712 lines
30 KiB
CSV
712 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,204900,57862163,982,982,982,982,586
|
|
20250417,204800,57862163,982,982,982,982,0
|
|
20250417,204700,57862163,982,982,982,982,0
|
|
20250417,204600,57862163,982,982,982,982,0
|
|
20250417,204500,57862163,982,982,982,982,0
|
|
20250417,204400,57862163,982,982,982,982,0
|
|
20250417,204300,57862163,982,982,982,982,0
|
|
20250417,204200,57862163,982,982,982,982,0
|
|
20250417,204100,57862163,982,982,982,982,0
|
|
20250417,204000,57862163,982,982,982,982,0
|
|
20250417,203900,57862163,982,982,982,982,0
|
|
20250417,203800,57862163,982,982,982,982,0
|
|
20250417,203700,57862163,982,982,982,982,0
|
|
20250417,203600,57862163,982,982,982,982,0
|
|
20250417,203500,57862163,982,982,982,982,0
|
|
20250417,203400,57862163,982,982,982,982,0
|
|
20250417,203300,57862163,982,982,982,982,0
|
|
20250417,203200,57862163,982,982,982,982,0
|
|
20250417,203100,57862163,982,982,982,982,0
|
|
20250417,203000,57862163,982,982,982,982,0
|
|
20250417,202900,57862163,982,982,982,982,0
|
|
20250417,202800,57862163,982,982,982,982,0
|
|
20250417,202700,57862163,982,982,982,982,0
|
|
20250417,202600,57862163,982,982,982,982,0
|
|
20250417,202500,57862163,982,982,982,982,0
|
|
20250417,202400,57862163,982,982,982,982,0
|
|
20250417,202300,57862163,982,982,982,982,0
|
|
20250417,202200,57862163,982,982,982,982,0
|
|
20250417,202100,57862163,982,982,982,982,0
|
|
20250417,202000,57862163,982,982,982,982,0
|
|
20250417,201900,57862163,982,982,982,982,586
|
|
20250417,201800,57862163,982,982,982,982,0
|
|
20250417,201700,57862163,982,982,982,982,0
|
|
20250417,201600,57862163,982,982,982,982,0
|
|
20250417,201500,57862163,982,982,982,982,0
|
|
20250417,201400,57862163,982,982,982,982,0
|
|
20250417,201300,57862163,982,982,982,982,0
|
|
20250417,201200,57862163,982,982,982,982,0
|
|
20250417,201100,57862163,982,982,982,982,0
|
|
20250417,201000,57862163,982,982,982,982,0
|
|
20250417,200900,57862163,982,982,982,982,0
|
|
20250417,200800,57862163,982,982,982,982,0
|
|
20250417,200700,57862163,982,982,982,982,0
|
|
20250417,200600,57862163,982,982,982,982,0
|
|
20250417,200500,57862163,982,982,982,982,0
|
|
20250417,200400,57862163,982,982,982,982,0
|
|
20250417,200300,57862163,982,982,982,982,0
|
|
20250417,200200,57862163,982,982,982,982,0
|
|
20250417,200100,57862163,982,982,982,982,0
|
|
20250417,200000,57862163,982,982,982,982,0
|
|
20250417,195900,57862163,982,982,982,982,0
|
|
20250417,195800,57862163,982,982,982,982,0
|
|
20250417,195700,57862163,982,982,982,982,0
|
|
20250417,195600,57862163,982,982,982,982,0
|
|
20250417,195500,57862163,982,982,982,982,0
|
|
20250417,195400,57862163,982,982,982,982,0
|
|
20250417,195300,57862163,982,982,982,982,0
|
|
20250417,195200,57862163,982,982,982,982,0
|
|
20250417,195100,57862163,982,982,982,982,0
|
|
20250417,195000,57862163,982,982,982,982,0
|
|
20250417,194900,57862163,982,982,982,982,586
|
|
20250417,194800,57862163,982,982,982,982,0
|
|
20250417,194700,57862163,982,982,982,982,0
|
|
20250417,194600,57862163,982,982,982,982,0
|
|
20250417,194500,57862163,982,982,982,982,0
|
|
20250417,194400,57862163,982,982,982,982,0
|
|
20250417,194300,57862163,982,982,982,982,0
|
|
20250417,194200,57862163,982,982,982,982,0
|
|
20250417,194100,57862163,982,982,982,982,0
|
|
20250417,194000,57862163,982,982,982,982,0
|
|
20250417,193900,57862163,982,982,982,982,0
|
|
20250417,193800,57862163,982,982,982,982,0
|
|
20250417,193700,57862163,982,982,982,982,0
|
|
20250417,193600,57862163,982,982,982,982,0
|
|
20250417,193500,57862163,982,982,982,982,0
|
|
20250417,193400,57862163,982,982,982,982,0
|
|
20250417,193300,57862163,982,982,982,982,0
|
|
20250417,193200,57862163,982,982,982,982,0
|
|
20250417,193100,57862163,982,982,982,982,0
|
|
20250417,193000,57862163,982,982,982,982,0
|
|
20250417,192900,57862163,982,982,982,982,0
|
|
20250417,192800,57862163,982,982,982,982,0
|
|
20250417,192700,57862163,982,982,982,982,0
|
|
20250417,192600,57862163,982,982,982,982,0
|
|
20250417,192500,57862163,982,982,982,982,0
|
|
20250417,192400,57862163,982,982,982,982,0
|
|
20250417,192300,57862163,982,982,982,982,0
|
|
20250417,192200,57862163,982,982,982,982,0
