583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,184000,153287583,1397,1397,1397,1397,1076
|
|
20250403,183900,153287583,1397,1397,1397,1397,0
|
|
20250403,183800,153287583,1397,1397,1397,1397,0
|
|
20250403,183700,153287583,1397,1397,1397,1397,0
|
|
20250403,183600,153287583,1397,1397,1397,1397,0
|
|
20250403,183500,153287583,1397,1397,1397,1397,0
|
|
20250403,183400,153287583,1397,1397,1397,1397,0
|
|
20250403,183300,153287583,1397,1397,1397,1397,0
|
|
20250403,183200,153287583,1397,1397,1397,1397,0
|
|
20250403,183100,153287583,1397,1397,1397,1397,0
|
|
20250403,183000,153287583,1397,1397,1397,1397,0
|
|
20250403,182900,153287583,1397,1397,1397,1397,0
|
|
20250403,182800,153287583,1397,1397,1397,1397,0
|
|
20250403,182700,153287583,1397,1397,1397,1397,0
|
|
20250403,182600,153287583,1397,1397,1397,1397,0
|
|
20250403,182500,153287583,1397,1397,1397,1397,0
|
|
20250403,182400,153287583,1397,1397,1397,1397,0
|
|
20250403,182300,153287583,1397,1397,1397,1397,0
|
|
20250403,182200,153287583,1397,1397,1397,1397,0
|
|
20250403,182100,153287583,1397,1397,1397,1397,0
|
|
20250403,182000,153287583,1397,1397,1397,1397,0
|
|
20250403,181900,153287583,1397,1397,1397,1397,0
|
|
20250403,181800,153287583,1397,1397,1397,1397,0
|
|
20250403,181700,153287583,1397,1397,1397,1397,0
|
|
20250403,181600,153287583,1397,1397,1397,1397,0
|
|
20250403,181500,153287583,1397,1397,1397,1397,0
|
|
20250403,181400,153287583,1397,1397,1397,1397,0
|
|
20250403,181300,153287583,1397,1397,1397,1397,0
|
|
20250403,181200,153287583,1397,1397,1397,1397,0
|
|
20250403,181100,153287583,1397,1397,1397,1397,0
|
|
20250403,181000,153287583,1397,1397,1397,1397,1076
|
|
20250403,180900,153287583,1397,1397,1397,1397,0
|
|
20250403,180800,153287583,1397,1397,1397,1397,0
|
|
20250403,180700,153287583,1397,1397,1397,1397,0
|
|
20250403,180600,153287583,1397,1397,1397,1397,0
|
|
20250403,180500,153287583,1397,1397,1397,1397,0
|
|
20250403,180400,153287583,1397,1397,1397,1397,0
|
|
20250403,180300,153287583,1397,1397,1397,1397,0
|
|
20250403,180200,153287583,1397,1397,1397,1397,0
|
|
20250403,180100,153287583,1397,1397,1397,1397,0
|
|
20250403,180000,153287583,1397,1397,1397,1397,0
|
|
20250403,175900,153287583,1397,1397,1397,1397,0
|
|
20250403,175800,153287583,1397,1397,1397,1397,0
|
|
20250403,175700,153287583,1397,1397,1397,1397,0
|
|
20250403,175600,153287583,1397,1397,1397,1397,0
|
|
20250403,175500,153287583,1397,1397,1397,1397,0
|
|
20250403,175400,153287583,1397,1397,1397,1397,0
|
|
20250403,175300,153287583,1397,1397,1397,1397,0
|
|
20250403,175200,153287583,1397,1397,1397,1397,0
|
|
20250403,175100,153287583,1397,1397,1397,1397,0
|
|
20250403,175000,153287583,1397,1397,1397,1397,0
|
|
20250403,174900,153287583,1397,1397,1397,1397,0
|
|
20250403,174800,153287583,1397,1397,1397,1397,0
|
|
20250403,174700,153287583,1397,1397,1397,1397,0
|
|
20250403,174600,153287583,1397,1397,1397,1397,0
|
|
20250403,174500,153287583,1397,1397,1397,1397,0
|
|
20250403,174400,153287583,1397,1397,1397,1397,0
|
|
20250403,174300,153287583,1397,1397,1397,1397,0
|
|
20250403,174200,153287583,1397,1397,1397,1397,0
|
|
20250403,174100,153287583,1397,1397,1397,1397,0
|
|
20250403,174000,153287583,1397,1397,1397,1397,1076
|
|
20250403,173900,153287583,1397,1397,1397,1397,0
|
|
20250403,173800,153287583,1397,1397,1397,1397,0
|
|
20250403,173700,153287583,1397,1397,1397,1397,0
|
|
20250403,173600,153287583,1397,1397,1397,1397,0
|
|
20250403,173500,153287583,1397,1397,1397,1397,0
|
|
20250403,173400,153287583,1397,1397,1397,1397,0
|
|
20250403,173300,153287583,1397,1397,1397,1397,0
|
|
20250403,173200,153287583,1397,1397,1397,1397,0
|
|
20250403,173100,153287583,1397,1397,1397,1397,0
|
|
20250403,173000,153287583,1397,1397,1397,1397,0
|
|
