583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,184000,117830424,1383,1383,1383,1383,142
|
|
20250404,183900,117830424,1383,1383,1383,1383,0
|
|
20250404,183800,117830424,1383,1383,1383,1383,0
|
|
20250404,183700,117830424,1383,1383,1383,1383,0
|
|
20250404,183600,117830424,1383,1383,1383,1383,0
|
|
20250404,183500,117830424,1383,1383,1383,1383,0
|
|
20250404,183400,117830424,1383,1383,1383,1383,0
|
|
20250404,183300,117830424,1383,1383,1383,1383,0
|
|
20250404,183200,117830424,1383,1383,1383,1383,0
|
|
20250404,183100,117830424,1383,1383,1383,1383,0
|
|
20250404,183000,117830424,1383,1383,1383,1383,0
|
|
20250404,182900,117830424,1383,1383,1383,1383,0
|
|
20250404,182800,117830424,1383,1383,1383,1383,0
|
|
20250404,182700,117830424,1383,1383,1383,1383,0
|
|
20250404,182600,117830424,1383,1383,1383,1383,0
|
|
20250404,182500,117830424,1383,1383,1383,1383,0
|
|
20250404,182400,117830424,1383,1383,1383,1383,0
|
|
20250404,182300,117830424,1383,1383,1383,1383,0
|
|
20250404,182200,117830424,1383,1383,1383,1383,0
|
|
20250404,182100,117830424,1383,1383,1383,1383,0
|
|
20250404,182000,117830424,1383,1383,1383,1383,0
|
|
20250404,181900,117830424,1383,1383,1383,1383,0
|
|
20250404,181800,117830424,1383,1383,1383,1383,0
|
|
20250404,181700,117830424,1383,1383,1383,1383,0
|
|
20250404,181600,117830424,1383,1383,1383,1383,0
|
|
20250404,181500,117830424,1383,1383,1383,1383,0
|
|
20250404,181400,117830424,1383,1383,1383,1383,0
|
|
20250404,181300,117830424,1383,1383,1383,1383,0
|
|
20250404,181200,117830424,1383,1383,1383,1383,0
|
|
20250404,181100,117830424,1383,1383,1383,1383,0
|
|
20250404,181000,117830424,1383,1383,1383,1383,142
|
|
20250404,180900,117830424,1383,1383,1383,1383,0
|
|
20250404,180800,117830424,1383,1383,1383,1383,0
|
|
20250404,180700,117830424,1383,1383,1383,1383,0
|
|
20250404,180600,117830424,1383,1383,1383,1383,0
|
|
20250404,180500,117830424,1383,1383,1383,1383,0
|
|
20250404,180400,117830424,1383,1383,1383,1383,0
|
|
20250404,180300,117830424,1383,1383,1383,1383,0
|
|
20250404,180200,117830424,1383,1383,1383,1383,0
|
|
20250404,180100,117830424,1383,1383,1383,1383,0
|
|
20250404,180000,117830424,1383,1383,1383,1383,0
|
|
20250404,175900,117830424,1383,1383,1383,1383,0
|
|
20250404,175800,117830424,1383,1383,1383,1383,0
|
|
20250404,175700,117830424,1383,1383,1383,1383,0
|
|
20250404,175600,117830424,1383,1383,1383,1383,0
|
|
20250404,175500,117830424,1383,1383,1383,1383,0
|
|
20250404,175400,117830424,1383,1383,1383,1383,0
|
|
20250404,175300,117830424,1383,1383,1383,1383,0
|
|
20250404,175200,117830424,1383,1383,1383,1383,0
|
|
20250404,175100,117830424,1383,1383,1383,1383,0
|
|
20250404,175000,117830424,1383,1383,1383,1383,0
|
|
20250404,174900,117830424,1383,1383,1383,1383,0
|
|
20250404,174800,117830424,1383,1383,1383,1383,0
|
|
20250404,174700,117830424,1383,1383,1383,1383,0
|
|
20250404,174600,117830424,1383,1383,1383,1383,0
|
|
20250404,174500,117830424,1383,1383,1383,1383,0
|
|
20250404,174400,117830424,1383,1383,1383,1383,0
|
|
20250404,174300,117830424,1383,1383,1383,1383,0
|
|
20250404,174200,117830424,1383,1383,1383,1383,0
|
|
20250404,174100,117830424,1383,1383,1383,1383,0
|
|
20250404,174000,117830424,1383,1383,1383,1383,142
|
|
20250404,173900,117830424,1383,1383,1383,1383,0
|
|
20250404,173800,117830424,1383,1383,1383,1383,0
|
|
