711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,204800,80123254,970,970,970,970,886
|
|
20250418,204700,80123254,970,970,970,970,0
|
|
20250418,204600,80123254,970,970,970,970,0
|
|
20250418,204500,80123254,970,970,970,970,0
|
|
20250418,204400,80123254,970,970,970,970,0
|
|
20250418,204300,80123254,970,970,970,970,0
|
|
20250418,204200,80123254,970,970,970,970,0
|
|
20250418,204100,80123254,970,970,970,970,0
|
|
20250418,204000,80123254,970,970,970,970,0
|
|
20250418,203900,80123254,970,970,970,970,0
|
|
20250418,203800,80123254,970,970,970,970,0
|
|
20250418,203700,80123254,970,970,970,970,0
|
|
20250418,203600,80123254,970,970,970,970,0
|
|
20250418,203500,80123254,970,970,970,970,0
|
|
20250418,203400,80123254,970,970,970,970,0
|
|
20250418,203300,80123254,970,970,970,970,0
|
|
20250418,203200,80123254,970,970,970,970,0
|
|
20250418,203100,80123254,970,970,970,970,0
|
|
20250418,203000,80123254,970,970,970,970,0
|
|
20250418,202900,80123254,970,970,970,970,0
|
|
20250418,202800,80123254,970,970,970,970,0
|
|
20250418,202700,80123254,970,970,970,970,0
|
|
20250418,202600,80123254,970,970,970,970,0
|
|
20250418,202500,80123254,970,970,970,970,0
|
|
20250418,202400,80123254,970,970,970,970,0
|
|
20250418,202300,80123254,970,970,970,970,0
|
|
20250418,202200,80123254,970,970,970,970,0
|
|
20250418,202100,80123254,970,970,970,970,0
|
|
20250418,202000,80123254,970,970,970,970,0
|
|
20250418,201900,80123254,970,970,970,970,0
|
|
20250418,201800,80123254,970,970,970,970,886
|
|
20250418,201700,80123254,970,970,970,970,0
|
|
20250418,201600,80123254,970,970,970,970,0
|
|
20250418,201500,80123254,970,970,970,970,0
|
|
20250418,201400,80123254,970,970,970,970,0
|
|
20250418,201300,80123254,970,970,970,970,0
|
|
20250418,201200,80123254,970,970,970,970,0
|
|
20250418,201100,80123254,970,970,970,970,0
|
|
20250418,201000,80123254,970,970,970,970,0
|
|
20250418,200900,80123254,970,970,970,970,0
|
|
20250418,200800,80123254,970,970,970,970,0
|
|
20250418,200700,80123254,970,970,970,970,0
|
|
20250418,200600,80123254,970,970,970,970,0
|
|
20250418,200500,80123254,970,970,970,970,0
|
|
20250418,200400,80123254,970,970,970,970,0
|
|
20250418,200300,80123254,970,970,970,970,0
|
|
20250418,200200,80123254,970,970,970,970,0
|
|
20250418,200100,80123254,970,970,970,970,0
|
|
20250418,200000,80123254,970,970,970,970,0
|
|
20250418,195900,80123254,970,970,970,970,0
|
|
20250418,195800,80123254,970,970,970,970,0
|
|
20250418,195700,80123254,970,970,970,970,0
|
|
20250418,195600,80123254,970,970,970,970,0
|
|
20250418,195500,80123254,970,970,970,970,0
|
|
20250418,195400,80123254,970,970,970,970,0
|
|
20250418,195300,80123254,970,970,970,970,0
|
|
20250418,195200,80123254,970,970,970,970,0
|
|
20250418,195100,80123254,970,970,970,970,0
|
|
20250418,195000,80123254,970,970,970,970,0
|
|
20250418,194900,80123254,970,970,970,970,0
|
|
20250418,194800,80123254,970,970,970,970,886
|
|
20250418,194700,80123254,970,970,970,970,0
|
|
20250418,194600,80123254,970,970,970,970,0
|
|
20250418,194500,80123254,970,970,970,970,0
|
|
20250418,194400,80123254,970,970,970,970,0
|
|
20250418,194300,80123254,970,970,970,970,0
|
|
20250418,194200,80123254,970,970,970,970,0
|
|
20250418,194100,80123254,970,970,970,970,0
|
|
20250418,194000,80123254,970,970,970,970,0
|
|
20250418,193900,80123254,970,970,970,970,0
|
|
20250418,193800,80123254,970,970,970,970,0
|
|
20250418,193700,80123254,970,970,970,970,0
|
|
20250418,193600,80123254,970,970,970,970,0
|
|
20250418,193500,80123254,970,970,970,970,0
|
|
20250418,193400,80123254,970,970,970,970,0
|
|
20250418,193300,80123254,970,970,970,970,0
|
|
20250418,193200,80123254,970,970,970,970,0
|
|
20250418,193100,80123254,970,970,970,970,0
|
|
20250418,193000,80123254,970,970,970,970,0
|
|
20250418,192900,80123254,970,970,970,970,0
|
|
20250418,192800,80123254,970,970,970,970,0
|
|
20250418,192700,80123254,970,970,970,970,0
|
|
20250418,192600,80123254,970,970,970,970,0
|
|
20250418,192500,80123254,970,970,970,970,0
|
|
20250418,192400,80123254,970,970,970,970,0
|
|
20250418,192300,80123254,970,970,970,970,0
|
|
20250418,192200,80123254,970,970,970,970,0
|
|
20250418,192100,80123254,970,970,970,970,0
|
|
