583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,184000,91610935,1371,1371,1371,1371,351
|
|
20250402,183900,91610935,1371,1371,1371,1371,0
|
|
20250402,183800,91610935,1371,1371,1371,1371,0
|
|
20250402,183700,91610935,1371,1371,1371,1371,0
|
|
20250402,183600,91610935,1371,1371,1371,1371,0
|
|
20250402,183500,91610935,1371,1371,1371,1371,0
|
|
20250402,183400,91610935,1371,1371,1371,1371,0
|
|
20250402,183300,91610935,1371,1371,1371,1371,0
|
|
20250402,183200,91610935,1371,1371,1371,1371,0
|
|
20250402,183100,91610935,1371,1371,1371,1371,0
|
|
20250402,183000,91610935,1371,1371,1371,1371,0
|
|
20250402,182900,91610935,1371,1371,1371,1371,0
|
|
20250402,182800,91610935,1371,1371,1371,1371,0
|
|
20250402,182700,91610935,1371,1371,1371,1371,0
|
|
20250402,182600,91610935,1371,1371,1371,1371,0
|
|
20250402,182500,91610935,1371,1371,1371,1371,0
|
|
20250402,182400,91610935,1371,1371,1371,1371,0
|
|
20250402,182300,91610935,1371,1371,1371,1371,0
|
|
20250402,182200,91610935,1371,1371,1371,1371,0
|
|
20250402,182100,91610935,1371,1371,1371,1371,0
|
|
20250402,182000,91610935,1371,1371,1371,1371,0
|
|
20250402,181900,91610935,1371,1371,1371,1371,0
|
|
20250402,181800,91610935,1371,1371,1371,1371,0
|
|
20250402,181700,91610935,1371,1371,1371,1371,0
|
|
20250402,181600,91610935,1371,1371,1371,1371,0
|
|
20250402,181500,91610935,1371,1371,1371,1371,0
|
|
20250402,181400,91610935,1371,1371,1371,1371,0
|
|
20250402,181300,91610935,1371,1371,1371,1371,0
|
|
20250402,181200,91610935,1371,1371,1371,1371,0
|
|
20250402,181100,91610935,1371,1371,1371,1371,0
|
|
20250402,181000,91610935,1371,1371,1371,1371,351
|
|
20250402,180900,91610935,1371,1371,1371,1371,0
|
|
20250402,180800,91610935,1371,1371,1371,1371,0
|
|
20250402,180700,91610935,1371,1371,1371,1371,0
|
|
20250402,180600,91610935,1371,1371,1371,1371,0
|
|
20250402,180500,91610935,1371,1371,1371,1371,0
|
|
20250402,180400,91610935,1371,1371,1371,1371,0
|
|
20250402,180300,91610935,1371,1371,1371,1371,0
|
|
20250402,180200,91610935,1371,1371,1371,1371,0
|
|
20250402,180100,91610935,1371,1371,1371,1371,0
|
|
20250402,180000,91610935,1371,1371,1371,1371,0
|
|
20250402,175900,91610935,1371,1371,1371,1371,0
|
|
20250402,175800,91610935,1371,1371,1371,1371,0
|
|
20250402,175700,91610935,1371,1371,1371,1371,0
|
|
20250402,175600,91610935,1371,1371,1371,1371,0
|
|
20250402,175500,91610935,1371,1371,1371,1371,0
|
|
20250402,175400,91610935,1371,1371,1371,1371,0
|
|
20250402,175300,91610935,1371,1371,1371,1371,0
|
|
20250402,175200,91610935,1371,1371,1371,1371,0
|
|
20250402,175100,91610935,1371,1371,1371,1371,0
|
|
20250402,175000,91610935,1371,1371,1371,1371,0
|
|
20250402,174900,91610935,1371,1371,1371,1371,0
|
|
20250402,174800,91610935,1371,1371,1371,1371,0
|
|
20250402,174700,91610935,1371,1371,1371,1371,0
|
|
20250402,174600,91610935,1371,1371,1371,1371,0
|
|
20250402,174500,91610935,1371,1371,1371,1371,0
|
|
20250402,174400,91610935,1371,1371,1371,1371,0
|
|
20250402,174300,91610935,1371,1371,1371,1371,0
|
|
20250402,174200,91610935,1371,1371,1371,1371,0
|
|
20250402,174100,91610935,1371,1371,1371,1371,0
|
|
20250402,174000,91610935,1371,1371,1371,1371,351
|
|
20250402,173900,91610935,1371,1371,1371,1371,0
|
|
20250402,173800,91610935,1371,1371,1371,1371,0
|
|
20250402,173700,91610935,1371,1371,1371,1371,0
|
|
20250402,173600,91610935,1371,1371,1371,1371,0
|
|
20250402,173500,91610935,1371,1371,1371,1371,0
|
|
20250402,173400,91610935,1371,1371,1371,1371,0
|
|
20250402,173300,91610935,1371,1371,1371,1371,0
|
|
20250402,173200,91610935,1371,1371,1371,1371,0
|
|
20250402,173100,91610935,1371,1371,1371,1371,0
|
|
20250402,173000,91610935,1371,1371,1371,1371,0
|
|
20250402,172900,91610935,1371,1371,1371,1371,0
|
|
