712 lines
30 KiB
CSV
712 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,204900,96104309,973,973,973,973,3044
|
|
20250416,204800,96104309,973,973,973,973,0
|
|
20250416,204700,96104309,973,973,973,973,0
|
|
20250416,204600,96104309,973,973,973,973,0
|
|
20250416,204500,96104309,973,973,973,973,0
|
|
20250416,204400,96104309,973,973,973,973,0
|
|
20250416,204300,96104309,973,973,973,973,0
|
|
20250416,204200,96104309,973,973,973,973,0
|
|
20250416,204100,96104309,973,973,973,973,0
|
|
20250416,204000,96104309,973,973,973,973,0
|
|
20250416,203900,96104309,973,973,973,973,0
|
|
20250416,203800,96104309,973,973,973,973,0
|
|
20250416,203700,96104309,973,973,973,973,0
|
|
20250416,203600,96104309,973,973,973,973,0
|
|
20250416,203500,96104309,973,973,973,973,0
|
|
20250416,203400,96104309,973,973,973,973,0
|
|
20250416,203300,96104309,973,973,973,973,0
|
|
20250416,203200,96104309,973,973,973,973,0
|
|
20250416,203100,96104309,973,973,973,973,0
|
|
20250416,203000,96104309,973,973,973,973,0
|
|
20250416,202900,96104309,973,973,973,973,0
|
|
20250416,202800,96104309,973,973,973,973,0
|
|
20250416,202700,96104309,973,973,973,973,0
|
|
20250416,202600,96104309,973,973,973,973,0
|
|
20250416,202500,96104309,973,973,973,973,0
|
|
20250416,202400,96104309,973,973,973,973,0
|
|
20250416,202300,96104309,973,973,973,973,0
|
|
20250416,202200,96104309,973,973,973,973,0
|
|
20250416,202100,96104309,973,973,973,973,0
|
|
20250416,202000,96104309,973,973,973,973,0
|
|
20250416,201900,96104309,973,973,973,973,3044
|
|
20250416,201800,96104309,973,973,973,973,0
|
|
20250416,201700,96104309,973,973,973,973,0
|
|
20250416,201600,96104309,973,973,973,973,0
|
|
20250416,201500,96104309,973,973,973,973,0
|
|
20250416,201400,96104309,973,973,973,973,0
|
|
20250416,201300,96104309,973,973,973,973,0
|
|
20250416,201200,96104309,973,973,973,973,0
|
|
20250416,201100,96104309,973,973,973,973,0
|
|
20250416,201000,96104309,973,973,973,973,0
|
|
20250416,200900,96104309,973,973,973,973,0
|
|
20250416,200800,96104309,973,973,973,973,0
|
|
20250416,200700,96104309,973,973,973,973,0
|
|
20250416,200600,96104309,973,973,973,973,0
|
|
20250416,200500,96104309,973,973,973,973,0
|
|
20250416,200400,96104309,973,973,973,973,0
|
|
20250416,200300,96104309,973,973,973,973,0
|
|
20250416,200200,96104309,973,973,973,973,0
|
|
20250416,200100,96104309,973,973,973,973,0
|
|
20250416,200000,96104309,973,973,973,973,0
|
|
20250416,195900,96104309,973,973,973,973,0
|
|
20250416,195800,96104309,973,973,973,973,0
|
|
20250416,195700,96104309,973,973,973,973,0
|
|
20250416,195600,96104309,973,973,973,973,0
|
|
20250416,195500,96104309,973,973,973,973,0
|
|
20250416,195400,96104309,973,973,973,973,0
|
|
20250416,195300,96104309,973,973,973,973,0
|
|
20250416,195200,96104309,973,973,973,973,0
|
|
20250416,195100,96104309,973,973,973,973,0
|
|
20250416,195000,96104309,973,973,973,973,0
|
|
20250416,194900,96104309,973,973,973,973,3044
|
|
20250416,194800,96104309,973,973,973,973,0
|
|
20250416,194700,96104309,973,973,973,973,0
|
|
20250416,194600,96104309,973,973,973,973,0
|
|
20250416,194500,96104309,973,973,973,973,0
|
|
20250416,194400,96104309,973,973,973,973,0
|
|
20250416,194300,96104309,973,973,973,973,0
|
|
20250416,194200,96104309,973,973,973,973,0
|
|
20250416,194100,96104309,973,973,973,973,0
|
|
20250416,194000,96104309,973,973,973,973,0
|
|
20250416,193900,96104309,973,973,973,973,0
|
|
20250416,193800,96104309,973,973,973,973,0
|
|
20250416,193700,96104309,973,973,973,973,0
|
|
20250416,193600,96104309,973,973,973,973,0
|
|
20250416,193500,96104309,973,973,973,973,0
|
|
20250416,193400,96104309,973,973,973,973,0
|
|
20250416,193300,96104309,973,973,973,973,0
|
|
20250416,193200,96104309,973,973,973,973,0
|
|
20250416,193100,96104309,973,973,973,973,0
|
|
20250416,193000,96104309,973,973,973,973,0
|
|
20250416,192900,96104309,973,973,973,973,0
|
|
20250416,192800,96104309,973,973,973,973,0
|
|
20250416,192700,96104309,973,973,973,973,0
|
|
20250416,192600,96104309,973,973,973,973,0
|
|
20250416,192500,96104309,973,973,973,973,0
|
|
20250416,192400,96104309,973,973,973,973,0
|
|
20250416,192300,96104309,973,973,973,973,0
|
|
20250416,192200,96104309,973,973,973,973,0