20250418,192000,80123254,970,970,970,970,0
|
|
20250418,191900,80123254,970,970,970,970,0
|
|
20250418,191800,80123254,970,970,970,970,886
|
|
20250418,191700,80123254,970,970,970,970,0
|
|
20250418,191600,80123254,970,970,970,970,0
|
|
20250418,191500,80123254,970,970,970,970,0
|
|
20250418,191400,80123254,970,970,970,970,0
|
|
20250418,191300,80123254,970,970,970,970,0
|
|
20250418,191200,80123254,970,970,970,970,0
|
|
20250418,191100,80123254,970,970,970,970,0
|
|
20250418,191000,80123254,970,970,970,970,0
|
|
20250418,190900,80123254,970,970,970,970,0
|
|
20250418,190800,80123254,970,970,970,970,0
|
|
20250418,190700,80123254,970,970,970,970,0
|
|
20250418,190600,80123254,970,970,970,970,0
|
|
20250418,190500,80123254,970,970,970,970,0
|
|
20250418,190400,80123254,970,970,970,970,0
|
|
20250418,190300,80123254,970,970,970,970,0
|
|
20250418,190200,80123254,970,970,970,970,0
|
|
20250418,190100,80123254,970,970,970,970,0
|
|
20250418,190000,80123254,970,970,970,970,0
|
|
20250418,185900,80123254,970,970,970,970,0
|
|
20250418,185800,80123254,970,970,970,970,0
|
|
20250418,185700,80123254,970,970,970,970,0
|
|
20250418,185600,80123254,970,970,970,970,0
|
|
20250418,185500,80123254,970,970,970,970,0
|
|
20250418,185400,80123254,970,970,970,970,0
|
|
20250418,185300,80123254,970,970,970,970,0
|
|
20250418,185200,80123254,970,970,970,970,0
|
|
20250418,185100,80123254,970,970,970,970,0
|
|
20250418,185000,80123254,970,970,970,970,0
|
|
20250418,184900,80123254,970,970,970,970,0
|
|
20250418,184800,80123254,970,970,970,970,886
|
|
20250418,184700,80123254,970,970,970,970,0
|
|
20250418,184600,80123254,970,970,970,970,0
|
|
20250418,184500,80123254,970,970,970,970,0
|
|
20250418,184400,80123254,970,970,970,970,0
|
|
20250418,184300,80123254,970,970,970,970,0
|
|
20250418,184200,80123254,970,970,970,970,0
|
|
20250418,184100,80123254,970,970,970,970,0
|
|
20250418,184000,80123254,970,970,970,970,0
|
|
20250418,183900,80123254,970,970,970,970,0
|
|
20250418,183800,80123254,970,970,970,970,0
|
|
20250418,183700,80123254,970,970,970,970,0
|
|
20250418,183600,80123254,970,970,970,970,0
|
|
20250418,183500,80123254,970,970,970,970,0
|
|
20250418,183400,80123254,970,970,970,970,0
|
|
20250418,183300,80123254,970,970,970,970,0
|
|
20250418,183200,80123254,970,970,970,970,0
|
|
20250418,183100,80123254,970,970,970,970,0
|
|
20250418,183000,80123254,970,970,970,970,0
|
|
20250418,182900,80123254,970,970,970,970,0
|
|
20250418,182800,80123254,970,970,970,970,0
|
|
20250418,182700,80123254,970,970,970,970,0
|
|
20250418,182600,80123254,970,970,970,970,0
|
|
20250418,182500,80123254,970,970,970,970,0
|
|
20250418,182400,80123254,970,970,970,970,0
|
|
20250418,182300,80123254,970,970,970,970,0
|
|
20250418,182200,80123254,970,970,970,970,0
|
|
20250418,182100,80123254,970,970,970,970,0
|
|
20250418,182000,80123254,970,970,970,970,0
|
|
20250418,181900,80123254,970,970,970,970,0
|
|
20250418,181800,80123254,970,970,970,970,886
|
|
20250418,181700,80123254,970,970,970,970,0
|
|
20250418,181600,80123254,970,970,970,970,0
|
|
20250418,181500,80123254,970,970,970,970,0
|
|
20250418,181400,80123254,970,970,970,970,0
|
|
20250418,181300,80123254,970,970,970,970,0
|
|
20250418,181200,80123254,970,970,970,970,0
|
|
20250418,181100,80123254,970,970,970,970,0
|
|
20250418,181000,80123254,970,970,970,970,0
|
|
20250418,180900,80123254,970,970,970,970,0
|
|
20250418,180800,80123254,970,970,970,970,0
|
|
20250418,180700,80123254,970,970,970,970,0
|
|
20250418,180600,80123254,970,970,970,970,0
|
|
20250418,180500,80123254,970,970,970,970,0
|
|
20250418,180400,80123254,970,970,970,970,0
|
|
20250418,180300,80123254,970,970,970,970,0
|
|
20250418,180200,80123254,970,970,970,970,0
|
|
20250418,180100,80123254,970,970,970,970,0
|
|
20250418,180000,80123254,970,970,970,970,0
|
|
20250418,175900,80123254,970,970,970,970,0
|
|
20250418,175800,80123254,970,970,970,970,0
|
|
20250418,175700,80123254,970,970,970,970,0
|
|
20250418,175600,80123254,970,970,970,970,0
|
|
20250418,175500,80123254,970,970,970,970,0
|
|
20250418,175400,80123254,970,970,970,970,0
|
|
20250418,175300,80123254,970,970,970,970,0
|
|
20250418,175200,80123254,970,970,970,970,0
|
|
20250418,175100,80123254,970,970,970,970,0