|
|
20250417,192100,57862163,982,982,982,982,0
|
|
20250417,192000,57862163,982,982,982,982,0
|
|
20250417,191900,57862163,982,982,982,982,586
|
|
20250417,191800,57862163,982,982,982,982,0
|
|
20250417,191700,57862163,982,982,982,982,0
|
|
20250417,191600,57862163,982,982,982,982,0
|
|
20250417,191500,57862163,982,982,982,982,0
|
|
20250417,191400,57862163,982,982,982,982,0
|
|
20250417,191300,57862163,982,982,982,982,0
|
|
20250417,191200,57862163,982,982,982,982,0
|
|
20250417,191100,57862163,982,982,982,982,0
|
|
20250417,191000,57862163,982,982,982,982,0
|
|
20250417,190900,57862163,982,982,982,982,0
|
|
20250417,190800,57862163,982,982,982,982,0
|
|
20250417,190700,57862163,982,982,982,982,0
|
|
20250417,190600,57862163,982,982,982,982,0
|
|
20250417,190500,57862163,982,982,982,982,0
|
|
20250417,190400,57862163,982,982,982,982,0
|
|
20250417,190300,57862163,982,982,982,982,0
|
|
20250417,190200,57862163,982,982,982,982,0
|
|
20250417,190100,57862163,982,982,982,982,0
|
|
20250417,190000,57862163,982,982,982,982,0
|
|
20250417,185900,57862163,982,982,982,982,0
|
|
20250417,185800,57862163,982,982,982,982,0
|
|
20250417,185700,57862163,982,982,982,982,0
|
|
20250417,185600,57862163,982,982,982,982,0
|
|
20250417,185500,57862163,982,982,982,982,0
|
|
20250417,185400,57862163,982,982,982,982,0
|
|
20250417,185300,57862163,982,982,982,982,0
|
|
20250417,185200,57862163,982,982,982,982,0
|
|
20250417,185100,57862163,982,982,982,982,0
|
|
20250417,185000,57862163,982,982,982,982,0
|
|
20250417,184900,57862163,982,982,982,982,586
|
|
20250417,184800,57862163,982,982,982,982,0
|
|
20250417,184700,57862163,982,982,982,982,0
|
|
20250417,184600,57862163,982,982,982,982,0
|
|
20250417,184500,57862163,982,982,982,982,0
|
|
20250417,184400,57862163,982,982,982,982,0
|
|
20250417,184300,57862163,982,982,982,982,0
|
|
20250417,184200,57862163,982,982,982,982,0
|
|
20250417,184100,57862163,982,982,982,982,0
|
|
20250417,184000,57862163,982,982,982,982,0
|
|
20250417,183900,57862163,982,982,982,982,0
|
|
20250417,183800,57862163,982,982,982,982,0
|
|
20250417,183700,57862163,982,982,982,982,0
|
|
20250417,183600,57862163,982,982,982,982,0
|
|
20250417,183500,57862163,982,982,982,982,0
|
|
20250417,183400,57862163,982,982,982,982,0
|
|
20250417,183300,57862163,982,982,982,982,0
|
|
20250417,183200,57862163,982,982,982,982,0
|
|
20250417,183100,57862163,982,982,982,982,0
|
|
20250417,183000,57862163,982,982,982,982,0
|
|
20250417,182900,57862163,982,982,982,982,0
|
|
20250417,182800,57862163,982,982,982,982,0
|
|
20250417,182700,57862163,982,982,982,982,0
|
|
20250417,182600,57862163,982,982,982,982,0
|
|
20250417,182500,57862163,982,982,982,982,0
|
|
20250417,182400,57862163,982,982,982,982,0
|
|
20250417,182300,57862163,982,982,982,982,0
|
|
20250417,182200,57862163,982,982,982,982,0
|
|
20250417,182100,57862163,982,982,982,982,0
|
|
20250417,182000,57862163,982,982,982,982,0
|
|
20250417,181900,57862163,982,982,982,982,586
|
|
20250417,181800,57862163,982,982,982,982,0
|
|
20250417,181700,57862163,982,982,982,982,0
|
|
20250417,181600,57862163,982,982,982,982,0
|
|
20250417,181500,57862163,982,982,982,982,0
|
|
20250417,181400,57862163,982,982,982,982,0
|
|
20250417,181300,57862163,982,982,982,982,0
|
|
20250417,181200,57862163,982,982,982,982,0
|
|
20250417,181100,57862163,982,982,982,982,0
|
|
20250417,181000,57862163,982,982,982,982,0
|
|
20250417,180900,57862163,982,982,982,982,0
|
|
20250417,180800,57862163,982,982,982,982,0
|
|
20250417,180700,57862163,982,982,982,982,0
|
|
20250417,180600,57862163,982,982,982,982,0
|
|
20250417,180500,57862163,982,982,982,982,0
|
|
20250417,180400,57862163,982,982,982,982,0
|
|
20250417,180300,57862163,982,982,982,982,0
|
|
20250417,180200,57862163,982,982,982,982,0
|
|
20250417,180100,57862163,982,982,982,982,0
|
|
20250417,180000,57862163,982,982,982,982,0
|
|
20250417,175900,57862163,982,982,982,982,0
|
|
20250417,175800,57862163,982,982,982,982,0
|
|
20250417,175700,57862163,982,982,982,982,0
|
|
20250417,175600,57862163,982,982,982,982,0
|
|
20250417,175500,57862163,982,982,982,982,0
|
|
20250417,175400,57862163,982,982,982,982,0
|
|
20250417,175300,57862163,982,982,982,982,0
|
|