20250403,172900,153287583,1397,1397,1397,1397,0
|
|
20250403,172800,153287583,1397,1397,1397,1397,0
|
|
20250403,172700,153287583,1397,1397,1397,1397,0
|
|
20250403,172600,153287583,1397,1397,1397,1397,0
|
|
20250403,172500,153287583,1397,1397,1397,1397,0
|
|
20250403,172400,153287583,1397,1397,1397,1397,0
|
|
20250403,172300,153287583,1397,1397,1397,1397,0
|
|
20250403,172200,153287583,1397,1397,1397,1397,0
|
|
20250403,172100,153287583,1397,1397,1397,1397,0
|
|
20250403,172000,153287583,1397,1397,1397,1397,0
|
|
20250403,171900,153287583,1397,1397,1397,1397,0
|
|
20250403,171800,153287583,1397,1397,1397,1397,0
|
|
20250403,171700,153287583,1397,1397,1397,1397,0
|
|
20250403,171600,153287583,1397,1397,1397,1397,0
|
|
20250403,171500,153287583,1397,1397,1397,1397,0
|
|
20250403,171400,153287583,1397,1397,1397,1397,0
|
|
20250403,171300,153287583,1397,1397,1397,1397,0
|
|
20250403,171200,153287583,1397,1397,1397,1397,0
|
|
20250403,171100,153287583,1397,1397,1397,1397,0
|
|
20250403,171000,153287583,1397,1397,1397,1397,1076
|
|
20250403,170900,153287583,1397,1397,1397,1397,0
|
|
20250403,170800,153287583,1397,1397,1397,1397,0
|
|
20250403,170700,153287583,1397,1397,1397,1397,0
|
|
20250403,170600,153287583,1397,1397,1397,1397,0
|
|
20250403,170500,153287583,1397,1397,1397,1397,0
|
|
20250403,170400,153287583,1397,1397,1397,1397,0
|
|
20250403,170300,153287583,1397,1397,1397,1397,0
|
|
20250403,170200,153287583,1397,1397,1397,1397,0
|
|
20250403,170100,153287583,1397,1397,1397,1397,0
|
|
20250403,170000,153287583,1397,1397,1397,1397,0
|
|
20250403,165900,153287583,1397,1397,1397,1397,0
|
|
20250403,165800,153287583,1397,1397,1397,1397,0
|
|
20250403,165700,153287583,1397,1397,1397,1397,0
|
|
20250403,165600,153287583,1397,1397,1397,1397,0
|
|
20250403,165500,153287583,1397,1397,1397,1397,0
|
|
20250403,165400,153287583,1397,1397,1397,1397,0
|
|
20250403,165300,153287583,1397,1397,1397,1397,0
|
|
20250403,165200,153287583,1397,1397,1397,1397,0
|
|
20250403,165100,153287583,1397,1397,1397,1397,0
|
|
20250403,165000,153287583,1397,1397,1397,1397,0
|
|
20250403,164900,153287583,1397,1397,1397,1397,0
|
|
20250403,164800,153287583,1397,1397,1397,1397,0
|
|
20250403,164700,153287583,1397,1397,1397,1397,0
|
|
20250403,164600,153287583,1397,1397,1397,1397,0
|
|
20250403,164500,153287583,1397,1397,1397,1397,0
|
|
20250403,164400,153287583,1397,1397,1397,1397,0
|
|
20250403,164300,153287583,1397,1397,1397,1397,0
|
|
20250403,164200,153287583,1397,1397,1397,1397,0
|
|
20250403,164100,153287583,1397,1397,1397,1397,0
|
|
20250403,164000,153287583,1397,1397,1397,1397,1076
|
|
20250403,163900,153287583,1397,1397,1397,1397,0
|
|
20250403,163800,153287583,1397,1397,1397,1397,0
|
|
20250403,163700,153287583,1397,1397,1397,1397,0
|
|
20250403,163600,153287583,1397,1397,1397,1397,0
|
|
20250403,163500,153287583,1397,1397,1397,1397,0
|
|
20250403,163400,153287583,1397,1397,1397,1397,0
|
|
20250403,163300,153287583,1397,1397,1397,1397,0
|
|
20250403,163200,153287583,1397,1397,1397,1397,0
|
|
20250403,163100,153287583,1397,1397,1397,1397,0
|
|
20250403,163000,153287583,1397,1397,1397,1397,0
|
|
20250403,162900,153287583,1397,1397,1397,1397,0
|
|
20250403,162800,153287583,1397,1397,1397,1397,0
|
|
20250403,162700,153287583,1397,1397,1397,1397,0
|
|
20250403,162600,153287583,1397,1397,1397,1397,0
|
|
20250403,162500,153287583,1397,1397,1397,1397,0
|
|
20250403,162400,153287583,1397,1397,1397,1397,0
|
|
20250403,162300,153287583,1397,1397,1397,1397,0
|
|
20250403,162200,153287583,1397,1397,1397,1397,0
|
|
20250403,162100,153287583,1397,1397,1397,1397,0
|
|
20250403,162000,153287583,1397,1397,1397,1397,0
|
|
20250403,161900,153287583,1397,1397,1397,1397,0
|
|
20250403,161800,153287583,1397,1397,1397,1397,0
|
|