|
|
20250418,175000,80123254,970,970,970,970,0
|
|
20250418,174900,80123254,970,970,970,970,0
|
|
20250418,174800,80123254,970,970,970,970,886
|
|
20250418,174700,80123254,970,970,970,970,0
|
|
20250418,174600,80123254,970,970,970,970,0
|
|
20250418,174500,80123254,970,970,970,970,0
|
|
20250418,174400,80123254,970,970,970,970,0
|
|
20250418,174300,80123254,970,970,970,970,0
|
|
20250418,174200,80123254,970,970,970,970,0
|
|
20250418,174100,80123254,970,970,970,970,0
|
|
20250418,174000,80123254,970,970,970,970,0
|
|
20250418,173900,80123254,970,970,970,970,0
|
|
20250418,173800,80123254,970,970,970,970,0
|
|
20250418,173700,80123254,970,970,970,970,0
|
|
20250418,173600,80123254,970,970,970,970,0
|
|
20250418,173500,80123254,970,970,970,970,0
|
|
20250418,173400,80123254,970,970,970,970,0
|
|
20250418,173300,80123254,970,970,970,970,0
|
|
20250418,173200,80123254,970,970,970,970,0
|
|
20250418,173100,80123254,970,970,970,970,0
|
|
20250418,173000,80123254,970,970,970,970,0
|
|
20250418,172900,80123254,970,970,970,970,0
|
|
20250418,172800,80123254,970,970,970,970,0
|
|
20250418,172700,80123254,970,970,970,970,0
|
|
20250418,172600,80123254,970,970,970,970,0
|
|
20250418,172500,80123254,970,970,970,970,0
|
|
20250418,172400,80123254,970,970,970,970,0
|
|
20250418,172300,80123254,970,970,970,970,0
|
|
20250418,172200,80123254,970,970,970,970,0
|
|
20250418,172100,80123254,970,970,970,970,0
|
|
20250418,172000,80123254,970,970,970,970,0
|
|
20250418,171900,80123254,970,970,970,970,0
|
|
20250418,171800,80123254,970,970,970,970,886
|
|
20250418,171700,80123254,970,970,970,970,0
|
|
20250418,171600,80123254,970,970,970,970,0
|
|
20250418,171500,80123254,970,970,970,970,0
|
|
20250418,171400,80123254,970,970,970,970,0
|
|
20250418,171300,80123254,970,970,970,970,0
|
|
20250418,171200,80123254,970,970,970,970,0
|
|
20250418,171100,80123254,970,970,970,970,0
|
|
20250418,171000,80123254,970,970,970,970,0
|
|
20250418,170900,80123254,970,970,970,970,0
|
|
20250418,170800,80123254,970,970,970,970,0
|
|
20250418,170700,80123254,970,970,970,970,0
|
|
20250418,170600,80123254,970,970,970,970,0
|
|
20250418,170500,80123254,970,970,970,970,0
|
|
20250418,170400,80123254,970,970,970,970,0
|
|
20250418,170300,80123254,970,970,970,970,0
|
|
20250418,170200,80123254,970,970,970,970,0
|
|
20250418,170100,80123254,970,970,970,970,0
|
|
20250418,170000,80123254,970,970,970,970,0
|
|
20250418,165900,80123254,970,970,970,970,0
|
|
20250418,165800,80123254,970,970,970,970,0
|
|
20250418,165700,80123254,970,970,970,970,0
|
|
20250418,165600,80123254,970,970,970,970,0
|
|
20250418,165500,80123254,970,970,970,970,0
|
|
20250418,165400,80123254,970,970,970,970,0
|
|
20250418,165300,80123254,970,970,970,970,0
|
|
20250418,165200,80123254,970,970,970,970,0
|
|
20250418,165100,80123254,970,970,970,970,0
|
|
20250418,165000,80123254,970,970,970,970,0
|
|
20250418,164900,80123254,970,970,970,970,0
|
|
20250418,164800,80123254,970,970,970,970,886
|
|
20250418,164700,80123254,970,970,970,970,0
|
|
20250418,164600,80123254,970,970,970,970,0
|
|
20250418,164500,80123254,970,970,970,970,0
|
|
20250418,164400,80123254,970,970,970,970,0
|
|
20250418,164300,80123254,970,970,970,970,0
|
|
20250418,164200,80123254,970,970,970,970,0
|
|
20250418,164100,80123254,970,970,970,970,0
|
|
20250418,164000,80123254,970,970,970,970,0
|
|
20250418,163900,80123254,970,970,970,970,0
|
|
20250418,163800,80123254,970,970,970,970,0
|
|
20250418,163700,80123254,970,970,970,970,0
|
|
20250418,163600,80123254,970,970,970,970,0
|
|
20250418,163500,80123254,970,970,970,970,0
|
|
20250418,163400,80123254,970,970,970,970,0
|
|
20250418,163300,80123254,970,970,970,970,0
|
|
20250418,163200,80123254,970,970,970,970,0
|
|
20250418,163100,80123254,970,970,970,970,0
|
|
20250418,163000,80123254,970,970,970,970,0
|
|
20250418,162900,80123254,970,970,970,970,0
|
|
20250418,162800,80123254,970,970,970,970,0
|
|
20250418,162700,80123254,970,970,970,970,0
|
|
20250418,162600,80123254,970,970,970,970,0
|
|
20250418,162500,80123254,970,970,970,970,0
|
|
20250418,162400,80123254,970,970,970,970,0
|
|
20250418,162300,80123254,970,970,970,970,0
|
|
20250418,162200,80123254,970,970,970,970,0
|
|