|
|
20250416,192100,96104309,973,973,973,973,0
|
|
20250416,192000,96104309,973,973,973,973,0
|
|
20250416,191900,96104309,973,973,973,973,3044
|
|
20250416,191800,96104309,973,973,973,973,0
|
|
20250416,191700,96104309,973,973,973,973,0
|
|
20250416,191600,96104309,973,973,973,973,0
|
|
20250416,191500,96104309,973,973,973,973,0
|
|
20250416,191400,96104309,973,973,973,973,0
|
|
20250416,191300,96104309,973,973,973,973,0
|
|
20250416,191200,96104309,973,973,973,973,0
|
|
20250416,191100,96104309,973,973,973,973,0
|
|
20250416,191000,96104309,973,973,973,973,0
|
|
20250416,190900,96104309,973,973,973,973,0
|
|
20250416,190800,96104309,973,973,973,973,0
|
|
20250416,190700,96104309,973,973,973,973,0
|
|
20250416,190600,96104309,973,973,973,973,0
|
|
20250416,190500,96104309,973,973,973,973,0
|
|
20250416,190400,96104309,973,973,973,973,0
|
|
20250416,190300,96104309,973,973,973,973,0
|
|
20250416,190200,96104309,973,973,973,973,0
|
|
20250416,190100,96104309,973,973,973,973,0
|
|
20250416,190000,96104309,973,973,973,973,0
|
|
20250416,185900,96104309,973,973,973,973,0
|
|
20250416,185800,96104309,973,973,973,973,0
|
|
20250416,185700,96104309,973,973,973,973,0
|
|
20250416,185600,96104309,973,973,973,973,0
|
|
20250416,185500,96104309,973,973,973,973,0
|
|
20250416,185400,96104309,973,973,973,973,0
|
|
20250416,185300,96104309,973,973,973,973,0
|
|
20250416,185200,96104309,973,973,973,973,0
|
|
20250416,185100,96104309,973,973,973,973,0
|
|
20250416,185000,96104309,973,973,973,973,0
|
|
20250416,184900,96104309,973,973,973,973,3044
|
|
20250416,184800,96104309,973,973,973,973,0
|
|
20250416,184700,96104309,973,973,973,973,0
|
|
20250416,184600,96104309,973,973,973,973,0
|
|
20250416,184500,96104309,973,973,973,973,0
|
|
20250416,184400,96104309,973,973,973,973,0
|
|
20250416,184300,96104309,973,973,973,973,0
|
|
20250416,184200,96104309,973,973,973,973,0
|
|
20250416,184100,96104309,973,973,973,973,0
|
|
20250416,184000,96104309,973,973,973,973,0
|
|
20250416,183900,96104309,973,973,973,973,0
|
|
20250416,183800,96104309,973,973,973,973,0
|
|
20250416,183700,96104309,973,973,973,973,0
|
|
20250416,183600,96104309,973,973,973,973,0
|
|
20250416,183500,96104309,973,973,973,973,0
|
|
20250416,183400,96104309,973,973,973,973,0
|
|
20250416,183300,96104309,973,973,973,973,0
|
|
20250416,183200,96104309,973,973,973,973,0
|
|
20250416,183100,96104309,973,973,973,973,0
|
|
20250416,183000,96104309,973,973,973,973,0
|
|
20250416,182900,96104309,973,973,973,973,0
|
|
20250416,182800,96104309,973,973,973,973,0
|
|
20250416,182700,96104309,973,973,973,973,0
|
|
20250416,182600,96104309,973,973,973,973,0
|
|
20250416,182500,96104309,973,973,973,973,0
|
|
20250416,182400,96104309,973,973,973,973,0
|
|
20250416,182300,96104309,973,973,973,973,0
|
|
20250416,182200,96104309,973,973,973,973,0
|
|
20250416,182100,96104309,973,973,973,973,0
|
|
20250416,182000,96104309,973,973,973,973,0
|
|
20250416,181900,96104309,973,973,973,973,3044
|
|
20250416,181800,96104309,973,973,973,973,0
|
|
20250416,181700,96104309,973,973,973,973,0
|
|
20250416,181600,96104309,973,973,973,973,0
|
|
20250416,181500,96104309,973,973,973,973,0
|
|
20250416,181400,96104309,973,973,973,973,0
|
|
20250416,181300,96104309,973,973,973,973,0
|
|
20250416,181200,96104309,973,973,973,973,0
|
|
20250416,181100,96104309,973,973,973,973,0
|
|
20250416,181000,96104309,973,973,973,973,0
|
|
20250416,180900,96104309,973,973,973,973,0
|
|
20250416,180800,96104309,973,973,973,973,0
|
|
20250416,180700,96104309,973,973,973,973,0
|
|
20250416,180600,96104309,973,973,973,973,0
|
|
20250416,180500,96104309,973,973,973,973,0
|
|
20250416,180400,96104309,973,973,973,973,0
|
|
20250416,180300,96104309,973,973,973,973,0
|
|
20250416,180200,96104309,973,973,973,973,0
|
|
20250416,180100,96104309,973,973,973,973,0
|
|
20250416,180000,96104309,973,973,973,973,0
|
|
20250416,175900,96104309,973,973,973,973,0
|
|
20250416,175800,96104309,973,973,973,973,0
|
|
20250416,175700,96104309,973,973,973,973,0
|
|
20250416,175600,96104309,973,973,973,973,0
|
|
20250416,175500,96104309,973,973,973,973,0
|
|
20250416,175400,96104309,973,973,973,973,0
|
|
20250416,175300,96104309,973,973,973,973,0
|
|