20250403,161700,153287583,1397,1397,1397,1397,0
|
|
20250403,161600,153287583,1397,1397,1397,1397,0
|
|
20250403,161500,153287583,1397,1397,1397,1397,0
|
|
20250403,161400,153287583,1397,1397,1397,1397,0
|
|
20250403,161300,153287583,1397,1397,1397,1397,0
|
|
20250403,161200,153287583,1397,1397,1397,1397,0
|
|
20250403,161100,153287583,1397,1397,1397,1397,0
|
|
20250403,161000,153287583,1397,1397,1397,1397,1076
|
|
20250403,160900,153287583,1397,1397,1397,1397,0
|
|
20250403,160800,153287583,1397,1397,1397,1397,0
|
|
20250403,160700,153287583,1397,1397,1397,1397,0
|
|
20250403,160600,153287583,1397,1397,1397,1397,0
|
|
20250403,160500,153287583,1397,1397,1397,1397,0
|
|
20250403,160400,153287583,1397,1397,1397,1397,0
|
|
20250403,160300,153287583,1397,1397,1397,1397,0
|
|
20250403,160200,153287583,1397,1397,1397,1397,0
|
|
20250403,160100,153287583,1397,1397,1397,1397,0
|
|
20250403,160000,153287583,1397,1397,1397,1397,0
|
|
20250403,155900,153287583,1397,1397,1397,1397,0
|
|
20250403,155800,153287583,1397,1397,1397,1397,0
|
|
20250403,155700,153287583,1397,1397,1397,1397,0
|
|
20250403,155600,153287583,1397,1397,1397,1397,0
|
|
20250403,155500,153287583,1397,1397,1397,1397,0
|
|
20250403,155400,153287583,1397,1397,1397,1397,0
|
|
20250403,155300,153287583,1397,1397,1397,1397,0
|
|
20250403,155200,153287583,1397,1397,1397,1397,0
|
|
20250403,155100,153287583,1397,1397,1397,1397,0
|
|
20250403,155000,153287583,1397,1397,1397,1397,0
|
|
20250403,154900,153287583,1397,1397,1397,1397,0
|
|
20250403,154800,153287583,1397,1397,1397,1397,0
|
|
20250403,154700,153287583,1397,1397,1397,1397,0
|
|
20250403,154600,153287583,1397,1397,1397,1397,0
|
|
20250403,154500,153287583,1397,1397,1397,1397,0
|
|
20250403,154400,153287583,1397,1397,1397,1397,0
|
|
20250403,154300,153287583,1397,1397,1397,1397,0
|
|
20250403,154200,153287583,1397,1397,1397,1397,0
|
|
20250403,154100,153287583,1397,1397,1397,1397,0
|
|
20250403,154000,153287583,1397,1397,1397,1397,1076
|
|
20250403,153900,153287583,1397,1397,1397,1397,0
|
|
20250403,153800,153287583,1397,1397,1397,1397,0
|
|
20250403,153700,153287583,1397,1397,1397,1397,0
|
|
20250403,153600,153287583,1397,1397,1397,1397,0
|
|
20250403,153500,153287583,1397,1397,1397,1397,0
|
|
20250403,153400,153287583,1397,1397,1397,1397,0
|
|
20250403,153300,153287583,1397,1397,1397,1397,0
|
|
20250403,153200,153287583,1397,1397,1397,1397,0
|
|
20250403,153100,153287583,1397,1397,1397,1397,0
|
|
20250403,153000,153287583,1397,1397,1397,1397,1076
|
|
20250403,152900,151784411,1395,1395,1395,1395,0
|
|
20250403,152800,151784411,1395,1395,1395,1395,0
|
|
20250403,152700,151784411,1395,1395,1395,1395,0
|
|
20250403,152600,151784411,1395,1395,1395,1395,0
|
|
20250403,152500,151784411,1395,1395,1395,1395,0
|
|
20250403,152400,151784411,1395,1395,1395,1395,0
|
|
20250403,152300,151784411,1395,1395,1395,1395,0
|
|
20250403,152200,151784411,1395,1395,1395,1395,0
|
|
20250403,152100,151784411,1395,1395,1395,1395,0
|
|
20250403,152000,151784411,1395,1395,1395,1395,0
|
|
20250403,151900,151784411,1395,1386,1395,1386,456
|
|
20250403,151800,151151792,1395,1387,1395,1386,748
|
|
20250403,151700,150114264,1387,1387,1387,1387,166
|
|
20250403,151600,149884022,1395,1395,1395,1395,0
|
|
20250403,151500,149884022,1395,1395,1395,1395,0
|
|
20250403,151400,149884022,1395,1395,1395,1395,0
|
|
20250403,151300,149884022,1395,1395,1395,1395,0
|
|
20250403,151200,149884022,1395,1395,1395,1395,0
|
|
20250403,151100,149884022,1395,1395,1395,1395,0
|
|
20250403,151000,149884022,1395,1395,1395,1395,0
|
|
20250403,150900,149884022,1395,1395,1395,1395,0
|
|
20250403,150800,149884022,1395,1395,1395,1395,0
|
|
20250403,150700,149884022,1395,1395,1395,1395,6297
|
|
20250403,150600,141099707,1395,1395,1395,1395,0
|
|