20250418,162100,80123254,970,970,970,970,0
|
|
20250418,162000,80123254,970,970,970,970,0
|
|
20250418,161900,80123254,970,970,970,970,0
|
|
20250418,161800,80123254,970,970,970,970,886
|
|
20250418,161700,80123254,970,970,970,970,0
|
|
20250418,161600,80123254,970,970,970,970,0
|
|
20250418,161500,80123254,970,970,970,970,0
|
|
20250418,161400,80123254,970,970,970,970,0
|
|
20250418,161300,80123254,970,970,970,970,0
|
|
20250418,161200,80123254,970,970,970,970,0
|
|
20250418,161100,80123254,970,970,970,970,0
|
|
20250418,161000,80123254,970,970,970,970,0
|
|
20250418,160900,80123254,970,970,970,970,0
|
|
20250418,160800,80123254,970,970,970,970,0
|
|
20250418,160700,80123254,970,970,970,970,0
|
|
20250418,160600,80123254,970,970,970,970,0
|
|
20250418,160500,80123254,970,970,970,970,0
|
|
20250418,160400,80123254,970,970,970,970,0
|
|
20250418,160300,80123254,970,970,970,970,0
|
|
20250418,160200,80123254,970,970,970,970,0
|
|
20250418,160100,80123254,970,970,970,970,0
|
|
20250418,160000,80123254,970,970,970,970,0
|
|
20250418,155900,80123254,970,970,970,970,0
|
|
20250418,155800,80123254,970,970,970,970,0
|
|
20250418,155700,80123254,970,970,970,970,0
|
|
20250418,155600,80123254,970,970,970,970,0
|
|
20250418,155500,80123254,970,970,970,970,0
|
|
20250418,155400,80123254,970,970,970,970,0
|
|
20250418,155300,80123254,970,970,970,970,0
|
|
20250418,155200,80123254,970,970,970,970,0
|
|
20250418,155100,80123254,970,970,970,970,0
|
|
20250418,155000,80123254,970,970,970,970,0
|
|
20250418,154900,80123254,970,970,970,970,0
|
|
20250418,154800,80123254,970,970,970,970,886
|
|
20250418,154700,80123254,970,970,970,970,0
|
|
20250418,154600,80123254,970,970,970,970,0
|
|
20250418,154500,80123254,970,970,970,970,0
|
|
20250418,154400,80123254,970,970,970,970,0
|
|
20250418,154300,80123254,970,970,970,970,0
|
|
20250418,154200,80123254,970,970,970,970,0
|
|
20250418,154100,80123254,970,970,970,970,0
|
|
20250418,154000,80123254,970,970,970,970,0
|
|
20250418,153900,80123254,970,970,970,970,0
|
|
20250418,153800,80123254,970,970,970,970,0
|
|
20250418,153700,80123254,970,970,970,970,0
|
|
20250418,153600,80123254,970,970,970,970,0
|
|
20250418,153500,80123254,970,970,970,970,0
|
|
20250418,153400,80123254,970,970,970,970,0
|
|
20250418,153300,80123254,970,970,970,970,0
|
|
20250418,153200,80123254,970,970,970,970,0
|
|
20250418,153100,80123254,970,970,970,970,0
|
|
20250418,153000,80123254,970,970,970,970,886
|
|
20250418,152900,79263834,970,970,970,970,0
|
|
20250418,152800,79263834,970,970,970,970,0
|
|
20250418,152700,79263834,970,970,970,970,0
|
|
20250418,152600,79263834,970,970,970,970,0
|
|
20250418,152500,79263834,970,970,970,970,0
|
|
20250418,152400,79263834,970,970,970,970,0
|
|
20250418,152300,79263834,970,970,970,970,0
|
|
20250418,152200,79263834,970,970,970,970,0
|
|
20250418,152100,79263834,970,970,970,970,0
|
|
20250418,152000,79263834,970,970,970,970,0
|
|
20250418,151900,79263834,970,970,970,970,0
|
|
20250418,151800,79263834,970,970,970,970,1084
|
|
20250418,151700,78212354,970,970,970,970,334
|
|
20250418,151600,77888374,970,970,970,970,2361
|
|
20250418,151500,75598204,970,970,970,970,0
|
|
20250418,151400,75598204,970,970,970,970,0
|
|
20250418,151300,75598204,970,970,970,970,0
|
|
20250418,151200,75598204,970,970,970,970,640
|
|
20250418,151100,74977404,970,970,970,970,0
|
|
20250418,151000,74977404,970,970,970,970,0
|
|
20250418,150900,74977404,970,970,970,970,29
|
|
20250418,150800,74949274,970,970,970,970,0
|
|
20250418,150700,74949274,970,970,970,970,1407
|
|
20250418,150600,73584484,970,970,970,970,1
|
|
20250418,150500,73583514,969,969,969,969,141
|
|
20250418,150400,73446885,970,970,970,970,170
|
|
20250418,150300,73281985,969,969,969,969,0
|
|
20250418,150200,73281985,969,969,969,969,0
|
|
20250418,150100,73281985,969,969,969,969,7
|
|
20250418,150000,73275202,968,968,968,968,1
|
|
20250418,145900,73274234,970,970,970,970,49
|
|
20250418,145800,73226704,970,970,970,970,0
|
|
20250418,145700,73226704,970,970,970,970,0
|
|
20250418,145600,73226704,970,970,970,970,0
|
|
20250418,145500,73226704,970,970,970,970,0
|
|
20250418,145400,73226704,970,968,970,968,100
|
|
20250418,145300,73129774,968,968,968,968,200
|
|