20250416,175200,96104309,973,973,973,973,0
|
|
20250416,175100,96104309,973,973,973,973,0
|
|
20250416,175000,96104309,973,973,973,973,0
|
|
20250416,174900,96104309,973,973,973,973,3044
|
|
20250416,174800,96104309,973,973,973,973,0
|
|
20250416,174700,96104309,973,973,973,973,0
|
|
20250416,174600,96104309,973,973,973,973,0
|
|
20250416,174500,96104309,973,973,973,973,0
|
|
20250416,174400,96104309,973,973,973,973,0
|
|
20250416,174300,96104309,973,973,973,973,0
|
|
20250416,174200,96104309,973,973,973,973,0
|
|
20250416,174100,96104309,973,973,973,973,0
|
|
20250416,174000,96104309,973,973,973,973,0
|
|
20250416,173900,96104309,973,973,973,973,0
|
|
20250416,173800,96104309,973,973,973,973,0
|
|
20250416,173700,96104309,973,973,973,973,0
|
|
20250416,173600,96104309,973,973,973,973,0
|
|
20250416,173500,96104309,973,973,973,973,0
|
|
20250416,173400,96104309,973,973,973,973,0
|
|
20250416,173300,96104309,973,973,973,973,0
|
|
20250416,173200,96104309,973,973,973,973,0
|
|
20250416,173100,96104309,973,973,973,973,0
|
|
20250416,173000,96104309,973,973,973,973,0
|
|
20250416,172900,96104309,973,973,973,973,0
|
|
20250416,172800,96104309,973,973,973,973,0
|
|
20250416,172700,96104309,973,973,973,973,0
|
|
20250416,172600,96104309,973,973,973,973,0
|
|
20250416,172500,96104309,973,973,973,973,0
|
|
20250416,172400,96104309,973,973,973,973,0
|
|
20250416,172300,96104309,973,973,973,973,0
|
|
20250416,172200,96104309,973,973,973,973,0
|
|
20250416,172100,96104309,973,973,973,973,0
|
|
20250416,172000,96104309,973,973,973,973,0
|
|
20250416,171900,96104309,973,973,973,973,3044
|
|
20250416,171800,96104309,973,973,973,973,0
|
|
20250416,171700,96104309,973,973,973,973,0
|
|
20250416,171600,96104309,973,973,973,973,0
|
|
20250416,171500,96104309,973,973,973,973,0
|
|
20250416,171400,96104309,973,973,973,973,0
|
|
20250416,171300,96104309,973,973,973,973,0
|
|
20250416,171200,96104309,973,973,973,973,0
|
|
20250416,171100,96104309,973,973,973,973,0
|
|
20250416,171000,96104309,973,973,973,973,0
|
|
20250416,170900,96104309,973,973,973,973,0
|
|
20250416,170800,96104309,973,973,973,973,0
|
|
20250416,170700,96104309,973,973,973,973,0
|
|
20250416,170600,96104309,973,973,973,973,0
|
|
20250416,170500,96104309,973,973,973,973,0
|
|
20250416,170400,96104309,973,973,973,973,0
|
|
20250416,170300,96104309,973,973,973,973,0
|
|
20250416,170200,96104309,973,973,973,973,0
|
|
20250416,170100,96104309,973,973,973,973,0
|
|
20250416,170000,96104309,973,973,973,973,0
|
|
20250416,165900,96104309,973,973,973,973,0
|
|
20250416,165800,96104309,973,973,973,973,0
|
|
20250416,165700,96104309,973,973,973,973,0
|
|
20250416,165600,96104309,973,973,973,973,0
|
|
20250416,165500,96104309,973,973,973,973,0
|
|
20250416,165400,96104309,973,973,973,973,0
|
|
20250416,165300,96104309,973,973,973,973,0
|
|
20250416,165200,96104309,973,973,973,973,0
|
|
20250416,165100,96104309,973,973,973,973,0
|
|
20250416,165000,96104309,973,973,973,973,0
|
|
20250416,164900,96104309,973,973,973,973,3044
|
|
20250416,164800,96104309,973,973,973,973,0
|
|
20250416,164700,96104309,973,973,973,973,0
|
|
20250416,164600,96104309,973,973,973,973,0
|
|
20250416,164500,96104309,973,973,973,973,0
|
|
20250416,164400,96104309,973,973,973,973,0
|
|
20250416,164300,96104309,973,973,973,973,0
|
|
20250416,164200,96104309,973,973,973,973,0
|
|
20250416,164100,96104309,973,973,973,973,0
|
|
20250416,164000,96104309,973,973,973,973,0
|
|
20250416,163900,96104309,973,973,973,973,0
|
|
20250416,163800,96104309,973,973,973,973,0
|
|
20250416,163700,96104309,973,973,973,973,0
|
|
20250416,163600,96104309,973,973,973,973,0
|
|
20250416,163500,96104309,973,973,973,973,0
|
|
20250416,163400,96104309,973,973,973,973,0
|
|
20250416,163300,96104309,973,973,973,973,0
|
|
20250416,163200,96104309,973,973,973,973,0
|
|
20250416,163100,96104309,973,973,973,973,0
|
|
20250416,163000,96104309,973,973,973,973,0
|
|
20250416,162900,96104309,973,973,973,973,0
|
|
20250416,162800,96104309,973,973,973,973,0
|
|
20250416,162700,96104309,973,973,973,973,0
|
|
20250416,162600,96104309,973,973,973,973,0
|
|
20250416,162500,96104309,973,973,973,973,0
|
|
20250416,162400,96104309,973,973,973,973,0
|
|
20250416,162300,96104309,973,973,973,973,0