20250403,150500,141099707,1395,1395,1395,1395,49
|
|
20250403,150400,141031352,1388,1388,1388,1388,0
|
|
20250403,150300,141031352,1388,1388,1388,1388,0
|
|
20250403,150200,141031352,1388,1388,1388,1388,0
|
|
20250403,150100,141031352,1388,1388,1388,1388,0
|
|
20250403,150000,141031352,1388,1388,1388,1388,500
|
|
20250403,145900,140337352,1386,1386,1386,1386,0
|
|
20250403,145800,140337352,1386,1385,1386,1385,3522
|
|
20250403,145700,135455905,1381,1381,1381,1381,50
|
|
20250403,145600,135386855,1380,1380,1380,1380,0
|
|
20250403,145500,135386855,1380,1380,1380,1380,0
|
|
20250403,145400,135386855,1380,1380,1380,1380,0
|
|
20250403,145300,135386855,1380,1380,1380,1380,0
|
|
20250403,145200,135386855,1380,1380,1380,1380,0
|
|
20250403,145100,135386855,1380,1380,1380,1380,0
|
|
20250403,145000,135386855,1380,1380,1380,1380,0
|
|
20250403,144900,135386855,1380,1381,1381,1380,5000
|
|
20250403,144800,128486845,1381,1381,1381,1381,0
|
|
20250403,144700,128486845,1381,1381,1381,1381,0
|
|
20250403,144600,128486845,1381,1381,1381,1381,0
|
|
20250403,144500,128486845,1381,1382,1382,1381,1223
|
|
20250403,144400,126797382,1384,1384,1384,1384,0
|
|
20250403,144300,126797382,1384,1384,1384,1384,0
|
|
20250403,144200,126797382,1384,1384,1384,1384,0
|
|
20250403,144100,126797382,1384,1384,1384,1384,0
|
|
20250403,144000,126797382,1384,1384,1384,1384,0
|
|
20250403,143900,126797382,1384,1384,1384,1384,1
|
|
20250403,143800,126795998,1383,1383,1383,1383,0
|
|
20250403,143700,126795998,1383,1383,1383,1383,0
|
|
20250403,143600,126795998,1383,1383,1383,1383,2000
|
|
20250403,143500,124029998,1382,1385,1385,1382,3717
|
|
20250403,143400,118890953,1388,1388,1388,1388,0
|
|
20250403,143300,118890953,1388,1388,1388,1388,1800
|
|
20250403,143200,116392553,1388,1388,1388,1388,0
|
|
20250403,143100,116392553,1388,1388,1388,1388,1
|
|
20250403,143000,116391165,1390,1390,1390,1390,2001
|
|
20250403,142900,113609775,1393,1393,1393,1393,0
|
|
20250403,142800,113609775,1393,1393,1393,1393,10
|
|
20250403,142700,113595845,1393,1393,1393,1393,0
|
|
20250403,142600,113595845,1393,1393,1393,1393,0
|
|
20250403,142500,113595845,1393,1393,1393,1393,0
|
|
20250403,142400,113595845,1393,1395,1395,1393,4610
|
|
20250403,142300,107167802,1396,1396,1396,1396,0
|
|
20250403,142200,107167802,1396,1396,1396,1396,0
|
|
20250403,142100,107167802,1396,1396,1396,1396,0
|
|
20250403,142000,107167802,1396,1396,1396,1396,1542
|
|
20250403,141900,105015170,1396,1396,1396,1396,500
|
|
20250403,141800,104317170,1397,1397,1397,1397,0
|
|
20250403,141700,104317170,1397,1397,1397,1397,0
|
|
20250403,141600,104317170,1397,1397,1397,1397,1050
|
|
20250403,141500,102850320,1397,1396,1397,1396,2594
|
|
20250403,141400,99228646,1393,1393,1393,1393,0
|
|
20250403,141300,99228646,1393,1393,1393,1393,500
|
|
20250403,141200,98532146,1393,1393,1393,1393,0
|
|
20250403,141100,98532146,1393,1393,1393,1393,1190
|
|
20250403,141000,96874476,1393,1393,1393,1393,283
|
|
20250403,140900,96480257,1393,1393,1393,1393,0
|
|
20250403,140800,96480257,1393,1393,1393,1393,0
|
|
20250403,140700,96480257,1393,1393,1393,1393,0
|
|
20250403,140600,96480257,1393,1393,1393,1393,0
|
|
20250403,140500,96480257,1393,1393,1393,1393,99
|
|
20250403,140400,96342350,1393,1393,1393,1393,0
|
|
20250403,140300,96342350,1393,1393,1393,1393,0
|
|
20250403,140200,96342350,1393,1393,1393,1393,0
|
|
20250403,140100,96342350,1393,1393,1393,1393,0
|
|
20250403,140000,96342350,1393,1393,1393,1393,0
|
|
20250403,135900,96342350,1393,1393,1393,1393,41
|
|
20250403,135800,96285237,1393,1393,1393,1393,0
|
|
20250403,135700,96285237,1393,1393,1393,1393,0
|
|
20250403,135600,96285237,1393,1393,1393,1393,137
|
|
20250403,135500,96094396,1393,1393,1393,1393,0
|
|
20250403,135400,96094396,1393,1393,1393,1393,0
|