20250418,145200,72936174,968,968,968,968,0
|
|
20250418,145100,72936174,968,968,968,968,0
|
|
20250418,145000,72936174,968,968,968,968,15
|
|
20250418,144900,72921654,967,967,967,967,0
|
|
20250418,144800,72921654,967,967,967,967,0
|
|
20250418,144700,72921654,967,967,967,967,0
|
|
20250418,144600,72921654,967,967,967,967,0
|
|
20250418,144500,72921654,967,967,967,967,0
|
|
20250418,144400,72921654,967,967,967,967,18
|
|
20250418,144300,72904248,967,967,967,967,0
|
|
20250418,144200,72904248,967,967,967,967,0
|
|
20250418,144100,72904248,967,966,967,966,106
|
|
20250418,144000,72801803,968,968,968,968,289
|
|
20250418,143900,72522051,969,969,969,969,0
|
|
20250418,143800,72522051,969,970,970,969,398
|
|
20250418,143700,72136289,970,970,970,970,0
|
|
20250418,143600,72136289,970,970,970,970,16
|
|
20250418,143500,72120769,970,970,970,970,0
|
|
20250418,143400,72120769,970,970,970,970,100
|
|
20250418,143300,72023769,970,970,970,970,0
|
|
20250418,143200,72023769,970,970,970,970,0
|
|
20250418,143100,72023769,970,970,970,970,48
|
|
20250418,143000,71977209,970,970,970,970,0
|
|
20250418,142900,71977209,970,970,970,970,0
|
|
20250418,142800,71977209,970,970,970,970,0
|
|
20250418,142700,71977209,970,970,970,970,0
|
|
20250418,142600,71977209,970,970,970,970,200
|
|
20250418,142500,71783209,970,970,970,970,0
|
|
20250418,142400,71783209,970,970,970,970,0
|
|
20250418,142300,71783209,970,970,970,970,0
|
|
20250418,142200,71783209,970,970,970,970,1
|
|
20250418,142100,71782239,969,969,969,969,0
|
|
20250418,142000,71782239,969,969,969,969,0
|
|
20250418,141900,71782239,969,969,969,969,57
|
|
20250418,141800,71727006,970,970,970,970,30
|
|
20250418,141700,71697906,969,969,969,969,2
|
|
20250418,141600,71695968,970,970,970,970,16
|
|
20250418,141500,71680448,970,970,970,970,0
|
|
20250418,141400,71680448,970,970,970,970,0
|
|
20250418,141300,71680448,970,970,970,970,1000
|
|
20250418,141200,70710448,970,970,970,970,59
|
|
20250418,141100,70653218,970,970,970,970,0
|
|
20250418,141000,70653218,970,970,970,970,0
|
|
20250418,140900,70653218,970,970,970,970,0
|
|
20250418,140800,70653218,970,970,970,970,0
|
|
20250418,140700,70653218,970,970,970,970,0
|
|
20250418,140600,70653218,970,970,970,970,1030
|
|
20250418,140500,69654118,970,970,970,970,0
|
|
20250418,140400,69654118,970,970,970,970,0
|
|
20250418,140300,69654118,970,970,970,970,0
|
|
20250418,140200,69654118,970,970,970,970,0
|
|
20250418,140100,69654118,970,969,970,969,72
|
|
20250418,140000,69584283,969,969,969,969,0
|
|
20250418,135900,69584283,969,969,969,969,0
|
|
20250418,135800,69584283,969,969,969,969,15
|
|
20250418,135700,69569748,968,969,969,968,57
|
|
20250418,135600,69514556,970,970,970,970,0
|
|
20250418,135500,69514556,970,969,970,969,85
|
|
20250418,135400,69432190,969,969,969,969,140
|
|
20250418,135300,69296530,969,969,969,969,0
|
|
20250418,135200,69296530,969,969,969,969,300
|
|
20250418,135100,69005830,969,969,969,969,15
|
|
20250418,135000,68991295,969,969,969,969,0
|
|
20250418,134900,68991295,969,969,969,969,211
|
|
20250418,134800,68786836,970,970,970,970,0
|
|
20250418,134700,68786836,970,970,970,970,232
|
|
20250418,134600,68561796,969,969,969,969,4
|
|
20250418,134500,68557920,967,967,967,967,0
|
|
20250418,134400,68557920,967,967,967,967,0
|
|
20250418,134300,68557920,967,967,967,967,0
|
|
20250418,134200,68557920,967,967,967,967,0
|
|
20250418,134100,68557920,967,967,967,967,0
|
|
20250418,134000,68557920,967,967,967,967,0
|
|
20250418,133900,68557920,967,967,967,967,0
|
|
20250418,133800,68557920,967,968,968,967,214
|
|
20250418,133700,68350782,968,968,968,968,0
|
|
20250418,133600,68350782,968,968,968,968,716
|
|
20250418,133500,67657694,967,967,967,967,58
|
|
20250418,133400,67601608,968,968,968,968,0
|
|
20250418,133300,67601608,968,968,968,968,0
|
|
20250418,133200,67601608,968,968,968,968,0
|
|
20250418,133100,67601608,968,968,968,968,18
|
|
20250418,133000,67584184,967,967,967,967,696
|
|
20250418,132900,66911152,967,967,967,967,16
|
|
20250418,132800,66895680,967,967,967,967,3
|
|
20250418,132700,66892779,967,967,967,967,0
|
|
20250418,132600,66892779,967,967,967,967,0
|
|
20250418,132500,66892779,967,967,967,967,7
|
|
20250418,132400,66886010,967,967,967,967,0
