|
20250411,121000,22543347,848,848,848,848,0
|
|
20250411,120900,22543347,848,848,848,848,0
|
|
20250411,120800,22543347,848,848,848,848,0
|
|
20250411,120700,22543347,848,849,849,847,1445
|
|
20250411,120600,21318217,850,850,850,850,0
|
|
20250411,120500,21318217,850,850,850,850,37
|
|
20250411,120400,21286767,850,850,850,850,0
|
|
20250411,120300,21286767,850,850,850,850,0
|
|
20250411,120200,21286767,850,850,850,850,0
|
|
20250411,120100,21286767,850,850,850,850,9
|
|
20250411,120000,21279117,849,849,849,849,0
|
|
20250411,115900,21279117,849,849,849,849,0
|
|
20250411,115800,21279117,849,849,849,849,0
|
|
20250411,115700,21279117,849,849,849,849,0
|
|
20250411,115600,21279117,849,849,849,849,0
|
|
20250411,115500,21279117,849,849,849,849,0
|
|
20250411,115400,21279117,849,849,849,849,0
|
|
20250411,115300,21279117,849,849,849,849,7
|
|
20250411,115200,21273174,850,850,850,850,1
|
|
20250411,115100,21272324,848,848,848,848,0
|
|
20250411,115000,21272324,848,848,848,848,18
|
|
20250411,114900,21257060,850,849,850,849,15
|
|
20250411,114800,21244324,849,849,849,849,0
|
|
20250411,114700,21244324,849,849,849,849,0
|
|
20250411,114600,21244324,849,849,849,849,308
|
|
20250411,114500,20982832,848,849,849,848,109
|
|
20250411,114400,20890311,848,848,848,848,5
|
|
20250411,114300,20886071,849,849,849,849,0
|
|
20250411,114200,20886071,849,849,849,849,1
|
|
20250411,114100,20885222,848,848,848,848,0
|
|
20250411,114000,20885222,848,848,848,848,0
|
|
20250411,113900,20885222,848,848,848,848,12
|
|
20250411,113800,20875046,849,849,849,848,395
|
|
20250411,113700,20539696,847,847,847,847,320
|
|
20250411,113600,20268656,848,848,848,848,0
|
|
20250411,113500,20268656,848,848,848,848,0
|
|
20250411,113400,20268656,848,848,848,848,0
|
|
20250411,113300,20268656,848,848,848,848,0
|
|
20250411,113200,20268656,848,848,848,848,0
|
|
20250411,113100,20268656,848,848,848,848,20
|
|
20250411,113000,20251696,848,848,848,848,0
|
|
20250411,112900,20251696,848,848,848,848,0
|
|
20250411,112800,20251696,848,848,848,848,0
|
|
20250411,112700,20251696,848,848,848,848,18
|
|
20250411,112600,20236432,849,849,849,849,7
|
|
20250411,112500,20230489,849,849,849,849,0
|
|
20250411,112400,20230489,849,849,849,849,0
|
|
20250411,112300,20230489,849,849,849,849,107
|
|
20250411,112200,20139646,848,848,848,848,0
|
|
20250411,112100,20139646,848,848,848,848,462
|
|
20250411,112000,19747870,848,848,848,848,0
|
|
20250411,111900,19747870,848,848,848,848,11
|
|
20250411,111800,19738542,847,847,847,847,0
|
|
20250411,111700,19738542,847,847,847,847,0
|
|
20250411,111600,19738542,847,847,847,847,0
|
|
20250411,111500,19738542,847,847,847,847,67
|
|
20250411,111400,19681793,847,847,847,847,0
|
|
20250411,111300,19681793,847,847,847,847,0
|
|
20250411,111200,19681793,847,847,847,847,0
|
|
20250411,111100,19681793,847,847,847,847,0
|
|
20250411,111000,19681793,847,847,847,847,0
|
|
20250411,110900,19681793,847,847,847,847,0
|
|
20250411,110800,19681793,847,847,847,847,0
|
|