20250404,173700,117830424,1383,1383,1383,1383,0
|
|
20250404,173600,117830424,1383,1383,1383,1383,0
|
|
20250404,173500,117830424,1383,1383,1383,1383,0
|
|
20250404,173400,117830424,1383,1383,1383,1383,0
|
|
20250404,173300,117830424,1383,1383,1383,1383,0
|
|
20250404,173200,117830424,1383,1383,1383,1383,0
|
|
20250404,173100,117830424,1383,1383,1383,1383,0
|
|
20250404,173000,117830424,1383,1383,1383,1383,0
|
|
20250404,172900,117830424,1383,1383,1383,1383,0
|
|
20250404,172800,117830424,1383,1383,1383,1383,0
|
|
20250404,172700,117830424,1383,1383,1383,1383,0
|
|
20250404,172600,117830424,1383,1383,1383,1383,0
|
|
20250404,172500,117830424,1383,1383,1383,1383,0
|
|
20250404,172400,117830424,1383,1383,1383,1383,0
|
|
20250404,172300,117830424,1383,1383,1383,1383,0
|
|
20250404,172200,117830424,1383,1383,1383,1383,0
|
|
20250404,172100,117830424,1383,1383,1383,1383,0
|
|
20250404,172000,117830424,1383,1383,1383,1383,0
|
|
20250404,171900,117830424,1383,1383,1383,1383,0
|
|
20250404,171800,117830424,1383,1383,1383,1383,0
|
|
20250404,171700,117830424,1383,1383,1383,1383,0
|
|
20250404,171600,117830424,1383,1383,1383,1383,0
|
|
20250404,171500,117830424,1383,1383,1383,1383,0
|
|
20250404,171400,117830424,1383,1383,1383,1383,0
|
|
20250404,171300,117830424,1383,1383,1383,1383,0
|
|
20250404,171200,117830424,1383,1383,1383,1383,0
|
|
20250404,171100,117830424,1383,1383,1383,1383,0
|
|
20250404,171000,117830424,1383,1383,1383,1383,142
|
|
20250404,170900,117830424,1383,1383,1383,1383,0
|
|
20250404,170800,117830424,1383,1383,1383,1383,0
|
|
20250404,170700,117830424,1383,1383,1383,1383,0
|
|
20250404,170600,117830424,1383,1383,1383,1383,0
|
|
20250404,170500,117830424,1383,1383,1383,1383,0
|
|
20250404,170400,117830424,1383,1383,1383,1383,0
|
|
20250404,170300,117830424,1383,1383,1383,1383,0
|
|
20250404,170200,117830424,1383,1383,1383,1383,0
|
|
20250404,170100,117830424,1383,1383,1383,1383,0
|
|
20250404,170000,117830424,1383,1383,1383,1383,0
|
|
20250404,165900,117830424,1383,1383,1383,1383,0
|
|
20250404,165800,117830424,1383,1383,1383,1383,0
|
|
20250404,165700,117830424,1383,1383,1383,1383,0
|
|
20250404,165600,117830424,1383,1383,1383,1383,0
|
|
20250404,165500,117830424,1383,1383,1383,1383,0
|
|
20250404,165400,117830424,1383,1383,1383,1383,0
|
|
20250404,165300,117830424,1383,1383,1383,1383,0
|
|
20250404,165200,117830424,1383,1383,1383,1383,0
|
|
20250404,165100,117830424,1383,1383,1383,1383,0
|
|
20250404,165000,117830424,1383,1383,1383,1383,0
|
|
20250404,164900,117830424,1383,1383,1383,1383,0
|
|
20250404,164800,117830424,1383,1383,1383,1383,0
|
|
20250404,164700,117830424,1383,1383,1383,1383,0
|
|
20250404,164600,117830424,1383,1383,1383,1383,0
|
|
20250404,164500,117830424,1383,1383,1383,1383,0
|
|
20250404,164400,117830424,1383,1383,1383,1383,0
|
|
20250404,164300,117830424,1383,1383,1383,1383,0
|
|
20250404,164200,117830424,1383,1383,1383,1383,0
|
|
20250404,164100,117830424,1383,1383,1383,1383,0
|
|
20250404,164000,117830424,1383,1383,1383,1383,142
|
|
20250404,163900,117830424,1383,1383,1383,1383,0
|
|
20250404,163800,117830424,1383,1383,1383,1383,0
|
|
20250404,163700,117830424,1383,1383,1383,1383,0
|
|
20250404,163600,117830424,1383,1383,1383,1383,0
|
|
20250404,163500,117830424,1383,1383,1383,1383,0
|
|
20250404,163400,117830424,1383,1383,1383,1383,0
|
|
20250404,163300,117830424,1383,1383,1383,1383,0