|
20250403,135300,96094396,1393,1393,1393,1393,237
|
|
20250403,135200,95764255,1398,1398,1398,1398,0
|
|
20250403,135100,95764255,1398,1398,1398,1398,0
|
|
20250403,135000,95764255,1398,1398,1398,1398,0
|
|
20250403,134900,95764255,1398,1398,1398,1398,1240
|
|
20250403,134800,94030735,1395,1393,1395,1393,2354
|
|
20250403,134700,90749717,1393,1393,1393,1393,0
|
|
20250403,134600,90749717,1393,1393,1393,1393,0
|
|
20250403,134500,90749717,1393,1393,1393,1393,0
|
|
20250403,134400,90749717,1393,1393,1393,1393,0
|
|
20250403,134300,90749717,1393,1393,1393,1393,0
|
|
20250403,134200,90749717,1393,1393,1393,1393,0
|
|
20250403,134100,90749717,1393,1393,1393,1393,0
|
|
20250403,134000,90749717,1393,1393,1393,1393,0
|
|
20250403,133900,90749717,1393,1393,1393,1393,0
|
|
20250403,133800,90749717,1393,1393,1393,1393,0
|
|
20250403,133700,90749717,1393,1393,1393,1393,21
|
|
20250403,133600,90720464,1394,1394,1394,1394,0
|
|
20250403,133500,90720464,1394,1394,1394,1394,0
|
|
20250403,133400,90720464,1394,1394,1394,1394,0
|
|
20250403,133300,90720464,1394,1394,1394,1394,1
|
|
20250403,133200,90719070,1387,1387,1387,1387,0
|
|
20250403,133100,90719070,1387,1387,1387,1387,0
|
|
20250403,133000,90719070,1387,1387,1387,1387,0
|
|
20250403,132900,90719070,1387,1387,1387,1387,0
|
|
20250403,132800,90719070,1387,1387,1387,1387,0
|
|
20250403,132700,90719070,1387,1387,1387,1387,0
|
|
20250403,132600,90719070,1387,1387,1387,1387,0
|
|
20250403,132500,90719070,1387,1387,1387,1387,500
|
|
20250403,132400,90025570,1385,1385,1385,1385,0
|
|
20250403,132300,90025570,1385,1385,1385,1385,0
|
|
20250403,132200,90025570,1385,1385,1385,1385,104
|
|
20250403,132100,89881530,1385,1385,1385,1385,0
|
|
20250403,132000,89881530,1385,1385,1385,1385,0
|
|
20250403,131900,89881530,1385,1385,1385,1385,1
|
|
20250403,131800,89880145,1384,1384,1384,1384,50
|
|
20250403,131700,89810945,1384,1384,1384,1384,0
|
|
20250403,131600,89810945,1384,1384,1384,1384,0
|
|
20250403,131500,89810945,1384,1384,1384,1384,0
|
|
20250403,131400,89810945,1384,1384,1384,1384,0
|
|
20250403,131300,89810945,1384,1384,1384,1384,0
|
|
20250403,131200,89810945,1384,1384,1384,1384,0
|
|
20250403,131100,89810945,1384,1384,1384,1384,0
|
|
20250403,131000,89810945,1384,1384,1384,1384,63
|
|
20250403,130900,89723753,1394,1394,1394,1394,0
|
|
20250403,130800,89723753,1394,1394,1394,1394,0
|
|
20250403,130700,89723753,1394,1386,1394,1386,10
|
|
20250403,130600,89709821,1387,1387,1387,1387,1000
|
|
20250403,130500,88322821,1387,1387,1387,1387,500
|
|
20250403,130400,87629321,1387,1387,1387,1387,0
|
|
20250403,130300,87629321,1387,1387,1387,1387,0
|
|
20250403,130200,87629321,1387,1387,1387,1387,0
|
|
20250403,130100,87629321,1387,1387,1387,1387,0
|
|
20250403,130000,87629321,1387,1387,1387,1387,0
|
|
20250403,125900,87629321,1387,1387,1387,1387,0
|
|
20250403,125800,87629321,1387,1387,1387,1387,0
|
|
20250403,125700,87629321,1387,1387,1387,1387,0
|
|
20250403,125600,87629321,1387,1387,1387,1387,0
|
|
20250403,125500,87629321,1387,1387,1387,1387,0
|
|
20250403,125400,87629321,1387,1387,1387,1387,0
|
|
20250403,125300,87629321,1387,1387,1387,1387,0
|
|
20250403,125200,87629321,1387,1387,1387,1387,0
|
|
20250403,125100,87629321,1387,1387,1387,1387,0
|
|
20250403,125000,87629321,1387,1387,1387,1387,0
|
|
20250403,124900,87629321,1387,1387,1387,1387,0
|
|
20250403,124800,87629321,1387,1387,1387,1387,1
|
|
20250403,124700,87627934,1383,1383,1383,1383,0
|
|
20250403,124600,87627934,1383,1383,1383,1383,0
|
|
20250403,124500,87627934,1383,1383,1383,1383,0
|
|
20250403,124400,87627934,1383,1383,1383,1383,0
|
|
20250403,124300,87627934,1383,1383,1383,1383,0
|
|
20250403,124200,87627934,1383,1383,1383,1383,0
|
|
20250403,124100,87627934,1383,1383,1383,1383,0
|
|