20250402,172800,91610935,1371,1371,1371,1371,0
|
|
20250402,172700,91610935,1371,1371,1371,1371,0
|
|
20250402,172600,91610935,1371,1371,1371,1371,0
|
|
20250402,172500,91610935,1371,1371,1371,1371,0
|
|
20250402,172400,91610935,1371,1371,1371,1371,0
|
|
20250402,172300,91610935,1371,1371,1371,1371,0
|
|
20250402,172200,91610935,1371,1371,1371,1371,0
|
|
20250402,172100,91610935,1371,1371,1371,1371,0
|
|
20250402,172000,91610935,1371,1371,1371,1371,0
|
|
20250402,171900,91610935,1371,1371,1371,1371,0
|
|
20250402,171800,91610935,1371,1371,1371,1371,0
|
|
20250402,171700,91610935,1371,1371,1371,1371,0
|
|
20250402,171600,91610935,1371,1371,1371,1371,0
|
|
20250402,171500,91610935,1371,1371,1371,1371,0
|
|
20250402,171400,91610935,1371,1371,1371,1371,0
|
|
20250402,171300,91610935,1371,1371,1371,1371,0
|
|
20250402,171200,91610935,1371,1371,1371,1371,0
|
|
20250402,171100,91610935,1371,1371,1371,1371,0
|
|
20250402,171000,91610935,1371,1371,1371,1371,351
|
|
20250402,170900,91610935,1371,1371,1371,1371,0
|
|
20250402,170800,91610935,1371,1371,1371,1371,0
|
|
20250402,170700,91610935,1371,1371,1371,1371,0
|
|
20250402,170600,91610935,1371,1371,1371,1371,0
|
|
20250402,170500,91610935,1371,1371,1371,1371,0
|
|
20250402,170400,91610935,1371,1371,1371,1371,0
|
|
20250402,170300,91610935,1371,1371,1371,1371,0
|
|
20250402,170200,91610935,1371,1371,1371,1371,0
|
|
20250402,170100,91610935,1371,1371,1371,1371,0
|
|
20250402,170000,91610935,1371,1371,1371,1371,0
|
|
20250402,165900,91610935,1371,1371,1371,1371,0
|
|
20250402,165800,91610935,1371,1371,1371,1371,0
|
|
20250402,165700,91610935,1371,1371,1371,1371,0
|
|
20250402,165600,91610935,1371,1371,1371,1371,0
|
|
20250402,165500,91610935,1371,1371,1371,1371,0
|
|
20250402,165400,91610935,1371,1371,1371,1371,0
|
|
20250402,165300,91610935,1371,1371,1371,1371,0
|
|
20250402,165200,91610935,1371,1371,1371,1371,0
|
|
20250402,165100,91610935,1371,1371,1371,1371,0
|
|
20250402,165000,91610935,1371,1371,1371,1371,0
|
|
20250402,164900,91610935,1371,1371,1371,1371,0
|
|
20250402,164800,91610935,1371,1371,1371,1371,0
|
|
20250402,164700,91610935,1371,1371,1371,1371,0
|
|
20250402,164600,91610935,1371,1371,1371,1371,0
|
|
20250402,164500,91610935,1371,1371,1371,1371,0
|
|
20250402,164400,91610935,1371,1371,1371,1371,0
|
|
20250402,164300,91610935,1371,1371,1371,1371,0
|
|
20250402,164200,91610935,1371,1371,1371,1371,0
|
|
20250402,164100,91610935,1371,1371,1371,1371,0
|
|
20250402,164000,91610935,1371,1371,1371,1371,351
|
|
20250402,163900,91610935,1371,1371,1371,1371,0
|
|
20250402,163800,91610935,1371,1371,1371,1371,0
|
|
20250402,163700,91610935,1371,1371,1371,1371,0
|
|
20250402,163600,91610935,1371,1371,1371,1371,0
|
|
20250402,163500,91610935,1371,1371,1371,1371,0
|
|
20250402,163400,91610935,1371,1371,1371,1371,0
|
|
20250402,163300,91610935,1371,1371,1371,1371,0
|
|
20250402,163200,91610935,1371,1371,1371,1371,0
|
|
20250402,163100,91610935,1371,1371,1371,1371,0
|
|
20250402,163000,91610935,1371,1371,1371,1371,0
|
|
20250402,162900,91610935,1371,1371,1371,1371,0
|
|
20250402,162800,91610935,1371,1371,1371,1371,0
|
|
20250402,162700,91610935,1371,1371,1371,1371,0
|
|
20250402,162600,91610935,1371,1371,1371,1371,0
|
|
20250402,162500,91610935,1371,1371,1371,1371,0
|
|
20250402,162400,91610935,1371,1371,1371,1371,0
|
|
20250402,162300,91610935,1371,1371,1371,1371,0
|
|
20250402,162200,91610935,1371,1371,1371,1371,0
|
|
20250402,162100,91610935,1371,1371,1371,1371,0
|
|
20250402,162000,91610935,1371,1371,1371,1371,0
|
|
20250402,161900,91610935,1371,1371,1371,1371,0
|
|
20250402,161800,91610935,1371,1371,1371,1371,0
|
|
20250402,161700,91610935,1371,1371,1371,1371,0
|
|
20250402,161600,91610935,1371,1371,1371,1371,0
|
|