|
|
20250416,162200,96104309,973,973,973,973,0
|
|
20250416,162100,96104309,973,973,973,973,0
|
|
20250416,162000,96104309,973,973,973,973,0
|
|
20250416,161900,96104309,973,973,973,973,3044
|
|
20250416,161800,96104309,973,973,973,973,0
|
|
20250416,161700,96104309,973,973,973,973,0
|
|
20250416,161600,96104309,973,973,973,973,0
|
|
20250416,161500,96104309,973,973,973,973,0
|
|
20250416,161400,96104309,973,973,973,973,0
|
|
20250416,161300,96104309,973,973,973,973,0
|
|
20250416,161200,96104309,973,973,973,973,0
|
|
20250416,161100,96104309,973,973,973,973,0
|
|
20250416,161000,96104309,973,973,973,973,0
|
|
20250416,160900,96104309,973,973,973,973,0
|
|
20250416,160800,96104309,973,973,973,973,0
|
|
20250416,160700,96104309,973,973,973,973,0
|
|
20250416,160600,96104309,973,973,973,973,0
|
|
20250416,160500,96104309,973,973,973,973,0
|
|
20250416,160400,96104309,973,973,973,973,0
|
|
20250416,160300,96104309,973,973,973,973,0
|
|
20250416,160200,96104309,973,973,973,973,0
|
|
20250416,160100,96104309,973,973,973,973,0
|
|
20250416,160000,96104309,973,973,973,973,0
|
|
20250416,155900,96104309,973,973,973,973,0
|
|
20250416,155800,96104309,973,973,973,973,0
|
|
20250416,155700,96104309,973,973,973,973,0
|
|
20250416,155600,96104309,973,973,973,973,0
|
|
20250416,155500,96104309,973,973,973,973,0
|
|
20250416,155400,96104309,973,973,973,973,0
|
|
20250416,155300,96104309,973,973,973,973,0
|
|
20250416,155200,96104309,973,973,973,973,0
|
|
20250416,155100,96104309,973,973,973,973,0
|
|
20250416,155000,96104309,973,973,973,973,0
|
|
20250416,154900,96104309,973,973,973,973,3044
|
|
20250416,154800,96104309,973,973,973,973,0
|
|
20250416,154700,96104309,973,973,973,973,0
|
|
20250416,154600,96104309,973,973,973,973,0
|
|
20250416,154500,96104309,973,973,973,973,0
|
|
20250416,154400,96104309,973,973,973,973,0
|
|
20250416,154300,96104309,973,973,973,973,0
|
|
20250416,154200,96104309,973,973,973,973,0
|
|
20250416,154100,96104309,973,973,973,973,0
|
|
20250416,154000,96104309,973,973,973,973,0
|
|
20250416,153900,96104309,973,973,973,973,0
|
|
20250416,153800,96104309,973,973,973,973,0
|
|
20250416,153700,96104309,973,973,973,973,0
|
|
20250416,153600,96104309,973,973,973,973,0
|
|
20250416,153500,96104309,973,973,973,973,0
|
|
20250416,153400,96104309,973,973,973,973,0
|
|
20250416,153300,96104309,973,973,973,973,0
|
|
20250416,153200,96104309,973,973,973,973,0
|
|
20250416,153100,96104309,973,973,973,973,0
|
|
20250416,153000,96104309,973,973,973,973,3044
|
|
20250416,152900,93142497,973,973,973,973,0
|
|
20250416,152800,93142497,973,973,973,973,0
|
|
20250416,152700,93142497,973,973,973,973,0
|
|
20250416,152600,93142497,973,973,973,973,0
|
|
20250416,152500,93142497,973,973,973,973,0
|
|
20250416,152400,93142497,973,973,973,973,0
|
|
20250416,152300,93142497,973,973,973,973,0
|
|
20250416,152200,93142497,973,973,973,973,0
|
|
20250416,152100,93142497,973,973,973,973,0
|
|
20250416,152000,93142497,973,973,973,973,0
|
|
20250416,151900,93142497,973,975,975,973,701
|
|
20250416,151800,92459424,976,976,976,976,0
|
|
20250416,151700,92459424,976,975,976,975,119
|
|
20250416,151600,92343397,976,976,976,975,286
|
|
20250416,151500,92064544,975,976,976,975,61
|
|
20250416,151400,92005018,976,976,976,976,0
|
|
20250416,151300,92005018,976,972,976,972,32
|
|
20250416,151200,91973846,971,971,971,971,512
|
|
20250416,151100,91476694,971,971,971,971,581
|
|
20250416,151000,90912543,971,971,971,971,0
|
|
20250416,150900,90912543,971,971,971,971,0
|
|
20250416,150800,90912543,971,971,971,971,0
|
|
20250416,150700,90912543,971,971,971,971,0
|
|
20250416,150600,90912543,971,971,971,971,0
|
|
20250416,150500,90912543,971,969,971,969,2
|
|
20250416,150400,90910603,970,971,971,970,201
|
|
20250416,150300,90715632,970,970,970,970,300
|
|
20250416,150200,90424632,971,971,971,971,249
|
|
20250416,150100,90182853,974,974,974,974,100
|
|
20250416,150000,90085453,974,974,974,974,0
|
|
20250416,145900,90085453,974,974,974,974,0
|
|
20250416,145800,90085453,974,974,974,974,135
|
|
20250416,145700,89953963,974,975,975,974,994
|
|
20250416,145600,88985307,977,975,977,974,556
|
|
20250416,145500,88443113,977,977,977,977,0
|
|