20250417,175200,57862163,982,982,982,982,0
|
|
20250417,175100,57862163,982,982,982,982,0
|
|
20250417,175000,57862163,982,982,982,982,0
|
|
20250417,174900,57862163,982,982,982,982,586
|
|
20250417,174800,57862163,982,982,982,982,0
|
|
20250417,174700,57862163,982,982,982,982,0
|
|
20250417,174600,57862163,982,982,982,982,0
|
|
20250417,174500,57862163,982,982,982,982,0
|
|
20250417,174400,57862163,982,982,982,982,0
|
|
20250417,174300,57862163,982,982,982,982,0
|
|
20250417,174200,57862163,982,982,982,982,0
|
|
20250417,174100,57862163,982,982,982,982,0
|
|
20250417,174000,57862163,982,982,982,982,0
|
|
20250417,173900,57862163,982,982,982,982,0
|
|
20250417,173800,57862163,982,982,982,982,0
|
|
20250417,173700,57862163,982,982,982,982,0
|
|
20250417,173600,57862163,982,982,982,982,0
|
|
20250417,173500,57862163,982,982,982,982,0
|
|
20250417,173400,57862163,982,982,982,982,0
|
|
20250417,173300,57862163,982,982,982,982,0
|
|
20250417,173200,57862163,982,982,982,982,0
|
|
20250417,173100,57862163,982,982,982,982,0
|
|
20250417,173000,57862163,982,982,982,982,0
|
|
20250417,172900,57862163,982,982,982,982,0
|
|
20250417,172800,57862163,982,982,982,982,0
|
|
20250417,172700,57862163,982,982,982,982,0
|
|
20250417,172600,57862163,982,982,982,982,0
|
|
20250417,172500,57862163,982,982,982,982,0
|
|
20250417,172400,57862163,982,982,982,982,0
|
|
20250417,172300,57862163,982,982,982,982,0
|
|
20250417,172200,57862163,982,982,982,982,0
|
|
20250417,172100,57862163,982,982,982,982,0
|
|
20250417,172000,57862163,982,982,982,982,0
|
|
20250417,171900,57862163,982,982,982,982,586
|
|
20250417,171800,57862163,982,982,982,982,0
|
|
20250417,171700,57862163,982,982,982,982,0
|
|
20250417,171600,57862163,982,982,982,982,0
|
|
20250417,171500,57862163,982,982,982,982,0
|
|
20250417,171400,57862163,982,982,982,982,0
|
|
20250417,171300,57862163,982,982,982,982,0
|
|
20250417,171200,57862163,982,982,982,982,0
|
|
20250417,171100,57862163,982,982,982,982,0
|
|
20250417,171000,57862163,982,982,982,982,0
|
|
20250417,170900,57862163,982,982,982,982,0
|
|
20250417,170800,57862163,982,982,982,982,0
|
|
20250417,170700,57862163,982,982,982,982,0
|
|
20250417,170600,57862163,982,982,982,982,0
|
|
20250417,170500,57862163,982,982,982,982,0
|
|
20250417,170400,57862163,982,982,982,982,0
|
|
20250417,170300,57862163,982,982,982,982,0
|
|
20250417,170200,57862163,982,982,982,982,0
|
|
20250417,170100,57862163,982,982,982,982,0
|
|
20250417,170000,57862163,982,982,982,982,0
|
|
20250417,165900,57862163,982,982,982,982,0
|
|
20250417,165800,57862163,982,982,982,982,0
|
|
20250417,165700,57862163,982,982,982,982,0
|
|
20250417,165600,57862163,982,982,982,982,0
|
|
20250417,165500,57862163,982,982,982,982,0
|
|
20250417,165400,57862163,982,982,982,982,0
|
|
20250417,165300,57862163,982,982,982,982,0
|
|
20250417,165200,57862163,982,982,982,982,0
|
|
20250417,165100,57862163,982,982,982,982,0
|
|
20250417,165000,57862163,982,982,982,982,0
|
|
20250417,164900,57862163,982,982,982,982,586
|
|
20250417,164800,57862163,982,982,982,982,0
|
|
20250417,164700,57862163,982,982,982,982,0
|
|
20250417,164600,57862163,982,982,982,982,0
|
|
20250417,164500,57862163,982,982,982,982,0
|
|
20250417,164400,57862163,982,982,982,982,0
|
|
20250417,164300,57862163,982,982,982,982,0
|
|
20250417,164200,57862163,982,982,982,982,0
|
|
20250417,164100,57862163,982,982,982,982,0
|
|
20250417,164000,57862163,982,982,982,982,0
|
|
20250417,163900,57862163,982,982,982,982,0
|
|
20250417,163800,57862163,982,982,982,982,0
|
|
20250417,163700,57862163,982,982,982,982,0
|
|
20250417,163600,57862163,982,982,982,982,0
|
|
20250417,163500,57862163,982,982,982,982,0
|
|
20250417,163400,57862163,982,982,982,982,0
|
|
20250417,163300,57862163,982,982,982,982,0
|
|
20250417,163200,57862163,982,982,982,982,0
|
|
20250417,163100,57862163,982,982,982,982,0
|
|
20250417,163000,57862163,982,982,982,982,0
|
|
20250417,162900,57862163,982,982,982,982,0
|
|
20250417,162800,57862163,982,982,982,982,0
|
|
20250417,162700,57862163,982,982,982,982,0
|
|
20250417,162600,57862163,982,982,982,982,0
|
|
20250417,162500,57862163,982,982,982,982,0
|
|
20250417,162400,57862163,982,982,982,982,0
|
|
20250417,162300,57862163,982,982,982,982,0