20250402,161500,91610935,1371,1371,1371,1371,0
|
|
20250402,161400,91610935,1371,1371,1371,1371,0
|
|
20250402,161300,91610935,1371,1371,1371,1371,0
|
|
20250402,161200,91610935,1371,1371,1371,1371,0
|
|
20250402,161100,91610935,1371,1371,1371,1371,0
|
|
20250402,161000,91610935,1371,1371,1371,1371,351
|
|
20250402,160900,91610935,1371,1371,1371,1371,0
|
|
20250402,160800,91610935,1371,1371,1371,1371,0
|
|
20250402,160700,91610935,1371,1371,1371,1371,0
|
|
20250402,160600,91610935,1371,1371,1371,1371,0
|
|
20250402,160500,91610935,1371,1371,1371,1371,0
|
|
20250402,160400,91610935,1371,1371,1371,1371,0
|
|
20250402,160300,91610935,1371,1371,1371,1371,0
|
|
20250402,160200,91610935,1371,1371,1371,1371,0
|
|
20250402,160100,91610935,1371,1371,1371,1371,0
|
|
20250402,160000,91610935,1371,1371,1371,1371,0
|
|
20250402,155900,91610935,1371,1371,1371,1371,0
|
|
20250402,155800,91610935,1371,1371,1371,1371,0
|
|
20250402,155700,91610935,1371,1371,1371,1371,0
|
|
20250402,155600,91610935,1371,1371,1371,1371,0
|
|
20250402,155500,91610935,1371,1371,1371,1371,0
|
|
20250402,155400,91610935,1371,1371,1371,1371,0
|
|
20250402,155300,91610935,1371,1371,1371,1371,0
|
|
20250402,155200,91610935,1371,1371,1371,1371,0
|
|
20250402,155100,91610935,1371,1371,1371,1371,0
|
|
20250402,155000,91610935,1371,1371,1371,1371,0
|
|
20250402,154900,91610935,1371,1371,1371,1371,0
|
|
20250402,154800,91610935,1371,1371,1371,1371,0
|
|
20250402,154700,91610935,1371,1371,1371,1371,0
|
|
20250402,154600,91610935,1371,1371,1371,1371,0
|
|
20250402,154500,91610935,1371,1371,1371,1371,0
|
|
20250402,154400,91610935,1371,1371,1371,1371,0
|
|
20250402,154300,91610935,1371,1371,1371,1371,0
|
|
20250402,154200,91610935,1371,1371,1371,1371,0
|
|
20250402,154100,91610935,1371,1371,1371,1371,0
|
|
20250402,154000,91610935,1371,1371,1371,1371,351
|
|
20250402,153900,91610935,1371,1371,1371,1371,0
|
|
20250402,153800,91610935,1371,1371,1371,1371,0
|
|
20250402,153700,91610935,1371,1371,1371,1371,0
|
|
20250402,153600,91610935,1371,1371,1371,1371,0
|
|
20250402,153500,91610935,1371,1371,1371,1371,0
|
|
20250402,153400,91610935,1371,1371,1371,1371,0
|
|
20250402,153300,91610935,1371,1371,1371,1371,0
|
|
20250402,153200,91610935,1371,1371,1371,1371,0
|
|
20250402,153100,91610935,1371,1371,1371,1371,0
|
|
20250402,153000,91610935,1371,1371,1371,1371,351
|
|
20250402,152900,91129714,1370,1370,1370,1370,0
|
|
20250402,152800,91129714,1370,1370,1370,1370,0
|
|
20250402,152700,91129714,1370,1370,1370,1370,0
|
|
20250402,152600,91129714,1370,1370,1370,1370,0
|
|
20250402,152500,91129714,1370,1370,1370,1370,0
|
|
20250402,152400,91129714,1370,1370,1370,1370,0
|
|
20250402,152300,91129714,1370,1370,1370,1370,0
|
|
20250402,152200,91129714,1370,1370,1370,1370,0
|
|
20250402,152100,91129714,1370,1370,1370,1370,0
|
|
20250402,152000,91129714,1370,1370,1370,1370,0
|
|
20250402,151900,91129714,1370,1370,1370,1370,0
|
|
20250402,151800,91129714,1370,1370,1370,1370,0
|
|
20250402,151700,91129714,1370,1371,1371,1370,2569
|
|
20250402,151600,87609576,1371,1372,1372,1371,86
|
|
20250402,151500,87491604,1371,1371,1371,1371,72
|
|
20250402,151400,87392892,1373,1373,1373,1373,0
|
|
20250402,151300,87392892,1373,1373,1373,1373,7
|
|
20250402,151200,87383281,1373,1372,1373,1372,341
|
|
20250402,151100,86915327,1381,1381,1381,1381,0
|
|
20250402,151000,86915327,1381,1381,1381,1381,0
|
|
20250402,150900,86915327,1381,1381,1381,1381,0
|
|
20250402,150800,86915327,1381,1381,1381,1381,0
|
|
20250402,150700,86915327,1381,1381,1381,1381,7
|
|
20250402,150600,86905660,1382,1382,1382,1382,0
|
|
20250402,150500,86905660,1382,1382,1382,1382,0
|
|
20250402,150400,86905660,1382,1382,1382,1382,0
|
|
20250402,150300,86905660,1382,1382,1382,1382,0