20250416,145400,88443113,977,977,977,977,5
|
|
20250416,145300,88438228,977,977,977,977,0
|
|
20250416,145200,88438228,977,977,977,977,1
|
|
20250416,145100,88437251,972,972,977,972,101
|
|
20250416,145000,88339074,972,972,972,972,0
|
|
20250416,144900,88339074,972,972,972,972,0
|
|
20250416,144800,88339074,972,971,972,971,600
|
|
20250416,144700,87756374,972,971,972,971,1100
|
|
20250416,144600,86687505,971,970,971,970,1000
|
|
20250416,144500,85716514,970,970,970,970,500
|
|
20250416,144400,85231514,970,970,970,970,0
|
|
20250416,144300,85231514,970,966,970,965,1389
|
|
20250416,144200,83891061,969,967,969,966,1622
|
|
20250416,144100,82322305,973,970,973,967,723
|
|
20250416,144000,81622686,975,975,975,975,0
|
|
20250416,143900,81622686,975,975,975,975,0
|
|
20250416,143800,81622686,975,975,975,975,0
|
|
20250416,143700,81622686,975,967,975,966,526
|
|
20250416,143600,81114460,966,973,973,965,5666
|
|
20250416,143500,75629666,977,973,977,973,59
|
|
20250416,143400,75572223,978,978,978,978,0
|
|
20250416,143300,75572223,978,978,978,978,0
|
|
20250416,143200,75572223,978,978,978,978,0
|
|
20250416,143100,75572223,978,978,978,978,0
|
|
20250416,143000,75572223,978,978,978,978,0
|
|
20250416,142900,75572223,978,978,978,978,100
|
|
20250416,142800,75474423,978,977,978,977,5318
|
|
20250416,142700,70273680,977,976,977,976,100
|
|
20250416,142600,70176030,977,977,977,977,1
|
|
20250416,142500,70175053,974,973,974,973,1064
|
|
20250416,142400,69138747,974,974,974,973,600
|
|
20250416,142300,68554547,977,974,977,974,51
|
|
20250416,142200,68504870,977,977,977,977,0
|
|
20250416,142100,68504870,977,977,977,977,100
|
|
20250416,142000,68407170,977,977,977,977,0
|
|
20250416,141900,68407170,977,976,978,973,240
|
|
20250416,141800,68173571,976,975,976,975,87
|
|
20250416,141700,68088745,975,973,975,973,1074
|
|
20250416,141600,67042141,973,972,973,971,575
|
|
20250416,141500,66483240,972,971,972,971,11
|
|
20250416,141400,66472558,971,970,971,970,1121
|
|
20250416,141300,65385087,970,970,970,970,0
|
|
20250416,141200,65385087,970,970,970,961,3163
|
|
20250416,141100,62332001,969,966,969,966,2194
|
|
20250416,141000,60212427,965,965,965,965,0
|
|
20250416,140900,60212427,965,965,965,965,0
|
|
20250416,140800,60212427,965,965,965,965,0
|
|
20250416,140700,60212427,965,965,965,965,66
|
|
20250416,140600,60148737,965,965,965,965,0
|
|
20250416,140500,60148737,965,965,965,965,0
|
|
20250416,140400,60148737,965,965,965,965,0
|
|
20250416,140300,60148737,965,965,965,965,0
|
|
20250416,140200,60148737,965,965,965,965,0
|
|
20250416,140100,60148737,965,965,965,965,0
|
|
20250416,140000,60148737,965,965,965,965,0
|
|
20250416,135900,60148737,965,965,965,965,0
|
|
20250416,135800,60148737,965,965,965,965,0
|
|
20250416,135700,60148737,965,965,965,965,0
|
|
20250416,135600,60148737,965,965,965,965,0
|
|
20250416,135500,60148737,965,965,965,965,1
|
|
20250416,135400,60147772,961,961,961,961,0
|
|
20250416,135300,60147772,961,961,961,961,0
|
|
20250416,135200,60147772,961,961,961,961,0
|
|
20250416,135100,60147772,961,961,961,961,100
|
|
20250416,135000,60051672,966,966,966,966,0
|
|
20250416,134900,60051672,966,966,966,966,0
|
|
20250416,134800,60051672,966,966,966,966,0
|
|
20250416,134700,60051672,966,966,966,966,0
|
|
20250416,134600,60051672,966,966,966,966,0
|
|
20250416,134500,60051672,966,966,966,966,0
|
|
20250416,134400,60051672,966,966,966,966,0
|
|
20250416,134300,60051672,966,966,966,966,1
|
|
20250416,134200,60050706,961,961,961,961,3
|
|
20250416,134100,60047823,966,966,966,966,0
|
|
20250416,134000,60047823,966,966,966,966,1
|
|
20250416,133900,60046857,965,965,965,965,13
|
|
20250416,133800,60034312,965,965,965,965,0
|
|
20250416,133700,60034312,965,965,965,965,0
|
|
20250416,133600,60034312,965,965,965,965,12
|
|
20250416,133500,60022732,966,966,966,966,0
|
|
20250416,133400,60022732,966,966,966,966,0
|
|
20250416,133300,60022732,966,966,966,966,0
|
|
20250416,133200,60022732,966,966,966,966,0
|
|
20250416,133100,60022732,966,966,966,966,0
|
|
20250416,133000,60022732,966,966,966,966,1
|
|
20250416,132900,60021766,961,964,966,961,49
|
|
20250416,132800,59974510,961,962,962,961,500
|
|
20250416,132700,59494009,965,965,965,965,0
|
|