|
|
20250418,132300,66886010,967,967,967,967,100
|
|
20250418,132200,66789310,967,967,967,967,0
|
|
20250418,132100,66789310,967,967,967,967,0
|
|
20250418,132000,66789310,967,967,967,967,0
|
|
20250418,131900,66789310,967,967,967,967,0
|
|
20250418,131800,66789310,967,966,967,966,1500
|
|
20250418,131700,65338814,965,965,965,965,0
|
|
20250418,131600,65338814,965,967,967,965,64
|
|
20250418,131500,65277019,967,967,967,967,0
|
|
20250418,131400,65277019,967,967,967,967,79
|
|
20250418,131300,65200626,966,966,966,965,85
|
|
20250418,131200,65118572,967,967,967,967,0
|
|
20250418,131100,65118572,967,967,967,967,300
|
|
20250418,131000,64828472,967,967,967,967,0
|
|
20250418,130900,64828472,967,967,967,967,0
|
|
20250418,130800,64828472,967,967,967,967,0
|
|
20250418,130700,64828472,967,967,967,967,0
|
|
20250418,130600,64828472,967,967,967,967,105
|
|
20250418,130500,64726937,967,967,967,967,0
|
|
20250418,130400,64726937,967,967,967,967,0
|
|
20250418,130300,64726937,967,967,967,967,196
|
|
20250418,130200,64537405,968,968,968,968,18
|
|
20250418,130100,64519981,969,969,969,968,303
|
|
20250418,130000,64226376,968,968,968,968,349
|
|
20250418,125900,63888544,968,968,968,968,0
|
|
20250418,125800,63888544,968,968,968,968,0
|
|
20250418,125700,63888544,968,968,968,968,0
|
|
20250418,125600,63888544,968,968,968,968,0
|
|
20250418,125500,63888544,968,968,968,968,200
|
|
20250418,125400,63694944,969,969,969,969,0
|
|
20250418,125300,63694944,969,969,969,969,0
|
|
20250418,125200,63694944,969,963,969,963,55
|
|
20250418,125100,63641968,956,956,956,956,68
|
|
20250418,125000,63576960,955,964,964,955,3771
|
|
20250418,124900,59967271,965,965,965,965,55
|
|
20250418,124800,59914196,966,968,968,966,397
|
|
20250418,124700,59529988,968,970,970,968,579
|
|
20250418,124600,58969088,970,971,971,970,10
|
|
20250418,124500,58959387,971,971,971,971,788
|
|
20250418,124400,58194239,972,972,972,972,0
|
|
20250418,124300,58194239,972,972,972,972,0
|
|
20250418,124200,58194239,972,972,972,972,0
|
|
20250418,124100,58194239,972,972,972,972,1016
|
|
20250418,124000,57206687,972,973,973,972,157
|
|
20250418,123900,57053937,973,973,973,973,354
|
|
20250418,123800,56709495,974,974,974,974,1000
|
|
20250418,123700,55735495,974,974,974,974,0
|
|
20250418,123600,55735495,974,974,974,974,16
|
|
20250418,123500,55719911,974,974,974,974,0
|
|
20250418,123400,55719911,974,973,974,973,2000
|
|
20250418,123300,53771912,973,973,973,973,1
|
|
20250418,123200,53770939,973,973,973,973,0
|
|
20250418,123100,53770939,973,973,973,973,16
|
|
20250418,123000,53755371,974,974,974,974,0
|
|
20250418,122900,53755371,974,973,974,973,427
|
|
20250418,122800,53339884,974,974,974,974,0
|
|
20250418,122700,53339884,974,974,974,974,0
|
|
20250418,122600,53339884,974,974,974,974,0
|
|
20250418,122500,53339884,974,974,974,974,1
|
|
20250418,122400,53338910,974,974,974,974,0
|
|
20250418,122300,53338910,974,974,974,974,0
|
|
20250418,122200,53338910,974,974,974,974,16
|
|
20250418,122100,53323326,974,974,974,974,0
|
|
20250418,122000,53323326,974,974,974,974,0
|
|
20250418,121900,53323326,974,974,974,974,0
|
|
20250418,121800,53323326,974,974,974,974,3
|
|
20250418,121700,53320404,974,974,974,974,0
|
|
20250418,121600,53320404,974,974,974,974,17
|
|
20250418,121500,53303846,974,974,974,974,9
|
|
20250418,121400,53295080,974,974,974,974,167
|
|
20250418,121300,53132422,974,974,974,974,754
|
|
20250418,121200,52398026,974,974,974,974,51
|
|
20250418,121100,52348352,974,974,974,974,264
|
|
20250418,121000,52091216,974,974,974,974,301
|
|
20250418,120900,51798042,974,974,974,974,200
|
|
20250418,120800,51603242,973,974,974,973,106
|
|
20250418,120700,51499999,974,973,974,973,97
|
|
20250418,120600,51405578,974,974,974,974,0
|
|
20250418,120500,51405578,974,974,974,974,16
|
|
20250418,120400,51389994,975,975,975,975,0
|
|
20250418,120300,51389994,975,975,975,975,0
|
|
20250418,120200,51389994,975,975,975,975,0
|
|
20250418,120100,51389994,975,975,975,975,0
|
|
20250418,120000,51389994,975,975,975,975,0
|
|
20250418,115900,51389994,975,975,975,975,35
|
|
20250418,115800,51355869,975,975,975,975,0
|
|
20250418,115700,51355869,975,975,975,975,610
|
|
20250418,115600,50761119,976,979,979,976,1031