|
|
20250402,150200,86905660,1382,1374,1382,1374,1000
|
|
20250402,150100,85527050,1373,1373,1373,1373,0
|
|
20250402,150000,85527050,1373,1373,1373,1373,880
|
|
20250402,145900,84318810,1373,1373,1373,1373,272
|
|
20250402,145800,83945354,1374,1374,1374,1374,0
|
|
20250402,145700,83945354,1374,1374,1374,1374,0
|
|
20250402,145600,83945354,1374,1374,1374,1374,0
|
|
20250402,145500,83945354,1374,1374,1374,1374,745
|
|
20250402,145400,82921724,1373,1373,1373,1373,0
|
|
20250402,145300,82921724,1373,1376,1376,1373,1000
|
|
20250402,145200,81546033,1376,1376,1376,1376,0
|
|
20250402,145100,81546033,1376,1376,1376,1376,0
|
|
20250402,145000,81546033,1376,1376,1376,1376,0
|
|
20250402,144900,81546033,1376,1376,1376,1376,0
|
|
20250402,144800,81546033,1376,1376,1376,1376,0
|
|
20250402,144700,81546033,1376,1376,1376,1376,0
|
|
20250402,144600,81546033,1376,1376,1376,1376,0
|
|
20250402,144500,81546033,1376,1376,1376,1376,0
|
|
20250402,144400,81546033,1376,1376,1376,1376,0
|
|
20250402,144300,81546033,1376,1376,1376,1376,0
|
|
20250402,144200,81546033,1376,1376,1376,1376,1057
|
|
20250402,144100,80091601,1377,1377,1377,1377,0
|
|
20250402,144000,80091601,1377,1377,1377,1377,0
|
|
20250402,143900,80091601,1377,1377,1377,1377,0
|
|
20250402,143800,80091601,1377,1377,1377,1377,0
|
|
20250402,143700,80091601,1377,1377,1377,1377,0
|
|
20250402,143600,80091601,1377,1377,1377,1377,4
|
|
20250402,143500,80086093,1377,1377,1377,1377,0
|
|
20250402,143400,80086093,1377,1377,1377,1377,0
|
|
20250402,143300,80086093,1377,1377,1377,1376,1579
|
|
20250402,143200,77913228,1378,1378,1378,1378,0
|
|
20250402,143100,77913228,1378,1378,1378,1378,0
|
|
20250402,143000,77913228,1378,1378,1378,1378,16
|
|
20250402,142900,77891180,1378,1378,1378,1378,57
|
|
20250402,142800,77812634,1377,1377,1377,1377,3427
|
|
20250402,142700,73093655,1377,1377,1377,1377,0
|
|
20250402,142600,73093655,1377,1378,1378,1377,643
|
|
20250402,142500,72208228,1378,1377,1378,1377,614
|
|
20250402,142400,71362636,1377,1377,1377,1377,0
|
|
20250402,142300,71362636,1377,1380,1380,1377,3165
|
|
20250402,142200,67000638,1380,1380,1380,1380,0
|
|
20250402,142100,67000638,1380,1380,1380,1380,0
|
|
20250402,142000,67000638,1380,1380,1380,1380,0
|
|
20250402,141900,67000638,1380,1380,1380,1380,0
|
|
20250402,141800,67000638,1380,1380,1380,1380,0
|
|
20250402,141700,67000638,1380,1380,1380,1380,0
|
|
20250402,141600,67000638,1380,1380,1380,1380,0
|
|
20250402,141500,67000638,1380,1380,1380,1380,0
|
|
20250402,141400,67000638,1380,1380,1380,1380,0
|
|
20250402,141300,67000638,1380,1380,1380,1380,9
|
|
20250402,141200,66988218,1379,1379,1379,1379,1
|
|
20250402,141100,66986839,1381,1380,1381,1380,357
|
|
20250402,141000,66494079,1379,1379,1379,1379,0
|
|
20250402,140900,66494079,1379,1379,1379,1379,0
|
|
20250402,140800,66494079,1379,1379,1379,1379,2431
|
|
20250402,140700,63141730,1381,1381,1381,1381,0
|
|
20250402,140600,63141730,1381,1381,1381,1381,200
|
|
20250402,140500,62865530,1381,1381,1381,1381,0
|
|
20250402,140400,62865530,1381,1381,1381,1381,7
|
|
20250402,140300,62855863,1381,1381,1381,1381,0
|
|
20250402,140200,62855863,1381,1381,1381,1381,0
|
|
20250402,140100,62855863,1381,1381,1381,1381,135
|
|
20250402,140000,62669428,1381,1381,1381,1381,1
|
|
20250402,135900,62668047,1378,1376,1378,1376,71
|
|
20250402,135800,62570263,1375,1375,1375,1375,130
|
|
20250402,135700,62391513,1375,1375,1375,1375,0
|
|
20250402,135600,62391513,1375,1375,1375,1375,15
|
|
20250402,135500,62370888,1375,1375,1375,1375,15
|
|
20250402,135400,62350263,1375,1374,1375,1374,1066
|
|
20250402,135300,60885566,1374,1374,1374,1374,0
|
|
20250402,135200,60885566,1374,1374,1374,1374,500
|
|
20250402,135100,60198566,1374,1381,1381,1374,4000