20250416,132600,59494009,965,965,965,965,0
|
|
20250416,132500,59494009,965,965,965,965,0
|
|
20250416,132400,59494009,965,965,965,965,0
|
|
20250416,132300,59494009,965,965,965,965,0
|
|
20250416,132200,59494009,965,964,965,964,1043
|
|
20250416,132100,58488199,966,966,966,966,0
|
|
20250416,132000,58488199,966,965,966,965,4
|
|
20250416,131900,58484338,965,959,965,957,1003
|
|
20250416,131800,57524255,959,963,963,959,5468
|
|
20250416,131700,52275752,966,966,966,966,0
|
|
20250416,131600,52275752,966,966,966,966,0
|
|
20250416,131500,52275752,966,966,966,966,0
|
|
20250416,131400,52275752,966,966,966,966,0
|
|
20250416,131300,52275752,966,966,966,966,0
|
|
20250416,131200,52275752,966,966,966,966,0
|
|
20250416,131100,52275752,966,966,966,966,0
|
|
20250416,131000,52275752,966,966,966,966,1
|
|
20250416,130900,52274786,963,963,963,963,0
|
|
20250416,130800,52274786,963,963,963,963,55
|
|
20250416,130700,52221821,962,962,962,962,0
|
|
20250416,130600,52221821,962,961,962,961,314
|
|
20250416,130500,51920031,961,961,961,961,0
|
|
20250416,130400,51920031,961,961,961,960,7834
|
|
20250416,130300,44399219,962,962,962,962,0
|
|
20250416,130200,44399219,962,962,962,962,0
|
|
20250416,130100,44399219,962,962,962,962,0
|
|
20250416,130000,44399219,962,962,962,962,134
|
|
20250416,125900,44270311,962,962,962,962,116
|
|
20250416,125800,44158719,963,965,965,963,1200
|
|
20250416,125700,43003103,966,966,966,966,0
|
|
20250416,125600,43003103,966,966,966,966,1
|
|
20250416,125500,43002137,967,967,967,967,0
|
|
20250416,125400,43002137,967,967,967,967,20
|
|
20250416,125300,42982797,969,969,969,969,0
|
|
20250416,125200,42982797,969,969,969,969,244
|
|
20250416,125100,42746361,969,969,969,969,56
|
|
20250416,125000,42692097,969,969,969,969,200
|
|
20250416,124900,42498297,970,970,970,970,0
|
|
20250416,124800,42498297,970,970,970,970,0
|
|
20250416,124700,42498297,970,970,970,970,0
|
|
20250416,124600,42498297,970,970,970,970,0
|
|
20250416,124500,42498297,970,970,970,970,2
|
|
20250416,124400,42496357,970,970,970,970,0
|
|
20250416,124300,42496357,970,970,970,970,0
|
|
20250416,124200,42496357,970,970,970,970,0
|
|
20250416,124100,42496357,970,970,970,970,0
|
|
20250416,124000,42496357,970,970,970,970,0
|
|
20250416,123900,42496357,970,970,970,970,1
|
|
20250416,123800,42495387,965,965,965,965,610
|
|
20250416,123700,41906737,970,970,970,970,0
|
|
20250416,123600,41906737,970,970,970,970,1
|
|
20250416,123500,41905767,965,965,965,965,1
|
|
20250416,123400,41904802,970,970,970,970,0
|
|
20250416,123300,41904802,970,970,970,970,0
|
|
20250416,123200,41904802,970,970,970,970,0
|
|
20250416,123100,41904802,970,970,970,970,0
|
|
20250416,123000,41904802,970,971,971,970,666
|
|
20250416,122900,41258216,971,971,971,971,0
|
|
20250416,122800,41258216,971,971,971,971,603
|
|
20250416,122700,40672703,971,971,971,971,0
|
|
20250416,122600,40672703,971,971,971,971,0
|
|
20250416,122500,40672703,971,971,971,971,0
|
|
20250416,122400,40672703,971,971,971,971,0
|
|
20250416,122300,40672703,971,971,971,971,0
|
|
20250416,122200,40672703,971,971,971,971,0
|
|
20250416,122100,40672703,971,971,971,971,0
|
|
20250416,122000,40672703,971,971,971,971,0
|
|
20250416,121900,40672703,971,971,971,971,0
|
|
20250416,121800,40672703,971,971,971,971,4
|
|
20250416,121700,40668819,970,970,970,970,0
|
|
20250416,121600,40668819,970,970,970,970,0
|
|
20250416,121500,40668819,970,970,970,970,0
|
|
20250416,121400,40668819,970,970,970,970,650
|
|
20250416,121300,40038319,972,972,972,972,0
|
|
20250416,121200,40038319,972,972,972,972,0
|
|
20250416,121100,40038319,972,972,972,972,0
|
|
20250416,121000,40038319,972,972,972,972,1
|
|
20250416,120900,40037347,970,968,970,968,3450
|
|
20250416,120800,36694324,968,968,968,968,0
|
|
20250416,120700,36694324,968,968,968,968,0
|
|
20250416,120600,36694324,968,968,968,968,0
|
|
20250416,120500,36694324,968,968,968,968,170
|
|
20250416,120400,36529764,968,968,968,968,0
|
|
20250416,120300,36529764,968,968,968,968,23
|
|
20250416,120200,36507500,968,968,968,968,22
|
|
20250416,120100,36486204,968,968,968,968,0
|
|
20250416,120000,36486204,968,968,968,968,0
|
|
20250416,115900,36486204,968,968,968,968,0
|
|
20250416,115800,36486204,968,962,968,962,23
|
|