|
|
20250417,162200,57862163,982,982,982,982,0
|
|
20250417,162100,57862163,982,982,982,982,0
|
|
20250417,162000,57862163,982,982,982,982,0
|
|
20250417,161900,57862163,982,982,982,982,586
|
|
20250417,161800,57862163,982,982,982,982,0
|
|
20250417,161700,57862163,982,982,982,982,0
|
|
20250417,161600,57862163,982,982,982,982,0
|
|
20250417,161500,57862163,982,982,982,982,0
|
|
20250417,161400,57862163,982,982,982,982,0
|
|
20250417,161300,57862163,982,982,982,982,0
|
|
20250417,161200,57862163,982,982,982,982,0
|
|
20250417,161100,57862163,982,982,982,982,0
|
|
20250417,161000,57862163,982,982,982,982,0
|
|
20250417,160900,57862163,982,982,982,982,0
|
|
20250417,160800,57862163,982,982,982,982,0
|
|
20250417,160700,57862163,982,982,982,982,0
|
|
20250417,160600,57862163,982,982,982,982,0
|
|
20250417,160500,57862163,982,982,982,982,0
|
|
20250417,160400,57862163,982,982,982,982,0
|
|
20250417,160300,57862163,982,982,982,982,0
|
|
20250417,160200,57862163,982,982,982,982,0
|
|
20250417,160100,57862163,982,982,982,982,0
|
|
20250417,160000,57862163,982,982,982,982,0
|
|
20250417,155900,57862163,982,982,982,982,0
|
|
20250417,155800,57862163,982,982,982,982,0
|
|
20250417,155700,57862163,982,982,982,982,0
|
|
20250417,155600,57862163,982,982,982,982,0
|
|
20250417,155500,57862163,982,982,982,982,0
|
|
20250417,155400,57862163,982,982,982,982,0
|
|
20250417,155300,57862163,982,982,982,982,0
|
|
20250417,155200,57862163,982,982,982,982,0
|
|
20250417,155100,57862163,982,982,982,982,0
|
|
20250417,155000,57862163,982,982,982,982,0
|
|
20250417,154900,57862163,982,982,982,982,586
|
|
20250417,154800,57862163,982,982,982,982,0
|
|
20250417,154700,57862163,982,982,982,982,0
|
|
20250417,154600,57862163,982,982,982,982,0
|
|
20250417,154500,57862163,982,982,982,982,0
|
|
20250417,154400,57862163,982,982,982,982,0
|
|
20250417,154300,57862163,982,982,982,982,0
|
|
20250417,154200,57862163,982,982,982,982,0
|
|
20250417,154100,57862163,982,982,982,982,0
|
|
20250417,154000,57862163,982,982,982,982,0
|
|
20250417,153900,57862163,982,982,982,982,0
|
|
20250417,153800,57862163,982,982,982,982,0
|
|
20250417,153700,57862163,982,982,982,982,0
|
|
20250417,153600,57862163,982,982,982,982,0
|
|
20250417,153500,57862163,982,982,982,982,0
|
|
20250417,153400,57862163,982,982,982,982,0
|
|
20250417,153300,57862163,982,982,982,982,0
|
|
20250417,153200,57862163,982,982,982,982,0
|
|
20250417,153100,57862163,982,982,982,982,0
|
|
20250417,153000,57862163,982,982,982,982,586
|
|
20250417,152900,57286711,985,985,985,985,0
|
|
20250417,152800,57286711,985,985,985,985,0
|
|
20250417,152700,57286711,985,985,985,985,0
|
|
20250417,152600,57286711,985,985,985,985,0
|
|
20250417,152500,57286711,985,985,985,985,0
|
|
20250417,152400,57286711,985,985,985,985,0
|
|
20250417,152300,57286711,985,985,985,985,0
|
|
20250417,152200,57286711,985,985,985,985,0
|
|
20250417,152100,57286711,985,985,985,985,0
|
|
20250417,152000,57286711,985,985,985,985,0
|
|
20250417,151900,57286711,985,985,985,983,12
|
|
20250417,151800,57274911,984,983,985,983,105
|
|
20250417,151700,57171693,985,985,985,985,0
|
|
20250417,151600,57171693,985,985,985,985,0
|
|
20250417,151500,57171693,985,985,985,985,0
|
|
20250417,151400,57171693,985,985,985,985,0
|
|
20250417,151300,57171693,985,985,985,985,0
|
|
20250417,151200,57171693,985,985,985,985,0
|
|
20250417,151100,57171693,985,985,985,985,0
|
|
20250417,151000,57171693,985,985,985,985,0
|
|
20250417,150900,57171693,985,985,985,985,147
|
|
20250417,150800,57026898,982,982,982,982,4452
|
|
20250417,150700,52655034,985,985,985,985,0
|
|
20250417,150600,52655034,985,985,985,985,23
|
|
20250417,150500,52632379,985,985,985,985,300
|
|
20250417,150400,52336879,985,985,985,985,0
|
|
20250417,150300,52336879,985,985,985,985,1
|
|
20250417,150200,52335894,984,984,984,984,2
|
|
20250417,150100,52333926,984,984,984,984,10
|
|
20250417,150000,52324086,985,985,985,985,0
|
|
20250417,145900,52324086,985,985,985,985,0
|
|
20250417,145800,52324086,985,985,985,985,0
|
|
20250417,145700,52324086,985,985,985,985,0
|
|
20250417,145600,52324086,985,985,985,985,0
|
|
20250417,145500,52324086,985,985,985,985,0
|
|
20250417,145400,52324086,985,985,985,985,200