20250403,124000,87627934,1383,1383,1383,1383,0
|
|
20250403,123900,87627934,1383,1383,1383,1383,0
|
|
20250403,123800,87627934,1383,1383,1383,1383,0
|
|
20250403,123700,87627934,1383,1383,1383,1383,0
|
|
20250403,123600,87627934,1383,1383,1383,1383,0
|
|
20250403,123500,87627934,1383,1399,1399,1383,47
|
|
20250403,123400,87562917,1399,1399,1399,1399,0
|
|
20250403,123300,87562917,1399,1399,1399,1399,0
|
|
20250403,123200,87562917,1399,1399,1399,1399,0
|
|
20250403,123100,87562917,1399,1399,1399,1399,0
|
|
20250403,123000,87562917,1399,1399,1399,1399,0
|
|
20250403,122900,87562917,1399,1399,1399,1399,0
|
|
20250403,122800,87562917,1399,1399,1399,1399,18
|
|
20250403,122700,87537735,1381,1390,1390,1380,1586
|
|
20250403,122600,85340528,1390,1390,1390,1390,133
|
|
20250403,122500,85155658,1402,1402,1402,1402,0
|
|
20250403,122400,85155658,1402,1402,1402,1402,0
|
|
20250403,122300,85155658,1402,1402,1402,1402,0
|
|
20250403,122200,85155658,1402,1402,1402,1402,1
|
|
20250403,122100,85154256,1390,1390,1390,1390,0
|
|
20250403,122000,85154256,1390,1390,1390,1390,0
|
|
20250403,121900,85154256,1390,1390,1390,1390,0
|
|
20250403,121800,85154256,1390,1390,1390,1390,0
|
|
20250403,121700,85154256,1390,1390,1390,1390,0
|
|
20250403,121600,85154256,1390,1390,1390,1390,1000
|
|
20250403,121500,83764256,1389,1389,1389,1389,0
|
|
20250403,121400,83764256,1389,1389,1389,1389,0
|
|
20250403,121300,83764256,1389,1389,1389,1389,0
|
|
20250403,121200,83764256,1389,1389,1389,1389,0
|
|
20250403,121100,83764256,1389,1389,1389,1389,0
|
|
20250403,121000,83764256,1389,1389,1389,1389,0
|
|
20250403,120900,83764256,1389,1389,1389,1389,0
|
|
20250403,120800,83764256,1389,1389,1389,1389,92
|
|
20250403,120700,83636468,1389,1389,1389,1389,0
|
|
20250403,120600,83636468,1389,1389,1389,1389,0
|
|
20250403,120500,83636468,1389,1389,1389,1389,8
|
|
20250403,120400,83625356,1390,1390,1390,1390,0
|
|
20250403,120300,83625356,1390,1390,1390,1390,0
|
|
20250403,120200,83625356,1390,1390,1390,1390,0
|
|
20250403,120100,83625356,1390,1390,1390,1390,0
|
|
20250403,120000,83625356,1390,1390,1390,1390,0
|
|
20250403,115900,83625356,1390,1390,1390,1390,0
|
|
20250403,115800,83625356,1390,1390,1390,1390,0
|
|
20250403,115700,83625356,1390,1390,1390,1390,500
|
|
20250403,115600,82930356,1390,1390,1390,1390,0
|
|
20250403,115500,82930356,1390,1390,1390,1390,0
|
|
20250403,115400,82930356,1390,1390,1390,1390,0
|
|
20250403,115300,82930356,1390,1390,1390,1390,0
|
|
20250403,115200,82930356,1390,1390,1390,1390,0
|
|
20250403,115100,82930356,1390,1390,1390,1390,0
|
|
20250403,115000,82930356,1390,1390,1390,1390,0
|
|
20250403,114900,82930356,1390,1390,1390,1390,0
|
|
20250403,114800,82930356,1390,1390,1390,1390,0
|
|
20250403,114700,82930356,1390,1390,1390,1390,0
|
|
20250403,114600,82930356,1390,1390,1390,1390,0
|
|
20250403,114500,82930356,1390,1390,1390,1390,80
|
|
20250403,114400,82819156,1390,1390,1390,1390,0
|
|
20250403,114300,82819156,1390,1390,1390,1390,0
|
|
20250403,114200,82819156,1390,1390,1390,1390,880
|
|
20250403,114100,81595956,1390,1390,1390,1390,4120
|
|
20250403,114000,75869156,1390,1390,1390,1390,7500
|
|
20250403,113900,65444156,1385,1385,1385,1385,1500
|
|
20250403,113800,63366656,1383,1395,1425,1383,7452
|
|
20250403,113700,52955417,1395,1387,1395,1387,3215
|
|
20250403,113600,48475992,1384,1384,1384,1384,0
|
|
20250403,113500,48475992,1384,1384,1384,1384,0
|
|
20250403,113400,48475992,1384,1384,1384,1384,0
|
|
20250403,113300,48475992,1384,1384,1384,1384,0
|
|
20250403,113200,48475992,1384,1384,1384,1384,0
|
|
20250403,113100,48475992,1384,1384,1384,1384,0
|
|
20250403,113000,48475992,1384,1384,1384,1384,0
|
|
20250403,112900,48475992,1384,1384,1384,1384,0
|
|
20250403,112800,48475992,1384,1384,1384,1384,0
|
|