20250411,110700,19681793,847,847,847,847,0
|
|
20250411,110600,19681793,847,847,847,847,17
|
|
20250411,110500,19667394,846,846,846,846,0
|
|
20250411,110400,19667394,846,846,846,846,0
|
|
20250411,110300,19667394,846,846,846,846,109
|
|
20250411,110200,19575180,846,846,846,846,0
|
|
20250411,110100,19575180,846,846,846,846,0
|
|
20250411,110000,19575180,846,846,846,846,1
|
|
20250411,105900,19574334,842,847,847,841,4222
|
|
20250411,105800,16005128,848,848,848,848,0
|
|
20250411,105700,16005128,848,848,848,848,0
|
|
20250411,105600,16005128,848,848,848,848,7
|
|
20250411,105500,15999192,848,848,848,848,0
|
|
20250411,105400,15999192,848,848,848,848,0
|
|
20250411,105300,15999192,848,848,848,848,0
|
|
20250411,105200,15999192,848,848,848,848,0
|
|
20250411,105100,15999192,848,848,848,848,0
|
|
20250411,105000,15999192,848,848,848,848,8
|
|
20250411,104900,15992408,848,848,848,848,0
|
|
20250411,104800,15992408,848,848,848,848,0
|
|
20250411,104700,15992408,848,848,848,848,0
|
|
20250411,104600,15992408,848,848,848,848,0
|
|
20250411,104500,15992408,848,848,848,848,5
|
|
20250411,104400,15988168,848,848,848,848,0
|
|
20250411,104300,15988168,848,848,848,848,0
|
|
20250411,104200,15988168,848,848,848,848,0
|
|
20250411,104100,15988168,848,848,848,848,17
|
|
20250411,104000,15973752,847,847,847,847,0
|
|
20250411,103900,15973752,847,847,847,847,0
|
|
20250411,103800,15973752,847,847,847,847,0
|
|
20250411,103700,15973752,847,847,847,847,0
|
|
20250411,103600,15973752,847,847,847,847,0
|
|
20250411,103500,15973752,847,847,847,847,1
|
|
20250411,103400,15972905,847,847,847,847,0
|
|
20250411,103300,15972905,847,847,847,847,762
|
|
20250411,103200,15327491,847,847,847,847,0
|
|
20250411,103100,15327491,847,848,848,847,304
|
|
20250411,103000,15069996,847,847,847,847,0
|
|
20250411,102900,15069996,847,847,847,847,0
|
|
20250411,102800,15069996,847,847,847,847,0
|
|
20250411,102700,15069996,847,847,847,847,0
|
|
20250411,102600,15069996,847,847,847,847,0
|
|
20250411,102500,15069996,847,846,847,846,941
|
|
20250411,102400,14272974,844,844,844,844,0
|
|
20250411,102300,14272974,844,844,844,844,0
|
|
20250411,102200,14272974,844,844,844,844,0
|
|
20250411,102100,14272974,844,844,844,844,0
|
|
20250411,102000,14272974,844,844,844,844,0
|
|
20250411,101900,14272974,844,844,844,844,8
|
|
20250411,101800,14266222,843,843,843,843,0
|
|
20250411,101700,14266222,843,843,843,843,0
|
|
20250411,101600,14266222,843,847,847,842,3044
|
|
20250411,101500,11697518,851,851,851,851,0
|
|
20250411,101400,11697518,851,851,851,851,0
|
|
20250411,101300,11697518,851,851,851,851,0
|
|
20250411,101200,11697518,851,851,851,851,0
|
|
20250411,101100,11697518,851,851,851,851,3
|
|
20250411,101000,11694965,851,851,851,851,0
|
|
20250411,100900,11694965,851,851,851,851,0
|
|
20250411,100800,11694965,851,851,851,851,11
|
|
20250411,100700,11685604,845,845,845,845,0
|
|
20250411,100600,11685604,845,845,845,845,0
|
|
20250411,100500,11685604,845,845,845,845,0
|
|
20250411,100400,11685604,845,845,845,845,0