|
|
20250404,163200,117830424,1383,1383,1383,1383,0
|
|
20250404,163100,117830424,1383,1383,1383,1383,0
|
|
20250404,163000,117830424,1383,1383,1383,1383,0
|
|
20250404,162900,117830424,1383,1383,1383,1383,0
|
|
20250404,162800,117830424,1383,1383,1383,1383,0
|
|
20250404,162700,117830424,1383,1383,1383,1383,0
|
|
20250404,162600,117830424,1383,1383,1383,1383,0
|
|
20250404,162500,117830424,1383,1383,1383,1383,0
|
|
20250404,162400,117830424,1383,1383,1383,1383,0
|
|
20250404,162300,117830424,1383,1383,1383,1383,0
|
|
20250404,162200,117830424,1383,1383,1383,1383,0
|
|
20250404,162100,117830424,1383,1383,1383,1383,0
|
|
20250404,162000,117830424,1383,1383,1383,1383,0
|
|
20250404,161900,117830424,1383,1383,1383,1383,0
|
|
20250404,161800,117830424,1383,1383,1383,1383,0
|
|
20250404,161700,117830424,1383,1383,1383,1383,0
|
|
20250404,161600,117830424,1383,1383,1383,1383,0
|
|
20250404,161500,117830424,1383,1383,1383,1383,0
|
|
20250404,161400,117830424,1383,1383,1383,1383,0
|
|
20250404,161300,117830424,1383,1383,1383,1383,0
|
|
20250404,161200,117830424,1383,1383,1383,1383,0
|
|
20250404,161100,117830424,1383,1383,1383,1383,0
|
|
20250404,161000,117830424,1383,1383,1383,1383,142
|
|
20250404,160900,117830424,1383,1383,1383,1383,0
|
|
20250404,160800,117830424,1383,1383,1383,1383,0
|
|
20250404,160700,117830424,1383,1383,1383,1383,0
|
|
20250404,160600,117830424,1383,1383,1383,1383,0
|
|
20250404,160500,117830424,1383,1383,1383,1383,0
|
|
20250404,160400,117830424,1383,1383,1383,1383,0
|
|
20250404,160300,117830424,1383,1383,1383,1383,0
|
|
20250404,160200,117830424,1383,1383,1383,1383,0
|
|
20250404,160100,117830424,1383,1383,1383,1383,0
|
|
20250404,160000,117830424,1383,1383,1383,1383,0
|
|
20250404,155900,117830424,1383,1383,1383,1383,0
|
|
20250404,155800,117830424,1383,1383,1383,1383,0
|
|
20250404,155700,117830424,1383,1383,1383,1383,0
|
|
20250404,155600,117830424,1383,1383,1383,1383,0
|
|
20250404,155500,117830424,1383,1383,1383,1383,0
|
|
20250404,155400,117830424,1383,1383,1383,1383,0
|
|
20250404,155300,117830424,1383,1383,1383,1383,0
|
|
20250404,155200,117830424,1383,1383,1383,1383,0
|
|
20250404,155100,117830424,1383,1383,1383,1383,0
|
|
20250404,155000,117830424,1383,1383,1383,1383,0
|
|
20250404,154900,117830424,1383,1383,1383,1383,0
|
|
20250404,154800,117830424,1383,1383,1383,1383,0
|
|
20250404,154700,117830424,1383,1383,1383,1383,0
|
|
20250404,154600,117830424,1383,1383,1383,1383,0
|
|
20250404,154500,117830424,1383,1383,1383,1383,0
|
|
20250404,154400,117830424,1383,1383,1383,1383,0
|
|
20250404,154300,117830424,1383,1383,1383,1383,0
|
|
20250404,154200,117830424,1383,1383,1383,1383,0
|
|
20250404,154100,117830424,1383,1383,1383,1383,0
|
|
20250404,154000,117830424,1383,1383,1383,1383,142
|
|
20250404,153900,117830424,1383,1383,1383,1383,0
|
|
20250404,153800,117830424,1383,1383,1383,1383,0
|
|
20250404,153700,117830424,1383,1383,1383,1383,0
|
|
20250404,153600,117830424,1383,1383,1383,1383,0
|
|
20250404,153500,117830424,1383,1383,1383,1383,0
|
|
20250404,153400,117830424,1383,1383,1383,1383,0
|
|
20250404,153300,117830424,1383,1383,1383,1383,0
|
|
20250404,153200,117830424,1383,1383,1383,1383,0
|
|
20250404,153100,117830424,1383,1383,1383,1383,0
|
|
20250404,153000,117830424,1383,1383,1383,1383,142
|
|
20250404,152900,117634038,1392,1392,1392,1392,0
|
|