|
|
20250402,135000,54693738,1381,1381,1381,1381,0
|
|
20250402,134900,54693738,1381,1381,1381,1381,292
|
|
20250402,134800,54290486,1380,1380,1380,1380,0
|
|
20250402,134700,54290486,1380,1380,1380,1380,0
|
|
20250402,134600,54290486,1380,1380,1380,1380,0
|
|
20250402,134500,54290486,1380,1380,1380,1380,1232
|
|
20250402,134400,52590326,1380,1380,1380,1380,7
|
|
20250402,134300,52580666,1383,1383,1383,1383,0
|
|
20250402,134200,52580666,1383,1383,1383,1383,237
|
|
20250402,134100,52252895,1383,1383,1383,1383,0
|
|
20250402,134000,52252895,1383,1383,1383,1383,100
|
|
20250402,133900,52114595,1383,1383,1383,1383,0
|
|
20250402,133800,52114595,1383,1383,1383,1383,1005
|
|
20250402,133700,50724680,1383,1383,1383,1383,0
|
|
20250402,133600,50724680,1383,1383,1383,1383,0
|
|
20250402,133500,50724680,1383,1383,1383,1383,0
|
|
20250402,133400,50724680,1383,1383,1383,1383,0
|
|
20250402,133300,50724680,1383,1383,1383,1383,0
|
|
20250402,133200,50724680,1383,1383,1383,1383,0
|
|
20250402,133100,50724680,1383,1383,1383,1383,7
|
|
20250402,133000,50714999,1382,1382,1382,1382,0
|
|
20250402,132900,50714999,1382,1382,1382,1382,0
|
|
20250402,132800,50714999,1382,1382,1382,1382,0
|
|
20250402,132700,50714999,1382,1382,1382,1382,0
|
|
20250402,132600,50714999,1382,1382,1382,1382,658
|
|
20250402,132500,49805643,1383,1383,1383,1383,0
|
|
20250402,132400,49805643,1383,1383,1383,1383,0
|
|
20250402,132300,49805643,1383,1382,1383,1382,344
|
|
20250402,132200,49330233,1382,1382,1382,1382,0
|
|
20250402,132100,49330233,1382,1382,1382,1382,0
|
|
20250402,132000,49330233,1382,1382,1382,1382,0
|
|
20250402,131900,49330233,1382,1382,1382,1382,0
|
|
20250402,131800,49330233,1382,1382,1382,1382,0
|
|
20250402,131700,49330233,1382,1382,1382,1382,600
|
|
20250402,131600,48501033,1381,1381,1381,1381,15
|
|
20250402,131500,48480318,1383,1383,1383,1383,0
|
|
20250402,131400,48480318,1383,1383,1383,1383,0
|
|
20250402,131300,48480318,1383,1383,1383,1383,0
|
|
20250402,131200,48480318,1383,1383,1383,1383,0
|
|
20250402,131100,48480318,1383,1383,1383,1383,0
|
|
20250402,131000,48480318,1383,1383,1383,1383,0
|
|
20250402,130900,48480318,1383,1383,1383,1383,0
|
|
20250402,130800,48480318,1383,1383,1383,1383,0
|
|
20250402,130700,48480318,1383,1383,1383,1383,0
|
|
20250402,130600,48480318,1383,1383,1383,1383,0
|
|
20250402,130500,48480318,1383,1383,1383,1383,0
|
|
20250402,130400,48480318,1383,1383,1383,1383,1006
|
|
20250402,130300,47089020,1382,1382,1382,1382,28
|
|
20250402,130200,47050324,1381,1381,1381,1381,1
|
|
20250402,130100,47048943,1384,1384,1384,1384,0
|
|
20250402,130000,47048943,1384,1384,1384,1384,0
|
|
20250402,125900,47048943,1384,1384,1384,1384,0
|
|
20250402,125800,47048943,1384,1384,1384,1384,0
|
|
20250402,125700,47048943,1384,1384,1384,1384,0
|
|
20250402,125600,47048943,1384,1384,1384,1384,0
|
|
20250402,125500,47048943,1384,1384,1384,1384,0
|
|
20250402,125400,47048943,1384,1384,1384,1384,1
|
|
20250402,125300,47047559,1384,1384,1384,1384,0
|
|
20250402,125200,47047559,1384,1384,1384,1384,0
|
|
20250402,125100,47047559,1384,1384,1384,1384,0
|
|
20250402,125000,47047559,1384,1384,1384,1384,15
|
|
20250402,124900,47026799,1384,1383,1384,1383,11
|
|
20250402,124800,47011583,1384,1384,1384,1384,0
|
|
20250402,124700,47011583,1384,1384,1384,1384,5
|
|
20250402,124600,47004663,1381,1380,1381,1380,1531
|
|
20250402,124500,44890440,1380,1380,1380,1380,0
|
|
20250402,124400,44890440,1380,1380,1380,1380,1
|
|
20250402,124300,44889060,1380,1378,1380,1378,181
|
|
20250402,124200,44639392,1376,1376,1376,1376,0
|
|
20250402,124100,44639392,1376,1376,1376,1376,2
|
|
20250402,124000,44636640,1375,1375,1375,1375,0
|
|
20250402,123900,44636640,1375,1374,1375,1374,35
|
|