20250403,112700,48475992,1384,1384,1384,1384,0
|
|
20250403,112600,48475992,1384,1384,1384,1384,0
|
|
20250403,112500,48475992,1384,1384,1384,1384,0
|
|
20250403,112400,48475992,1384,1383,1384,1383,4573
|
|
20250403,112300,42147793,1383,1383,1383,1383,0
|
|
20250403,112200,42147793,1383,1383,1383,1383,0
|
|
20250403,112100,42147793,1383,1383,1383,1383,0
|
|
20250403,112000,42147793,1383,1383,1383,1383,0
|
|
20250403,111900,42147793,1383,1383,1383,1383,0
|
|
20250403,111800,42147793,1383,1383,1383,1383,0
|
|
20250403,111700,42147793,1383,1383,1383,1383,0
|
|
20250403,111600,42147793,1383,1383,1383,1383,100
|
|
20250403,111500,42009493,1383,1383,1383,1383,0
|
|
20250403,111400,42009493,1383,1383,1383,1383,2008
|
|
20250403,111300,39232429,1383,1383,1383,1383,0
|
|
20250403,111200,39232429,1383,1383,1383,1383,0
|
|
20250403,111100,39232429,1383,1383,1383,1383,0
|
|
20250403,111000,39232429,1383,1383,1383,1383,0
|
|
20250403,110900,39232429,1383,1383,1383,1383,0
|
|
20250403,110800,39232429,1383,1383,1383,1383,0
|
|
20250403,110700,39232429,1383,1383,1383,1383,0
|
|
20250403,110600,39232429,1383,1383,1383,1383,25
|
|
20250403,110500,39197854,1383,1383,1383,1383,0
|
|
20250403,110400,39197854,1383,1383,1383,1383,0
|
|
20250403,110300,39197854,1383,1383,1383,1383,0
|
|
20250403,110200,39197854,1383,1383,1383,1383,0
|
|
20250403,110100,39197854,1383,1383,1383,1383,0
|
|
20250403,110000,39197854,1383,1383,1383,1383,0
|
|
20250403,105900,39197854,1383,1383,1383,1383,0
|
|
20250403,105800,39197854,1383,1383,1383,1383,0
|
|
20250403,105700,39197854,1383,1383,1383,1383,0
|
|
20250403,105600,39197854,1383,1383,1383,1383,0
|
|
20250403,105500,39197854,1383,1383,1383,1383,0
|
|
20250403,105400,39197854,1383,1383,1383,1383,0
|
|
20250403,105300,39197854,1383,1383,1383,1383,0
|
|
20250403,105200,39197854,1383,1383,1383,1383,500
|
|
20250403,105100,38506354,1384,1384,1384,1384,0
|
|
20250403,105000,38506354,1384,1384,1384,1384,5
|
|
20250403,104900,38499434,1375,1375,1375,1375,0
|
|
20250403,104800,38499434,1375,1375,1375,1375,0
|
|
20250403,104700,38499434,1375,1375,1375,1375,32
|
|
20250403,104600,38455434,1384,1384,1384,1384,0
|
|
20250403,104500,38455434,1384,1384,1384,1384,0
|
|
20250403,104400,38455434,1384,1384,1384,1384,0
|
|
20250403,104300,38455434,1384,1384,1384,1384,0
|
|
20250403,104200,38455434,1384,1384,1384,1384,6
|
|
20250403,104100,38447130,1384,1384,1384,1384,0
|
|
20250403,104000,38447130,1384,1384,1384,1384,0
|
|
20250403,103900,38447130,1384,1387,1387,1384,1049
|
|
20250403,103800,36995167,1386,1386,1386,1386,0
|
|
20250403,103700,36995167,1386,1386,1386,1386,845
|
|
20250403,103600,35823997,1386,1386,1386,1386,0
|
|
20250403,103500,35823997,1386,1379,1386,1379,3702
|
|
20250403,103400,30705240,1379,1379,1379,1379,0
|
|
20250403,103300,30705240,1379,1379,1379,1379,0
|
|
20250403,103200,30705240,1379,1379,1379,1379,0
|
|
20250403,103100,30705240,1379,1379,1379,1379,0
|
|
20250403,103000,30705240,1379,1379,1379,1379,0
|
|
20250403,102900,30705240,1379,1379,1379,1379,0
|
|
20250403,102800,30705240,1379,1379,1379,1379,0
|
|
20250403,102700,30705240,1379,1379,1379,1379,0
|
|
20250403,102600,30705240,1379,1379,1379,1379,0
|
|
20250403,102500,30705240,1379,1379,1379,1379,1
|
|
20250403,102400,30703861,1373,1373,1373,1373,0
|
|
20250403,102300,30703861,1373,1373,1373,1373,0
|
|
20250403,102200,30703861,1373,1373,1373,1373,0
|
|
20250403,102100,30703861,1373,1373,1373,1373,992
|
|
20250403,102000,29341845,1379,1379,1379,1379,0
|
|
20250403,101900,29341845,1379,1379,1379,1379,0
|
|
20250403,101800,29341845,1379,1379,1379,1379,0
|
|
20250403,101700,29341845,1379,1376,1379,1376,998
|
|
20250403,101600,27966606,1373,1373,1373,1373,0
|
|
20250403,101500,27966606,1373,1373,1373,1373,2334
|
|
20250403,101400,24762024,1373,1373,1373,1373,534