|
|
20250417,145300,52127086,985,985,985,985,0
|
|
20250417,145200,52127086,985,985,985,985,0
|
|
20250417,145100,52127086,985,985,985,985,0
|
|
20250417,145000,52127086,985,985,985,985,0
|
|
20250417,144900,52127086,985,985,985,985,0
|
|
20250417,144800,52127086,985,985,985,985,0
|
|
20250417,144700,52127086,985,985,985,985,0
|
|
20250417,144600,52127086,985,985,985,985,0
|
|
20250417,144500,52127086,985,983,985,983,65
|
|
20250417,144400,52063189,985,985,985,985,0
|
|
20250417,144300,52063189,985,985,985,985,0
|
|
20250417,144200,52063189,985,985,985,985,0
|
|
20250417,144100,52063189,985,985,985,985,0
|
|
20250417,144000,52063189,985,985,985,985,0
|
|
20250417,143900,52063189,985,985,985,985,0
|
|
20250417,143800,52063189,985,985,985,985,0
|
|
20250417,143700,52063189,985,985,985,985,0
|
|
20250417,143600,52063189,985,985,985,985,0
|
|
20250417,143500,52063189,985,985,985,985,13
|
|
20250417,143400,52050384,985,985,985,985,0
|
|
20250417,143300,52050384,985,985,985,985,0
|
|
20250417,143200,52050384,985,985,985,985,0
|
|
20250417,143100,52050384,985,985,985,985,0
|
|
20250417,143000,52050384,985,985,985,985,31
|
|
20250417,142900,52019849,985,985,985,985,0
|
|
20250417,142800,52019849,985,985,985,985,0
|
|
20250417,142700,52019849,985,985,985,985,99
|
|
20250417,142600,51922334,985,985,985,985,0
|
|
20250417,142500,51922334,985,985,985,985,0
|
|
20250417,142400,51922334,985,983,985,983,2
|
|
20250417,142300,51920366,985,981,985,981,18
|
|
20250417,142200,51902704,985,985,985,985,0
|
|
20250417,142100,51902704,985,985,985,985,0
|
|
20250417,142000,51902704,985,985,985,985,0
|
|
20250417,141900,51902704,985,985,985,985,0
|
|
20250417,141800,51902704,985,985,985,985,0
|
|
20250417,141700,51902704,985,985,985,985,0
|
|
20250417,141600,51902704,985,985,985,985,0
|
|
20250417,141500,51902704,985,985,985,985,0
|
|
20250417,141400,51902704,985,982,985,980,2276
|
|
20250417,141300,49672121,985,985,985,985,0
|
|
20250417,141200,49672121,985,985,985,985,0
|
|
20250417,141100,49672121,985,985,985,985,0
|
|
20250417,141000,49672121,985,985,985,985,0
|
|
20250417,140900,49672121,985,981,985,981,20
|
|
20250417,140800,49652497,985,985,985,985,0
|
|
20250417,140700,49652497,985,985,985,985,0
|
|
20250417,140600,49652497,985,985,985,985,0
|
|
20250417,140500,49652497,985,985,985,985,1
|
|
20250417,140400,49651512,981,984,985,981,1358
|
|
20250417,140300,48319242,985,985,985,985,0
|
|
20250417,140200,48319242,985,985,985,985,0
|
|
20250417,140100,48319242,985,985,985,985,0
|
|
20250417,140000,48319242,985,985,985,985,1
|
|
20250417,135900,48318257,985,985,985,985,0
|
|
20250417,135800,48318257,985,985,985,985,0
|
|
20250417,135700,48318257,985,985,985,985,0
|
|
20250417,135600,48318257,985,985,985,985,0
|
|
20250417,135500,48318257,985,985,985,985,0
|
|
20250417,135400,48318257,985,985,985,985,0
|
|
20250417,135300,48318257,985,985,985,985,0
|
|
20250417,135200,48318257,985,985,985,985,0
|
|
20250417,135100,48318257,985,984,985,984,23
|
|
20250417,135000,48295624,984,984,984,984,0
|
|
20250417,134900,48295624,984,985,985,983,446
|
|
20250417,134800,47857203,984,984,984,984,98
|
|
20250417,134700,47760771,984,984,984,984,106
|
|
20250417,134600,47656467,986,986,986,986,0
|
|
20250417,134500,47656467,986,986,986,986,0
|
|
20250417,134400,47656467,986,986,986,986,0
|
|
20250417,134300,47656467,986,986,986,986,0
|
|
20250417,134200,47656467,986,986,986,986,0
|
|
20250417,134100,47656467,986,986,986,986,0
|
|
20250417,134000,47656467,986,986,986,986,0
|
|
20250417,133900,47656467,986,986,986,986,0
|
|
20250417,133800,47656467,986,986,986,986,0
|
|
20250417,133700,47656467,986,986,986,986,0
|
|
20250417,133600,47656467,986,986,986,986,0
|
|
20250417,133500,47656467,986,986,986,986,0
|
|
20250417,133400,47656467,986,986,986,986,0
|
|
20250417,133300,47656467,986,986,986,986,0
|
|
20250417,133200,47656467,986,986,986,986,0
|
|
20250417,133100,47656467,986,986,986,986,0
|
|
20250417,133000,47656467,986,986,986,986,0
|
|
20250417,132900,47656467,986,986,986,986,0
|
|
20250417,132800,47656467,986,986,986,986,0
|
|
20250417,132700,47656467,986,986,986,986,159
|
|
20250417,132600,47499693,986,986,986,986,0
|
|
20250417,132500,47499693,986,986,986,986,0