20250402,123800,44588542,1374,1374,1374,1374,0
|
|
20250402,123700,44588542,1374,1374,1374,1374,0
|
|
20250402,123600,44588542,1374,1373,1374,1373,12
|
|
20250402,123500,44572063,1375,1375,1375,1375,0
|
|
20250402,123400,44572063,1375,1375,1375,1375,0
|
|
20250402,123300,44572063,1375,1375,1375,1375,0
|
|
20250402,123200,44572063,1375,1375,1375,1375,0
|
|
20250402,123100,44572063,1375,1375,1375,1375,0
|
|
20250402,123000,44572063,1375,1375,1375,1375,0
|
|
20250402,122900,44572063,1375,1375,1375,1375,0
|
|
20250402,122800,44572063,1375,1375,1375,1375,0
|
|
20250402,122700,44572063,1375,1375,1375,1375,1
|
|
20250402,122600,44570688,1375,1375,1375,1375,1005
|
|
20250402,122500,43188813,1375,1375,1375,1375,0
|
|
20250402,122400,43188813,1375,1375,1375,1375,0
|
|
20250402,122300,43188813,1375,1375,1375,1375,0
|
|
20250402,122200,43188813,1375,1375,1375,1375,0
|
|
20250402,122100,43188813,1375,1375,1375,1375,0
|
|
20250402,122000,43188813,1375,1375,1375,1375,0
|
|
20250402,121900,43188813,1375,1375,1375,1375,0
|
|
20250402,121800,43188813,1375,1375,1375,1375,0
|
|
20250402,121700,43188813,1375,1375,1375,1375,0
|
|
20250402,121600,43188813,1375,1375,1375,1375,0
|
|
20250402,121500,43188813,1375,1375,1375,1375,0
|
|
20250402,121400,43188813,1375,1375,1375,1375,0
|
|
20250402,121300,43188813,1375,1375,1375,1375,0
|
|
20250402,121200,43188813,1375,1375,1375,1375,0
|
|
20250402,121100,43188813,1375,1375,1375,1375,0
|
|
20250402,121000,43188813,1375,1375,1375,1375,0
|
|
20250402,120900,43188813,1375,1375,1375,1375,0
|
|
20250402,120800,43188813,1375,1375,1375,1375,0
|
|
20250402,120700,43188813,1375,1375,1375,1375,0
|
|
20250402,120600,43188813,1375,1375,1375,1375,0
|
|
20250402,120500,43188813,1375,1375,1375,1375,0
|
|
20250402,120400,43188813,1375,1375,1375,1375,0
|
|
20250402,120300,43188813,1375,1375,1375,1375,0
|
|
20250402,120200,43188813,1375,1375,1375,1375,0
|
|
20250402,120100,43188813,1375,1375,1375,1375,0
|
|
20250402,120000,43188813,1375,1375,1375,1375,1
|
|
20250402,115900,43187438,1375,1375,1375,1375,0
|
|
20250402,115800,43187438,1375,1375,1375,1375,0
|
|
20250402,115700,43187438,1375,1375,1375,1375,0
|
|
20250402,115600,43187438,1375,1375,1375,1375,0
|
|
20250402,115500,43187438,1375,1375,1375,1375,0
|
|
20250402,115400,43187438,1375,1375,1375,1375,0
|
|
20250402,115300,43187438,1375,1375,1375,1375,1
|
|
20250402,115200,43186063,1375,1375,1375,1375,0
|
|
20250402,115100,43186063,1375,1375,1375,1375,0
|
|
20250402,115000,43186063,1375,1375,1375,1375,0
|
|
20250402,114900,43186063,1375,1375,1375,1375,0
|
|
20250402,114800,43186063,1375,1375,1375,1375,0
|
|
20250402,114700,43186063,1375,1375,1375,1375,0
|
|
20250402,114600,43186063,1375,1375,1375,1375,0
|
|
20250402,114500,43186063,1375,1375,1375,1375,0
|
|
20250402,114400,43186063,1375,1375,1375,1375,0
|
|
20250402,114300,43186063,1375,1375,1375,1375,10
|
|
20250402,114200,43172313,1375,1375,1375,1375,0
|
|
20250402,114100,43172313,1375,1375,1375,1375,0
|
|
20250402,114000,43172313,1375,1375,1375,1375,0
|
|
20250402,113900,43172313,1375,1375,1375,1375,0
|
|
20250402,113800,43172313,1375,1375,1375,1375,0
|
|
20250402,113700,43172313,1375,1373,1375,1373,756
|
|
20250402,113600,42134292,1373,1373,1373,1373,0
|
|
20250402,113500,42134292,1373,1373,1373,1373,0
|
|
20250402,113400,42134292,1373,1373,1373,1373,0
|
|
20250402,113300,42134292,1373,1373,1373,1373,0
|
|
20250402,113200,42134292,1373,1373,1373,1373,0
|
|
20250402,113100,42134292,1373,1373,1373,1373,0
|
|
20250402,113000,42134292,1373,1373,1373,1373,0
|
|
20250402,112900,42134292,1373,1373,1373,1373,0
|
|
20250402,112800,42134292,1373,1373,1373,1373,0
|
|
20250402,112700,42134292,1373,1373,1373,1373,0
|
|
20250402,112600,42134292,1373,1373,1373,1373,0
|
|