|
|
20250418,115500,49753757,980,980,980,980,0
|
|
20250418,115400,49753757,980,980,980,980,0
|
|
20250418,115300,49753757,980,980,980,980,0
|
|
20250418,115200,49753757,980,980,980,980,0
|
|
20250418,115100,49753757,980,980,980,980,15
|
|
20250418,115000,49739057,978,978,978,978,0
|
|
20250418,114900,49739057,978,978,978,978,0
|
|
20250418,114800,49739057,978,978,978,978,0
|
|
20250418,114700,49739057,978,978,978,978,0
|
|
20250418,114600,49739057,978,978,978,978,0
|
|
20250418,114500,49739057,978,979,979,978,57
|
|
20250418,114400,49683279,981,981,981,981,0
|
|
20250418,114300,49683279,981,981,981,981,0
|
|
20250418,114200,49683279,981,981,981,981,200
|
|
20250418,114100,49487079,980,980,980,980,0
|
|
20250418,114000,49487079,980,980,980,980,0
|
|
20250418,113900,49487079,980,980,980,980,61
|
|
20250418,113800,49427299,980,980,980,980,1020
|
|
20250418,113700,48427699,980,980,980,980,0
|
|
20250418,113600,48427699,980,980,980,980,0
|
|
20250418,113500,48427699,980,980,980,980,0
|
|
20250418,113400,48427699,980,980,980,980,0
|
|
20250418,113300,48427699,980,980,980,980,1
|
|
20250418,113200,48426719,979,978,979,978,22
|
|
20250418,113100,48405187,977,977,977,977,0
|
|
20250418,113000,48405187,977,977,977,977,0
|
|
20250418,112900,48405187,977,977,977,977,0
|
|
20250418,112800,48405187,977,977,977,977,0
|
|
20250418,112700,48405187,977,977,977,977,0
|
|
20250418,112600,48405187,977,977,977,977,0
|
|
20250418,112500,48405187,977,979,979,977,1183
|
|
20250418,112400,47248776,980,980,980,980,160
|
|
20250418,112300,47091976,980,980,980,980,57
|
|
20250418,112200,47036116,980,981,981,980,116
|
|
20250418,112100,46922420,981,981,981,981,4
|
|
20250418,112000,46918496,981,981,981,981,0
|
|
20250418,111900,46918496,981,981,981,981,347
|
|
20250418,111800,46578089,982,982,982,982,0
|
|
20250418,111700,46578089,982,982,982,982,15
|
|
20250418,111600,46563359,982,982,982,982,193
|
|
20250418,111500,46373833,982,982,982,982,5
|
|
20250418,111400,46368923,982,982,982,982,5
|
|
20250418,111300,46364013,983,983,983,983,18
|
|
20250418,111200,46346319,983,983,983,983,0
|
|
20250418,111100,46346319,983,983,983,983,16
|
|
20250418,111000,46330591,983,983,983,983,0
|
|
20250418,110900,46330591,983,983,983,983,0
|
|
20250418,110800,46330591,983,983,983,983,0
|
|
20250418,110700,46330591,983,984,984,983,46
|
|
20250418,110600,46285357,983,983,983,983,0
|
|
20250418,110500,46285357,983,983,983,983,1
|
|
20250418,110400,46284374,984,984,984,984,0
|
|
20250418,110300,46284374,984,984,984,984,0
|
|
20250418,110200,46284374,984,984,984,984,33
|
|
20250418,110100,46251902,983,984,984,982,82
|
|
20250418,110000,46171310,985,985,985,985,0
|
|
20250418,105900,46171310,985,985,985,985,0
|
|
20250418,105800,46171310,985,985,985,985,0
|
|
20250418,105700,46171310,985,985,985,985,0
|
|
20250418,105600,46171310,985,985,985,985,15
|
|
20250418,105500,46156535,984,984,984,984,0
|
|
20250418,105400,46156535,984,984,984,984,0
|
|
20250418,105300,46156535,984,984,984,984,0
|
|
20250418,105200,46156535,984,984,984,984,0
|
|
20250418,105100,46156535,984,984,984,984,0
|
|
20250418,105000,46156535,984,984,984,984,9
|
|
20250418,104900,46147679,984,984,984,984,200
|
|
20250418,104800,45950879,985,985,985,985,1092
|
|
20250418,104700,44875259,986,986,986,986,284
|
|
20250418,104600,44595235,986,986,986,986,198
|
|
20250418,104500,44400007,987,987,987,987,0
|
|
20250418,104400,44400007,987,987,987,987,0
|
|
20250418,104300,44400007,987,987,987,987,0
|
|
20250418,104200,44400007,987,987,987,987,0
|
|
20250418,104100,44400007,987,987,987,987,0
|
|
20250418,104000,44400007,987,987,987,987,0
|
|
20250418,103900,44400007,987,987,987,987,167
|
|
20250418,103800,44235178,987,987,987,987,0
|
|
20250418,103700,44235178,987,987,987,987,0
|
|
20250418,103600,44235178,987,987,987,987,0
|
|
20250418,103500,44235178,987,987,987,987,0
|
|
20250418,103400,44235178,987,986,987,986,40
|
|
20250418,103300,44195708,986,986,986,986,192
|
|
20250418,103200,44006396,987,987,987,987,0
|
|
20250418,103100,44006396,987,987,987,987,111
|
|
20250418,103000,43896839,988,988,988,988,589
|
|
20250418,102900,43314907,990,990,990,990,0
|
|
20250418,102800,43314907,990,990,990,990,0
|
|