|
|
20250417,132400,47499693,986,986,986,986,0
|
|
20250417,132300,47499693,986,986,986,986,0
|
|
20250417,132200,47499693,986,986,986,986,0
|
|
20250417,132100,47499693,986,986,986,986,0
|
|
20250417,132000,47499693,986,986,986,986,1
|
|
20250417,131900,47498707,985,985,985,985,0
|
|
20250417,131800,47498707,985,985,985,985,0
|
|
20250417,131700,47498707,985,985,985,985,0
|
|
20250417,131600,47498707,985,985,985,985,0
|
|
20250417,131500,47498707,985,985,985,985,0
|
|
20250417,131400,47498707,985,985,985,985,0
|
|
20250417,131300,47498707,985,985,985,985,2
|
|
20250417,131200,47496737,985,985,985,985,5
|
|
20250417,131100,47491812,986,986,986,986,0
|
|
20250417,131000,47491812,986,986,986,986,200
|
|
20250417,130900,47294612,986,985,986,985,1000
|
|
20250417,130800,46309002,985,984,985,984,970
|
|
20250417,130700,45354412,984,984,984,984,0
|
|
20250417,130600,45354412,984,984,984,984,0
|
|
20250417,130500,45354412,984,984,984,984,343
|
|
20250417,130400,45016900,984,984,984,984,0
|
|
20250417,130300,45016900,984,984,984,984,0
|
|
20250417,130200,45016900,984,985,986,984,671
|
|
20250417,130100,44356612,985,985,985,985,0
|
|
20250417,130000,44356612,985,985,985,985,4
|
|
20250417,125900,44352672,986,986,986,986,0
|
|
20250417,125800,44352672,986,986,986,986,0
|
|
20250417,125700,44352672,986,986,986,986,9
|
|
20250417,125600,44343798,986,986,986,986,0
|
|
20250417,125500,44343798,986,986,986,986,51
|
|
20250417,125400,44293512,986,986,986,986,0
|
|
20250417,125300,44293512,986,986,986,986,0
|
|
20250417,125200,44293512,986,986,986,986,0
|
|
20250417,125100,44293512,986,986,986,986,0
|
|
20250417,125000,44293512,986,986,986,986,0
|
|
20250417,124900,44293512,986,986,986,986,0
|
|
20250417,124800,44293512,986,986,986,986,0
|
|
20250417,124700,44293512,986,986,986,986,0
|
|
20250417,124600,44293512,986,986,986,986,0
|
|
20250417,124500,44293512,986,986,986,986,0
|
|
20250417,124400,44293512,986,986,986,986,0
|
|
20250417,124300,44293512,986,986,986,986,0
|
|
20250417,124200,44293512,986,986,986,986,0
|
|
20250417,124100,44293512,986,986,986,986,0
|
|
20250417,124000,44293512,986,986,986,986,100
|
|
20250417,123900,44194912,986,986,986,986,0
|
|
20250417,123800,44194912,986,986,986,986,0
|
|
20250417,123700,44194912,986,986,986,986,0
|
|
20250417,123600,44194912,986,986,986,986,0
|
|
20250417,123500,44194912,986,986,986,986,0
|
|
20250417,123400,44194912,986,986,986,986,0
|
|
20250417,123300,44194912,986,986,986,986,1
|
|
20250417,123200,44193926,985,985,985,985,187
|
|
20250417,123100,44009731,986,986,986,986,114
|
|
20250417,123000,43897327,986,986,986,986,507
|
|
20250417,122900,43397425,986,986,986,986,0
|
|
20250417,122800,43397425,986,986,986,986,0
|
|
20250417,122700,43397425,986,986,986,986,0
|
|
20250417,122600,43397425,986,985,986,985,102
|
|
20250417,122500,43296854,986,986,986,986,0
|
|
20250417,122400,43296854,986,986,986,986,0
|
|
20250417,122300,43296854,986,986,986,986,2
|
|
20250417,122200,43294882,986,986,986,986,4
|
|
20250417,122100,43290938,986,986,986,986,1
|
|
20250417,122000,43289952,986,986,986,986,10
|
|
20250417,121900,43280092,987,987,987,987,0
|
|
20250417,121800,43280092,987,987,987,987,0
|
|
20250417,121700,43280092,987,987,987,987,0
|
|
20250417,121600,43280092,987,987,987,987,0
|
|
20250417,121500,43280092,987,987,987,987,0
|
|
20250417,121400,43280092,987,987,987,987,0
|
|
20250417,121300,43280092,987,987,987,987,0
|
|
20250417,121200,43280092,987,987,987,987,0
|
|
20250417,121100,43280092,987,987,987,987,0
|
|
20250417,121000,43280092,987,987,987,987,0
|
|
20250417,120900,43280092,987,987,987,987,0
|
|
20250417,120800,43280092,987,987,987,987,0
|
|
20250417,120700,43280092,987,987,987,987,0
|
|
20250417,120600,43280092,987,987,987,987,0
|
|
20250417,120500,43280092,987,987,987,987,0
|
|
20250417,120400,43280092,987,987,987,987,0
|
|
20250417,120300,43280092,987,987,987,987,0
|
|
20250417,120200,43280092,987,987,987,986,1412
|
|
20250417,120100,41886678,988,988,988,988,0
|
|
20250417,120000,41886678,988,988,988,988,0
|
|
20250417,115900,41886678,988,988,988,988,0
|
|
20250417,115800,41886678,988,988,988,988,0
|
|
20250417,115700,41886678,988,988,988,988,500
|
|