20250402,112500,42134292,1373,1373,1373,1373,16
|
|
20250402,112400,42112324,1373,1373,1373,1373,7
|
|
20250402,112300,42102713,1373,1373,1373,1373,135
|
|
20250402,112200,41917358,1373,1373,1373,1373,0
|
|
20250402,112100,41917358,1373,1373,1373,1373,0
|
|
20250402,112000,41917358,1373,1373,1373,1373,0
|
|
20250402,111900,41917358,1373,1373,1373,1373,0
|
|
20250402,111800,41917358,1373,1373,1373,1373,0
|
|
20250402,111700,41917358,1373,1373,1373,1373,0
|
|
20250402,111600,41917358,1373,1373,1373,1373,10
|
|
20250402,111500,41903628,1373,1373,1373,1373,0
|
|
20250402,111400,41903628,1373,1373,1373,1373,97
|
|
20250402,111300,41770447,1373,1373,1373,1373,0
|
|
20250402,111200,41770447,1373,1373,1373,1373,0
|
|
20250402,111100,41770447,1373,1373,1373,1373,0
|
|
20250402,111000,41770447,1373,1373,1373,1373,0
|
|
20250402,110900,41770447,1373,1373,1373,1373,0
|
|
20250402,110800,41770447,1373,1373,1373,1373,0
|
|
20250402,110700,41770447,1373,1373,1373,1373,0
|
|
20250402,110600,41770447,1373,1373,1373,1371,721
|
|
20250402,110500,40781163,1374,1373,1374,1373,65
|
|
20250402,110400,40691901,1373,1373,1373,1373,37
|
|
20250402,110300,40641100,1373,1373,1373,1373,0
|
|
20250402,110200,40641100,1373,1373,1373,1373,0
|
|
20250402,110100,40641100,1373,1373,1373,1373,0
|
|
20250402,110000,40641100,1373,1372,1373,1372,55
|
|
20250402,105900,40565591,1372,1372,1372,1372,0
|
|
20250402,105800,40565591,1372,1370,1372,1370,359
|
|
20250402,105700,40073371,1375,1375,1375,1375,0
|
|
20250402,105600,40073371,1375,1375,1375,1375,0
|
|
20250402,105500,40073371,1375,1375,1375,1375,0
|
|
20250402,105400,40073371,1375,1375,1375,1375,0
|
|
20250402,105300,40073371,1375,1375,1375,1375,0
|
|
20250402,105200,40073371,1375,1375,1375,1375,0
|
|
20250402,105100,40073371,1375,1375,1375,1375,3000
|
|
20250402,105000,35948371,1380,1380,1380,1380,0
|
|
20250402,104900,35948371,1380,1380,1380,1380,0
|
|
20250402,104800,35948371,1380,1380,1380,1380,0
|
|
20250402,104700,35948371,1380,1380,1380,1380,0
|
|
20250402,104600,35948371,1380,1380,1380,1380,0
|
|
20250402,104500,35948371,1380,1380,1380,1380,0
|
|
20250402,104400,35948371,1380,1380,1380,1380,0
|
|
20250402,104300,35948371,1380,1380,1380,1380,0
|
|
20250402,104200,35948371,1380,1380,1380,1380,0
|
|
20250402,104100,35948371,1380,1380,1380,1380,2
|
|
20250402,104000,35945611,1380,1380,1380,1380,2
|
|
20250402,103900,35942851,1384,1384,1384,1384,0
|
|
20250402,103800,35942851,1384,1384,1384,1384,0
|
|
20250402,103700,35942851,1384,1384,1384,1384,0
|
|
20250402,103600,35942851,1384,1384,1384,1384,0
|
|
20250402,103500,35942851,1384,1384,1384,1384,0
|
|
20250402,103400,35942851,1384,1384,1384,1384,0
|
|
20250402,103300,35942851,1384,1384,1384,1384,0
|
|
20250402,103200,35942851,1384,1384,1384,1384,0
|
|
20250402,103100,35942851,1384,1384,1385,1384,200
|
|
20250402,103000,35665957,1385,1381,1385,1381,20
|
|
20250402,102900,35638321,1385,1385,1385,1385,0
|
|
20250402,102800,35638321,1385,1385,1385,1385,0
|
|
20250402,102700,35638321,1385,1385,1385,1385,0
|
|
20250402,102600,35638321,1385,1366,1385,1366,1180
|
|
20250402,102500,34024807,1366,1366,1366,1366,0
|
|
20250402,102400,34024807,1366,1366,1366,1366,0
|
|
20250402,102300,34024807,1366,1368,1368,1366,1271
|
|
20250402,102200,32286087,1368,1368,1368,1368,0
|
|
20250402,102100,32286087,1368,1371,1371,1368,5847
|
|
20250402,102000,24278929,1371,1371,1371,1371,0
|
|
20250402,101900,24278929,1371,1376,1376,1371,7782
|
|
20250402,101800,13585338,1377,1380,1380,1377,463
|
|
20250402,101700,12947541,1381,1380,1381,1380,72
|
|
20250402,101600,12848135,1387,1387,1387,1387,0
|
|
20250402,101500,12848135,1387,1387,1387,1387,0
|
|
20250402,101400,12848135,1387,1387,1387,1387,0
|
|
20250402,101300,12848135,1387,1387,1387,1387,1