|
|
20250411,100300,11685604,845,845,845,845,10
|
|
20250411,100200,11677154,844,844,844,844,1
|
|
20250411,100100,11676310,844,844,844,844,2
|
|
20250411,100000,11674622,844,844,844,844,15
|
|
20250411,095900,11661962,844,844,844,844,0
|
|
20250411,095800,11661962,844,844,844,844,0
|
|
20250411,095700,11661962,844,844,844,844,0
|
|
20250411,095600,11661962,844,844,844,844,7
|
|
20250411,095500,11656054,844,844,844,844,0
|
|
20250411,095400,11656054,844,844,844,844,0
|
|
20250411,095300,11656054,844,844,844,844,1
|
|
20250411,095200,11655210,844,844,844,844,9
|
|
20250411,095100,11647614,842,846,846,841,504
|
|
20250411,095000,11223371,852,852,852,852,0
|
|
20250411,094900,11223371,852,852,852,852,0
|
|
20250411,094800,11223371,852,852,852,852,939
|
|
20250411,094700,10423343,852,852,852,852,9
|
|
20250411,094600,10415675,852,852,852,852,0
|
|
20250411,094500,10415675,852,852,852,852,8
|
|
20250411,094400,10408859,846,846,846,846,0
|
|
20250411,094300,10408859,846,846,846,846,163
|
|
20250411,094200,10270961,844,844,844,844,0
|
|
20250411,094100,10270961,844,844,844,844,0
|
|
20250411,094000,10270961,844,844,844,844,0
|
|
20250411,093900,10270961,844,844,844,844,0
|
|
20250411,093800,10270961,844,844,844,844,0
|
|
20250411,093700,10270961,844,844,844,844,0
|
|
20250411,093600,10270961,844,844,844,844,0
|
|
20250411,093500,10270961,844,845,845,844,1000
|
|
20250411,093400,9426910,844,845,845,844,777
|
|
20250411,093300,8771014,845,845,845,845,178
|
|
20250411,093200,8620604,845,848,848,844,1394
|
|
20250411,093100,7441339,854,854,854,854,0
|
|
20250411,093000,7441339,854,854,854,854,11
|
|
20250411,092900,7431945,848,853,853,848,1158
|
|
20250411,092800,6444296,854,854,854,854,0
|
|
20250411,092700,6444296,854,854,854,854,0
|
|
20250411,092600,6444296,854,854,854,854,0
|
|
20250411,092500,6444296,854,854,854,854,0
|
|
20250411,092400,6444296,854,854,854,854,0
|
|
20250411,092300,6444296,854,854,854,854,0
|
|
20250411,092200,6444296,854,854,854,854,0
|
|
20250411,092100,6444296,854,854,854,854,0
|
|
20250411,092000,6444296,854,854,854,854,0
|
|
20250411,091900,6444296,854,854,854,854,0
|
|
20250411,091800,6444296,854,854,854,854,0
|
|
20250411,091700,6444296,854,854,854,854,0
|
|
20250411,091600,6444296,854,854,854,854,0
|
|
20250411,091500,6444296,854,854,854,854,0
|
|
20250411,091400,6444296,854,853,854,853,384
|
|
20250411,091300,6116421,854,854,854,854,0
|
|
20250411,091200,6116421,854,854,854,854,0
|
|
20250411,091100,6116421,854,854,854,854,0
|
|
20250411,091000,6116421,854,854,854,854,0
|
|
20250411,090900,6116421,854,854,854,854,0
|
|
20250411,090800,6116421,854,854,854,854,0
|
|
20250411,090700,6116421,854,854,854,854,0
|
|
20250411,090600,6116421,854,854,854,854,0
|
|
20250411,090500,6116421,854,854,854,854,0
|
|
20250411,090400,6116421,854,854,854,854,0
|
|
20250411,090300,6116421,854,854,854,854,0
|
|
20250411,090200,6116421,854,854,854,854,0
|
|
20250411,090100,6116421,854,841,854,841,3440
|
|
20250411,090000,3217200,840,840,840,840,3830
|