|
|
20250403,101300,24028842,1373,1373,1373,1373,0
|
|
20250403,101200,24028842,1373,1373,1373,1373,0
|
|
20250403,101100,24028842,1373,1373,1373,1373,0
|
|
20250403,101000,24028842,1373,1373,1373,1373,0
|
|
20250403,100900,24028842,1373,1373,1373,1373,0
|
|
20250403,100800,24028842,1373,1373,1373,1373,0
|
|
20250403,100700,24028842,1373,1373,1373,1373,0
|
|
20250403,100600,24028842,1373,1375,1375,1373,1683
|
|
20250403,100500,21714757,1376,1376,1376,1376,0
|
|
20250403,100400,21714757,1376,1376,1376,1376,0
|
|
20250403,100300,21714757,1376,1376,1376,1376,0
|
|
20250403,100200,21714757,1376,1376,1376,1376,0
|
|
20250403,100100,21714757,1376,1376,1376,1376,6031
|
|
20250403,100000,13416101,1376,1377,1377,1376,5010
|
|
20250403,095900,6521690,1381,1381,1381,1381,0
|
|
20250403,095800,6521690,1381,1381,1381,1381,0
|
|
20250403,095700,6521690,1381,1381,1381,1381,0
|
|
20250403,095600,6521690,1381,1381,1381,1381,0
|
|
20250403,095500,6521690,1381,1381,1381,1381,0
|
|
20250403,095400,6521690,1381,1381,1381,1381,0
|
|
20250403,095300,6521690,1381,1381,1381,1381,0
|
|
20250403,095200,6521690,1381,1381,1381,1381,0
|
|
20250403,095100,6521690,1381,1380,1381,1380,125
|
|
20250403,095000,6349165,1381,1381,1381,1381,0
|
|
20250403,094900,6349165,1381,1381,1381,1381,0
|
|
20250403,094800,6349165,1381,1381,1381,1381,0
|
|
20250403,094700,6349165,1381,1381,1381,1381,0
|
|
20250403,094600,6349165,1381,1381,1381,1381,0
|
|
20250403,094500,6349165,1381,1381,1381,1381,10
|
|
20250403,094400,6335355,1380,1380,1380,1380,602
|
|
20250403,094300,5504595,1380,1380,1380,1380,1
|
|
20250403,094200,5503215,1376,1376,1376,1376,1000
|
|
20250403,094100,4127215,1375,1380,1380,1375,995
|
|
20250403,094000,2759085,1375,1375,1375,1375,218
|
|
20250403,093900,2459335,1375,1375,1375,1375,1
|
|
20250403,093800,2457960,1380,1380,1380,1380,0
|
|
20250403,093700,2457960,1380,1380,1380,1380,0
|
|
20250403,093600,2457960,1380,1380,1380,1380,0
|
|
20250403,093500,2457960,1380,1380,1380,1380,0
|
|
20250403,093400,2457960,1380,1379,1380,1379,500
|
|
20250403,093300,1767973,1379,1379,1379,1379,1
|
|
20250403,093200,1766594,1379,1379,1379,1379,1
|
|
20250403,093100,1765215,1380,1380,1380,1380,0
|
|
20250403,093000,1765215,1380,1380,1380,1380,0
|
|
20250403,092900,1765215,1380,1380,1380,1380,0
|
|
20250403,092800,1765215,1380,1375,1380,1375,10
|
|
20250403,092700,1751420,1373,1373,1373,1373,0
|
|
20250403,092600,1751420,1373,1373,1373,1373,1
|
|
20250403,092500,1750047,1380,1380,1380,1380,0
|
|
20250403,092400,1750047,1380,1380,1380,1380,8
|
|
20250403,092300,1739007,1373,1373,1373,1373,0
|
|
20250403,092200,1739007,1373,1373,1373,1373,0
|
|
20250403,092100,1739007,1373,1373,1373,1373,0
|
|
20250403,092000,1739007,1373,1373,1373,1373,0
|
|
20250403,091900,1739007,1373,1373,1373,1373,0
|
|
20250403,091800,1739007,1373,1373,1373,1373,0
|
|
20250403,091700,1739007,1373,1373,1373,1373,0
|
|
20250403,091600,1739007,1373,1373,1373,1373,0
|
|
20250403,091500,1739007,1373,1373,1373,1373,0
|
|
20250403,091400,1739007,1373,1372,1373,1372,771
|
|
20250403,091300,680695,1370,1370,1370,1370,0
|
|
20250403,091200,680695,1370,1370,1370,1370,0
|
|
20250403,091100,680695,1370,1370,1370,1370,0
|
|
20250403,091000,680695,1370,1370,1370,1370,5
|
|
20250403,090900,673845,1365,1365,1365,1365,0
|
|
20250403,090800,673845,1365,1365,1365,1365,0
|
|
20250403,090700,673845,1365,1365,1365,1365,83
|
|
20250403,090600,560550,1366,1366,1366,1366,0
|
|
20250403,090500,560550,1366,1366,1366,1366,100
|
|
20250403,090400,423950,1366,1366,1366,1366,100
|
|
20250403,090300,287350,1365,1367,1367,1365,99
|
|
20250403,090200,152037,1367,1367,1367,1367,11
|
|
20250403,090100,137000,1370,1370,1370,1370,64
|
|
20250403,090000,49320,1370,1370,1370,1370,36
|