|
|
20250402,101200,12846748,1388,1388,1388,1388,0
|
|
20250402,101100,12846748,1388,1388,1388,1388,0
|
|
20250402,101000,12846748,1388,1388,1388,1388,0
|
|
20250402,100900,12846748,1388,1388,1388,1388,0
|
|
20250402,100800,12846748,1388,1388,1388,1388,0
|
|
20250402,100700,12846748,1388,1388,1388,1388,2
|
|
20250402,100600,12843972,1390,1390,1390,1390,0
|
|
20250402,100500,12843972,1390,1390,1390,1390,0
|
|
20250402,100400,12843972,1390,1390,1390,1390,0
|
|
20250402,100300,12843972,1390,1390,1390,1390,890
|
|
20250402,100200,11606872,1390,1390,1390,1390,0
|
|
20250402,100100,11606872,1390,1390,1390,1390,0
|
|
20250402,100000,11606872,1390,1390,1390,1390,0
|
|
20250402,095900,11606872,1390,1390,1390,1390,0
|
|
20250402,095800,11606872,1390,1390,1390,1390,0
|
|
20250402,095700,11606872,1390,1390,1390,1390,0
|
|
20250402,095600,11606872,1390,1390,1390,1390,0
|
|
20250402,095500,11606872,1390,1390,1390,1390,0
|
|
20250402,095400,11606872,1390,1390,1390,1390,0
|
|
20250402,095300,11606872,1390,1390,1390,1390,0
|
|
20250402,095200,11606872,1390,1390,1390,1390,0
|
|
20250402,095100,11606872,1390,1390,1390,1390,0
|
|
20250402,095000,11606872,1390,1390,1390,1390,0
|
|
20250402,094900,11606872,1390,1390,1390,1390,0
|
|
20250402,094800,11606872,1390,1390,1390,1390,0
|
|
20250402,094700,11606872,1390,1390,1390,1390,0
|
|
20250402,094600,11606872,1390,1390,1390,1390,0
|
|
20250402,094500,11606872,1390,1390,1390,1390,0
|
|
20250402,094400,11606872,1390,1390,1390,1390,0
|
|
20250402,094300,11606872,1390,1390,1390,1390,0
|
|
20250402,094200,11606872,1390,1390,1390,1390,0
|
|
20250402,094100,11606872,1390,1390,1390,1390,0
|
|
20250402,094000,11606872,1390,1390,1390,1390,0
|
|
20250402,093900,11606872,1390,1390,1390,1390,0
|
|
20250402,093800,11606872,1390,1390,1390,1390,5
|
|
20250402,093700,11599922,1390,1390,1390,1390,0
|
|
20250402,093600,11599922,1390,1390,1390,1390,0
|
|
20250402,093500,11599922,1390,1390,1390,1390,0
|
|
20250402,093400,11599922,1390,1390,1390,1390,1
|
|
20250402,093300,11598532,1390,1390,1390,1390,0
|
|
20250402,093200,11598532,1390,1390,1390,1390,1
|
|
20250402,093100,11597142,1372,1372,1372,1372,0
|
|
20250402,093000,11597142,1372,1372,1372,1372,0
|
|
20250402,092900,11597142,1372,1372,1372,1372,0
|
|
20250402,092800,11597142,1372,1372,1372,1372,0
|
|
20250402,092700,11597142,1372,1372,1372,1372,0
|
|
20250402,092600,11597142,1372,1372,1372,1372,0
|
|
20250402,092500,11597142,1372,1372,1372,1372,0
|
|
20250402,092400,11597142,1372,1372,1372,1372,0
|
|
20250402,092300,11597142,1372,1372,1372,1372,0
|
|
20250402,092200,11597142,1372,1372,1372,1372,0
|
|
20250402,092100,11597142,1372,1372,1372,1372,0
|
|
20250402,092000,11597142,1372,1372,1372,1372,0
|
|
20250402,091900,11597142,1372,1372,1372,1372,0
|
|
20250402,091800,11597142,1372,1372,1372,1372,0
|
|
20250402,091700,11597142,1372,1372,1372,1372,0
|
|
20250402,091600,11597142,1372,1372,1372,1372,0
|
|
20250402,091500,11597142,1372,1372,1372,1372,0
|
|
20250402,091400,11597142,1372,1380,1380,1372,2
|
|
20250402,091300,11594390,1380,1380,1380,1380,3700
|
|
20250402,091200,6488390,1380,1380,1380,1380,0
|
|
20250402,091100,6488390,1380,1380,1380,1380,1253
|
|
20250402,091000,4759250,1380,1380,1380,1380,0
|
|
20250402,090900,4759250,1380,1380,1380,1380,100
|
|
20250402,090800,4621250,1380,1383,1383,1380,3253
|
|
20250402,090700,127087,1416,1416,1416,1416,0
|
|
20250402,090600,127087,1416,1416,1416,1416,0
|
|
20250402,090500,127087,1416,1416,1416,1416,0
|
|
20250402,090400,127087,1416,1416,1416,1416,0
|
|
20250402,090300,127087,1416,1416,1416,1416,0
|
|
20250402,090200,127087,1416,1416,1416,1416,0
|
|
20250402,090100,127087,1416,1416,1416,1416,1
|
|
20250402,090000,125671,1381,1381,1381,1381,91
|