20250417,115600,41392678,988,988,988,988,0
|
|
20250417,115500,41392678,988,988,988,988,0
|
|
20250417,115400,41392678,988,988,988,988,0
|
|
20250417,115300,41392678,988,988,988,988,14
|
|
20250417,115200,41378846,988,988,988,988,0
|
|
20250417,115100,41378846,988,988,988,988,0
|
|
20250417,115000,41378846,988,988,988,988,0
|
|
20250417,114900,41378846,988,988,988,988,0
|
|
20250417,114800,41378846,988,988,988,988,100
|
|
20250417,114700,41280046,988,988,988,988,0
|
|
20250417,114600,41280046,988,988,988,988,33
|
|
20250417,114500,41247442,989,989,989,989,0
|
|
20250417,114400,41247442,989,988,989,988,2
|
|
20250417,114300,41245465,990,990,990,990,0
|
|
20250417,114200,41245465,990,990,990,990,0
|
|
20250417,114100,41245465,990,990,990,990,0
|
|
20250417,114000,41245465,990,990,990,990,0
|
|
20250417,113900,41245465,990,990,990,990,0
|
|
20250417,113800,41245465,990,990,990,990,1
|
|
20250417,113700,41244475,990,990,990,990,0
|
|
20250417,113600,41244475,990,990,990,990,0
|
|
20250417,113500,41244475,990,990,990,990,0
|
|
20250417,113400,41244475,990,990,990,990,0
|
|
20250417,113300,41244475,990,990,990,990,0
|
|
20250417,113200,41244475,990,990,990,990,0
|
|
20250417,113100,41244475,990,990,990,990,1
|
|
20250417,113000,41243485,989,989,989,989,4
|
|
20250417,112900,41239529,990,989,990,989,18
|
|
20250417,112800,41221725,989,989,989,989,2
|
|
20250417,112700,41219747,989,989,989,989,0
|
|
20250417,112600,41219747,989,985,989,985,83
|
|
20250417,112500,41137946,990,990,990,990,0
|
|
20250417,112400,41137946,990,989,990,989,85
|
|
20250417,112300,41053806,989,990,990,989,597
|
|
20250417,112200,40462822,989,989,989,989,1247
|
|
20250417,112100,39229539,990,989,990,989,222
|
|
20250417,112000,39009980,990,990,990,990,400
|
|
20250417,111900,38613980,990,990,990,990,0
|
|
20250417,111800,38613980,990,990,990,989,649
|
|
20250417,111700,37972039,989,989,989,989,498
|
|
20250417,111600,37479517,989,986,989,986,2
|
|
20250417,111500,37477542,990,990,990,990,0
|
|
20250417,111400,37477542,990,990,990,990,0
|
|
20250417,111300,37477542,990,990,990,990,0
|
|
20250417,111200,37477542,990,990,990,990,0
|
|
20250417,111100,37477542,990,990,990,990,0
|
|
20250417,111000,37477542,990,990,990,990,0
|
|
20250417,110900,37477542,990,990,990,990,0
|
|
20250417,110800,37477542,990,990,990,990,0
|
|
20250417,110700,37477542,990,989,990,989,6
|
|
20250417,110600,37471607,986,986,986,986,0
|
|
20250417,110500,37471607,986,986,986,986,0
|
|
20250417,110400,37471607,986,986,986,986,0
|
|
20250417,110300,37471607,986,986,986,986,0
|
|
20250417,110200,37471607,986,986,986,986,0
|
|
20250417,110100,37471607,986,986,986,986,0
|
|
20250417,110000,37471607,986,985,986,985,35
|
|
20250417,105900,37437108,985,985,985,985,39
|
|
20250417,105800,37398693,985,985,985,985,1000
|
|
20250417,105700,36413693,990,990,990,990,0
|
|
20250417,105600,36413693,990,990,990,990,0
|
|
20250417,105500,36413693,990,990,990,990,0
|
|
20250417,105400,36413693,990,990,990,990,100
|
|
20250417,105300,36314693,990,985,990,982,462
|
|
20250417,105200,35860568,990,989,990,989,1000
|
|
20250417,105100,34870579,990,990,990,990,0
|
|
20250417,105000,34870579,990,990,990,990,11
|
|
20250417,104900,34859689,990,988,990,988,999
|
|
20250417,104800,33871883,988,988,988,988,4
|
|
20250417,104700,33867931,988,988,988,988,0
|
|
20250417,104600,33867931,988,988,988,988,0
|
|
20250417,104500,33867931,988,986,988,986,48
|
|
20250417,104400,33820601,986,986,986,986,0
|
|
20250417,104300,33820601,986,986,986,986,0
|
|
20250417,104200,33820601,986,986,986,986,0
|
|
20250417,104100,33820601,986,986,986,986,0
|
|
20250417,104000,33820601,986,988,989,986,531
|
|
20250417,103900,33295501,982,983,985,982,5047
|
|
20250417,103800,28335965,983,983,983,983,0
|
|
20250417,103700,28335965,983,982,983,982,115
|
|
20250417,103600,28222934,983,983,983,983,100
|
|
20250417,103500,28124634,983,983,983,983,1
|
|
20250417,103400,28123651,983,983,983,983,10
|
|
20250417,103300,28113821,983,983,983,983,0
|
|
20250417,103200,28113821,983,983,983,983,0
|
|
20250417,103100,28113821,983,983,983,983,0
|
|
20250417,103000,28113821,983,983,983,983,0
|
|
20250417,102900,28113821,983,983,983,983,0
|
|
20250417,102800,28113821,983,983,983,983,0