20250416,115700,36464072,968,968,968,968,0
|
|
20250416,115600,36464072,968,968,968,968,0
|
|
20250416,115500,36464072,968,968,968,968,0
|
|
20250416,115400,36464072,968,968,968,968,0
|
|
20250416,115300,36464072,968,968,968,968,0
|
|
20250416,115200,36464072,968,968,968,968,0
|
|
20250416,115100,36464072,968,968,968,968,0
|
|
20250416,115000,36464072,968,968,968,968,0
|
|
20250416,114900,36464072,968,968,968,968,0
|
|
20250416,114800,36464072,968,968,968,968,0
|
|
20250416,114700,36464072,968,968,968,962,20
|
|
20250416,114600,36444820,968,968,968,968,0
|
|
20250416,114500,36444820,968,968,968,968,0
|
|
20250416,114400,36444820,968,968,968,968,0
|
|
20250416,114300,36444820,968,968,968,968,0
|
|
20250416,114200,36444820,968,968,968,968,1
|
|
20250416,114100,36443852,968,968,968,968,2
|
|
20250416,114000,36441916,968,968,968,968,7
|
|
20250416,113900,36435140,968,961,968,961,2
|
|
20250416,113800,36433211,968,968,968,968,0
|
|
20250416,113700,36433211,968,968,968,968,0
|
|
20250416,113600,36433211,968,968,968,968,0
|
|
20250416,113500,36433211,968,968,968,968,0
|
|
20250416,113400,36433211,968,968,968,968,0
|
|
20250416,113300,36433211,968,968,968,968,0
|
|
20250416,113200,36433211,968,968,968,968,0
|
|
20250416,113100,36433211,968,968,968,968,0
|
|
20250416,113000,36433211,968,968,968,968,0
|
|
20250416,112900,36433211,968,968,968,968,0
|
|
20250416,112800,36433211,968,968,968,968,0
|
|
20250416,112700,36433211,968,968,968,968,0
|
|
20250416,112600,36433211,968,968,968,968,0
|
|
20250416,112500,36433211,968,968,968,968,0
|
|
20250416,112400,36433211,968,968,968,968,0
|
|
20250416,112300,36433211,968,968,968,968,61
|
|
20250416,112200,36374163,968,968,968,968,0
|
|
20250416,112100,36374163,968,968,968,968,0
|
|
20250416,112000,36374163,968,968,968,968,0
|
|
20250416,111900,36374163,968,968,968,968,0
|
|
20250416,111800,36374163,968,968,968,968,1
|
|
20250416,111700,36373195,962,962,962,962,0
|
|
20250416,111600,36373195,962,962,962,962,10
|
|
20250416,111500,36363575,968,968,968,968,0
|
|
20250416,111400,36363575,968,962,968,962,319
|
|
20250416,111300,36056691,969,969,969,969,0
|
|
20250416,111200,36056691,969,969,969,969,0
|
|
20250416,111100,36056691,969,969,969,969,0
|
|
20250416,111000,36056691,969,969,969,969,0
|
|
20250416,110900,36056691,969,969,969,969,0
|
|
20250416,110800,36056691,969,963,969,963,75
|
|
20250416,110700,35984364,963,963,963,963,0
|
|
20250416,110600,35984364,963,963,963,963,0
|
|
20250416,110500,35984364,963,963,963,963,0
|
|
20250416,110400,35984364,963,963,963,963,0
|
|
20250416,110300,35984364,963,963,963,963,0
|
|
20250416,110200,35984364,963,963,963,963,0
|
|
20250416,110100,35984364,963,963,963,963,7
|
|
20250416,110000,35977623,963,963,963,963,0
|
|
20250416,105900,35977623,963,961,963,961,196
|
|
20250416,105800,35789265,967,967,967,967,0
|
|
20250416,105700,35789265,967,967,967,967,0
|
|
20250416,105600,35789265,967,967,967,967,0
|
|
20250416,105500,35789265,967,967,967,967,0
|
|
20250416,105400,35789265,967,967,967,967,0
|
|
20250416,105300,35789265,967,967,967,967,0
|
|
20250416,105200,35789265,967,967,967,967,3
|
|
20250416,105100,35786364,967,967,967,967,0
|
|
20250416,105000,35786364,967,967,967,967,0
|
|
20250416,104900,35786364,967,960,967,958,3590
|
|
20250416,104800,32346316,960,962,962,960,201
|
|
20250416,104700,32153056,969,969,969,969,0
|
|
20250416,104600,32153056,969,969,969,969,0
|
|
20250416,104500,32153056,969,969,969,960,4
|
|
20250416,104400,32149198,961,960,969,960,192
|
|
20250416,104300,31964763,961,968,970,960,2711
|
|
20250416,104200,29361210,962,962,962,961,3376
|
|
20250416,104100,26115559,967,967,967,967,400
|
|
20250416,104000,25728759,969,969,969,969,1
|
|
20250416,103900,25727790,967,967,967,967,1
|
|
20250416,103800,25726823,969,970,970,969,938
|
|
20250416,103700,24817806,970,969,970,969,158
|
|
20250416,103600,24664703,969,969,969,967,5
|
|
20250416,103500,24659860,970,970,970,970,0
|
|
20250416,103400,24659860,970,970,970,970,0
|
|
20250416,103300,24659860,970,970,970,970,0
|
|
20250416,103200,24659860,970,970,970,970,17
|
|
20250416,103100,24643370,970,970,970,970,2
|
|
20250416,103000,24641430,962,963,970,962,581
|
|
20250416,102900,24082000,970,970,970,970,0