20250418,102700,43314907,990,990,990,990,0
|
|
20250418,102600,43314907,990,990,990,990,0
|
|
20250418,102500,43314907,990,990,990,990,1
|
|
20250418,102400,43313917,990,988,990,988,7999
|
|
20250418,102300,35398452,988,988,988,988,0
|
|
20250418,102200,35398452,988,988,988,988,0
|
|
20250418,102100,35398452,988,988,988,988,0
|
|
20250418,102000,35398452,988,988,988,988,300
|
|
20250418,101900,35102052,989,989,989,989,142
|
|
20250418,101800,34961614,989,989,989,989,0
|
|
20250418,101700,34961614,989,989,989,989,58
|
|
20250418,101600,34904252,990,990,990,990,0
|
|
20250418,101500,34904252,990,990,990,990,1515
|
|
20250418,101400,33404402,991,991,991,991,600
|
|
20250418,101300,32809802,991,991,991,991,0
|
|
20250418,101200,32809802,991,991,991,991,0
|
|
20250418,101100,32809802,991,991,991,991,0
|
|
20250418,101000,32809802,991,991,991,991,1
|
|
20250418,100900,32808811,990,990,990,990,1646
|
|
20250418,100800,31179271,990,990,990,990,104
|
|
20250418,100700,31076311,991,991,991,990,1204
|
|
20250418,100600,29883158,990,989,990,989,1900
|
|
20250418,100500,28002466,989,989,989,989,0
|
|
20250418,100400,28002466,989,989,989,989,0
|
|
20250418,100300,28002466,989,990,990,989,15
|
|
20250418,100200,27987630,990,990,990,990,25
|
|
20250418,100100,27962880,990,990,990,990,1
|
|
20250418,100000,27961890,990,990,990,990,2150
|
|
20250418,095900,25833390,990,990,990,990,1000
|
|
20250418,095800,24843390,989,989,989,989,0
|
|
20250418,095700,24843390,989,989,989,989,0
|
|
20250418,095600,24843390,989,989,989,989,196
|
|
20250418,095500,24649546,989,989,990,985,873
|
|
20250418,095400,23785822,990,990,990,990,155
|
|
20250418,095300,23632372,990,990,990,990,838
|
|
20250418,095200,22802752,991,991,991,991,0
|
|
20250418,095100,22802752,991,991,991,991,0
|
|
20250418,095000,22802752,991,990,991,990,8
|
|
20250418,094900,22794831,989,990,990,988,641
|
|
20250418,094800,22160359,991,991,991,991,0
|
|
20250418,094700,22160359,991,991,991,991,1
|
|
20250418,094600,22159368,991,991,991,991,1
|
|
20250418,094500,22158377,990,990,990,990,450
|
|
20250418,094400,21712877,990,990,990,990,0
|
|
20250418,094300,21712877,990,990,990,990,0
|
|
20250418,094200,21712877,990,990,990,990,300
|
|
20250418,094100,21415877,990,990,990,990,0
|
|
20250418,094000,21415877,990,989,991,989,2001
|
|
20250418,093900,19434916,989,987,989,987,253
|
|
20250418,093800,19184855,990,988,990,988,207
|
|
20250418,093700,18980337,990,990,990,990,0
|
|
20250418,093600,18980337,990,990,990,990,0
|
|
20250418,093500,18980337,990,990,990,990,300
|
|
20250418,093400,18683337,990,987,990,981,1038
|
|
20250418,093300,17663217,986,986,986,986,100
|
|
20250418,093200,17564617,985,985,985,985,0
|
|
20250418,093100,17564617,985,990,990,985,164
|
|
20250418,093000,17402977,990,990,990,990,9
|
|
20250418,092900,17394067,990,990,990,990,0
|
|
20250418,092800,17394067,990,989,990,989,2001
|
|
20250418,092700,15415022,989,989,989,989,0
|
|
20250418,092600,15415022,989,988,989,988,100
|
|
20250418,092500,15316128,989,984,989,982,80
|
|
20250418,092400,15237457,989,989,989,989,0
|
|
20250418,092300,15237457,989,989,989,989,0
|
|
20250418,092200,15237457,989,989,989,989,0
|
|
20250418,092100,15237457,989,989,989,989,1000
|
|
20250418,092000,14248457,989,989,989,989,0
|
|
20250418,091900,14248457,989,989,989,989,1000
|
|
20250418,091800,13259457,987,988,988,987,1000
|
|
20250418,091700,12271957,989,986,989,986,2300
|
|
20250418,091600,10000854,986,986,986,986,301
|
|
20250418,091500,9704068,986,980,986,980,507
|
|
20250418,091400,9204208,989,982,989,982,4000
|
|
20250418,091300,5256871,982,982,982,982,600
|
|
20250418,091200,4667671,978,978,978,978,0
|
|
20250418,091100,4667671,978,978,978,978,0
|
|
20250418,091000,4667671,978,978,978,978,1106
|
|
20250418,090900,3586003,978,978,978,977,590
|
|
20250418,090800,3009183,980,980,980,980,200
|
|
20250418,090700,2813183,980,977,980,977,250
|
|
20250418,090600,2568333,977,980,980,977,201
|
|
20250418,090500,2371653,980,982,988,978,1327
|
|
20250418,090400,1065617,982,982,982,982,1
|
|
20250418,090300,1064635,989,989,989,989,0
|
|
20250418,090200,1064635,989,989,989,989,0
|
|
20250418,090100,1064635,989,984,989,984,60
|
|
20250418,090000,1005577,984,982,984,982,1024
|