|
|
20250417,102700,28113821,983,983,983,983,0
|
|
20250417,102600,28113821,983,983,983,983,0
|
|
20250417,102500,28113821,983,983,983,983,0
|
|
20250417,102400,28113821,983,983,983,983,1
|
|
20250417,102300,28112838,982,982,982,982,5
|
|
20250417,102200,28107928,983,983,983,983,10
|
|
20250417,102100,28098098,983,983,983,982,35
|
|
20250417,102000,28063707,982,982,982,982,0
|
|
20250417,101900,28063707,982,982,982,982,0
|
|
20250417,101800,28063707,982,982,982,982,8
|
|
20250417,101700,28055851,982,983,983,982,21
|
|
20250417,101600,28035228,980,983,983,980,81
|
|
20250417,101500,27955845,980,980,980,980,300
|
|
20250417,101400,27661845,982,982,982,982,0
|
|
20250417,101300,27661845,982,982,982,982,0
|
|
20250417,101200,27661845,982,982,982,982,10
|
|
20250417,101100,27652025,976,976,976,976,0
|
|
20250417,101000,27652025,976,976,976,976,10
|
|
20250417,100900,27642265,983,982,983,982,400
|
|
20250417,100800,27249167,983,983,983,983,0
|
|
20250417,100700,27249167,983,983,983,983,10
|
|
20250417,100600,27239337,983,983,983,983,1
|
|
20250417,100500,27238354,982,982,982,982,51
|
|
20250417,100400,27188272,982,980,982,980,329
|
|
20250417,100300,26865850,980,980,980,980,1700
|
|
20250417,100200,25199850,980,980,980,980,1001
|
|
20250417,100100,24218870,980,980,980,980,1
|
|
20250417,100000,24217890,979,979,979,979,50
|
|
20250417,095900,24168940,980,980,980,980,0
|
|
20250417,095800,24168940,980,980,980,980,0
|
|
20250417,095700,24168940,980,980,980,980,0
|
|
20250417,095600,24168940,980,980,980,980,0
|
|
20250417,095500,24168940,980,980,980,980,0
|
|
20250417,095400,24168940,980,980,980,980,2
|
|
20250417,095300,24166980,980,980,980,980,1
|
|
20250417,095200,24166000,973,973,976,973,18
|
|
20250417,095100,24148454,975,975,975,975,0
|
|
20250417,095000,24148454,975,979,980,975,364
|
|
20250417,094900,23793104,980,980,980,980,0
|
|
20250417,094800,23793104,980,980,980,980,0
|
|
20250417,094700,23793104,980,980,980,980,3
|
|
20250417,094600,23790164,981,981,981,975,69
|
|
20250417,094500,23722811,975,978,978,975,738
|
|
20250417,094400,23001721,982,982,982,982,7
|
|
20250417,094300,22994847,982,982,982,982,9
|
|
20250417,094200,22986009,982,982,982,982,25
|
|
20250417,094100,22961459,983,983,983,983,0
|
|
20250417,094000,22961459,983,983,983,983,0
|
|
20250417,093900,22961459,983,983,983,983,0
|
|
20250417,093800,22961459,983,983,983,983,0
|
|
20250417,093700,22961459,983,980,983,980,165
|
|
20250417,093600,22799294,983,983,983,983,0
|
|
20250417,093500,22799294,983,983,983,983,0
|
|
20250417,093400,22799294,983,983,983,983,0
|
|
20250417,093300,22799294,983,975,983,975,737
|
|
20250417,093200,22079911,983,982,983,982,1103
|
|
20250417,093100,20996764,982,982,982,982,0
|
|
20250417,093000,20996764,982,982,982,982,10
|
|
20250417,092900,20986944,980,980,980,980,0
|
|
20250417,092800,20986944,980,980,980,980,1000
|
|
20250417,092700,20006944,975,975,975,975,69
|
|
20250417,092600,19939669,975,980,980,975,3067
|
|
20250417,092500,16934259,980,980,980,980,0
|
|
20250417,092400,16934259,980,980,980,980,500
|
|
20250417,092300,16444259,980,979,980,979,2001
|
|
20250417,092200,14483280,980,980,980,980,0
|
|
20250417,092100,14483280,980,969,980,969,1551
|
|
20250417,092000,12964380,979,978,979,978,500
|
|
20250417,091900,12474900,979,977,979,977,1000
|
|
20250417,091800,11496756,977,975,977,965,2300
|
|
20250417,091700,9251640,975,975,975,975,0
|
|
20250417,091600,9251640,975,973,975,973,1960
|
|
20250417,091500,7341244,973,973,973,973,0
|
|
20250417,091400,7341244,973,973,973,973,2
|
|
20250417,091300,7339298,973,973,973,973,1000
|
|
20250417,091200,6366298,975,970,975,970,500
|
|
20250417,091100,5878803,975,971,975,970,685
|
|
20250417,091000,5212568,975,974,975,971,427
|
|
20250417,090900,4796574,972,972,972,972,0
|
|
20250417,090800,4796574,972,973,973,972,207
|
|
20250417,090700,4595264,975,977,977,975,739
|
|
20250417,090600,3873961,977,977,977,976,109
|
|
20250417,090500,3767479,977,975,977,975,26
|
|
20250417,090400,3742127,977,977,977,977,6
|
|
20250417,090300,3736265,977,972,977,972,676
|
|
20250417,090200,3078563,973,973,973,973,0
|
|
20250417,090100,3078563,973,973,973,972,2229
|
|
20250417,090000,910746,973,973,979,973,936
|