|
|
20250416,102800,24082000,970,970,970,970,0
|
|
20250416,102700,24082000,970,970,970,970,0
|
|
20250416,102600,24082000,970,970,970,970,2
|
|
20250416,102500,24080060,962,967,970,962,346
|
|
20250416,102400,23746234,967,966,967,966,6
|
|
20250416,102300,23740437,967,967,967,967,0
|
|
20250416,102200,23740437,967,963,967,963,3
|
|
20250416,102100,23737544,967,967,967,967,0
|
|
20250416,102000,23737544,967,967,967,967,0
|
|
20250416,101900,23737544,967,967,967,967,0
|
|
20250416,101800,23737544,967,965,967,965,4405
|
|
20250416,101700,19486717,965,965,965,965,1
|
|
20250416,101600,19485752,964,963,964,963,1004
|
|
20250416,101500,18518896,965,965,965,965,0
|
|
20250416,101400,18518896,965,965,965,965,0
|
|
20250416,101300,18518896,965,965,965,965,0
|
|
20250416,101200,18518896,965,965,965,965,0
|
|
20250416,101100,18518896,965,965,965,965,50
|
|
20250416,101000,18470646,965,965,965,965,0
|
|
20250416,100900,18470646,965,965,965,965,0
|
|
20250416,100800,18470646,965,965,965,965,0
|
|
20250416,100700,18470646,965,965,965,965,10
|
|
20250416,100600,18460996,965,965,965,965,0
|
|
20250416,100500,18460996,965,961,965,961,13
|
|
20250416,100400,18448499,965,965,965,965,0
|
|
20250416,100300,18448499,965,965,965,965,1
|
|
20250416,100200,18447534,965,965,965,965,1
|
|
20250416,100100,18446569,965,965,965,965,1
|
|
20250416,100000,18445604,965,965,965,965,0
|
|
20250416,095900,18445604,965,965,965,965,2
|
|
20250416,095800,18443674,965,965,965,965,0
|
|
20250416,095700,18443674,965,965,965,965,0
|
|
20250416,095600,18443674,965,965,965,965,0
|
|
20250416,095500,18443674,965,965,965,965,0
|
|
20250416,095400,18443674,965,965,965,965,0
|
|
20250416,095300,18443674,965,965,965,965,0
|
|
20250416,095200,18443674,965,965,965,965,1
|
|
20250416,095100,18442709,965,965,965,965,1
|
|
20250416,095000,18441744,965,965,965,965,159
|
|
20250416,094900,18288309,965,965,965,965,0
|
|
20250416,094800,18288309,965,964,965,964,982
|
|
20250416,094700,17341660,964,964,964,964,0
|
|
20250416,094600,17341660,964,964,964,964,0
|
|
20250416,094500,17341660,964,964,964,964,500
|
|
20250416,094400,16859660,964,963,964,963,29
|
|
20250416,094300,16831724,960,960,960,960,0
|
|
20250416,094200,16831724,960,960,960,958,666
|
|
20250416,094100,16193058,962,962,962,962,0
|
|
20250416,094000,16193058,962,962,962,962,1
|
|
20250416,093900,16192096,960,960,960,960,0
|
|
20250416,093800,16192096,960,960,960,960,500
|
|
20250416,093700,15712096,963,963,963,963,0
|
|
20250416,093600,15712096,963,959,963,959,1901
|
|
20250416,093500,13886917,959,959,959,959,2
|
|
20250416,093400,13884999,958,960,960,958,651
|
|
20250416,093300,13260639,960,960,960,960,5392
|
|
20250416,093200,8084319,960,960,960,960,4
|
|
20250416,093100,8080479,960,960,960,960,0
|
|
20250416,093000,8080479,960,960,960,960,847
|
|
20250416,092900,7267359,960,959,960,959,43
|
|
20250416,092800,7226121,958,958,958,958,0
|
|
20250416,092700,7226121,958,958,958,958,4
|
|
20250416,092600,7222289,957,958,958,957,286
|
|
20250416,092500,6948539,958,961,961,958,720
|
|
20250416,092400,6258085,961,961,961,961,63
|
|
20250416,092300,6197542,963,963,963,963,0
|
|
20250416,092200,6197542,963,963,963,963,249
|
|
20250416,092100,5957755,958,958,958,958,58
|
|
20250416,092000,5902191,963,963,963,963,51
|
|
20250416,091900,5853078,963,963,963,963,0
|
|
20250416,091800,5853078,963,958,963,958,137
|
|
20250416,091700,5721552,960,961,961,960,514
|
|
20250416,091600,5228103,965,965,965,965,17
|
|
20250416,091500,5211698,965,963,965,962,544
|
|
20250416,091400,4687002,960,960,960,960,1
|
|
20250416,091300,4686042,960,960,960,960,0
|
|
20250416,091200,4686042,960,960,960,960,3
|
|
20250416,091100,4683162,964,964,964,964,112
|
|
20250416,091000,4575194,958,958,958,958,0
|
|
20250416,090900,4575194,958,964,964,958,33
|
|
20250416,090800,4543574,960,960,960,960,0
|
|
20250416,090700,4543574,960,960,960,960,0
|
|
20250416,090600,4543574,960,960,960,960,113
|
|
20250416,090500,4435094,960,960,960,960,1168
|
|
20250416,090400,3313814,960,953,960,953,710
|
|
20250416,090300,2635084,953,960,960,953,2661
|
|
20250416,090200,98940,960,960,960,960,1
|
|
20250416,090100,97980,960,960,960,960,0
|
|
20250416,090000,97980,960,951,960,951,103
|