20250404,152800,117634038,1392,1392,1392,1392,0
|
|
20250404,152700,117634038,1392,1392,1392,1392,0
|
|
20250404,152600,117634038,1392,1392,1392,1392,0
|
|
20250404,152500,117634038,1392,1392,1392,1392,0
|
|
20250404,152400,117634038,1392,1392,1392,1392,0
|
|
20250404,152300,117634038,1392,1392,1392,1392,0
|
|
20250404,152200,117634038,1392,1392,1392,1392,0
|
|
20250404,152100,117634038,1392,1392,1392,1392,0
|
|
20250404,152000,117634038,1392,1392,1392,1392,0
|
|
20250404,151900,117634038,1392,1392,1392,1392,23
|
|
20250404,151800,117602022,1392,1392,1392,1391,431
|
|
20250404,151700,117002468,1382,1382,1382,1382,1
|
|
20250404,151600,117001086,1392,1392,1392,1392,0
|
|
20250404,151500,117001086,1392,1392,1392,1392,0
|
|
20250404,151400,117001086,1392,1392,1392,1392,0
|
|
20250404,151300,117001086,1392,1392,1392,1392,0
|
|
20250404,151200,117001086,1392,1392,1392,1392,0
|
|
20250404,151100,117001086,1392,1392,1392,1392,0
|
|
20250404,151000,117001086,1392,1392,1392,1392,0
|
|
20250404,150900,117001086,1392,1392,1392,1392,0
|
|
20250404,150800,117001086,1392,1392,1392,1392,1
|
|
20250404,150700,116999694,1392,1392,1392,1392,100
|
|
20250404,150600,116860494,1392,1390,1392,1390,99
|
|
20250404,150500,116722882,1392,1392,1392,1392,0
|
|
20250404,150400,116722882,1392,1392,1392,1392,0
|
|
20250404,150300,116722882,1392,1392,1392,1392,0
|
|
20250404,150200,116722882,1392,1392,1392,1392,0
|
|
20250404,150100,116722882,1392,1390,1392,1390,485
|
|
20250404,150000,116048247,1390,1390,1390,1390,1
|
|
20250404,145900,116046857,1390,1390,1390,1390,0
|
|
20250404,145800,116046857,1390,1390,1390,1390,13
|
|
20250404,145700,116028787,1391,1388,1391,1388,1855
|
|
20250404,145600,113452109,1387,1386,1387,1386,13327
|
|
20250404,145500,94979508,1386,1386,1386,1386,0
|
|
20250404,145400,94979508,1386,1386,1386,1386,0
|
|
20250404,145300,94979508,1386,1386,1386,1386,1
|
|
20250404,145200,94978122,1387,1387,1387,1387,0
|
|
20250404,145100,94978122,1387,1387,1387,1387,0
|
|
20250404,145000,94978122,1387,1387,1387,1387,0
|
|
20250404,144900,94978122,1387,1380,1387,1380,4
|
|
20250404,144800,94972595,1380,1380,1380,1380,0
|
|
20250404,144700,94972595,1380,1380,1380,1380,0
|
|
20250404,144600,94972595,1380,1380,1380,1380,0
|
|
20250404,144500,94972595,1380,1380,1380,1380,0
|
|
20250404,144400,94972595,1380,1380,1380,1380,0
|
|
20250404,144300,94972595,1380,1380,1380,1380,50
|
|
20250404,144200,94903595,1380,1380,1380,1380,0
|
|
20250404,144100,94903595,1380,1380,1380,1380,0
|
|
20250404,144000,94903595,1380,1380,1380,1380,0
|
|
20250404,143900,94903595,1380,1380,1380,1380,0
|
|
20250404,143800,94903595,1380,1380,1380,1380,0
|
|
20250404,143700,94903595,1380,1380,1380,1380,248
|
|
20250404,143600,94561355,1379,1379,1379,1379,0
|
|
20250404,143500,94561355,1379,1379,1379,1379,0
|
|
20250404,143400,94561355,1379,1379,1379,1379,0
|
|
20250404,143300,94561355,1379,1379,1379,1379,0
|
|
20250404,143200,94561355,1379,1379,1379,1379,0
|
|
20250404,143100,94561355,1379,1379,1379,1379,0
|
|
20250404,143000,94561355,1379,1379,1379,1379,0
|
|
20250404,142900,94561355,1379,1379,1379,1379,0
|
|
20250404,142800,94561355,1379,1379,1379,1379,0
|
|
20250404,142700,94561355,1379,1379,1379,1379,22
|
|
20250404,142600,94531017,1379,1379,1379,1379,630
|
|
20250404,142500,93662247,1378,1378,1378,1378,0
|
|
20250404,142400,93662247,1378,1378,1378,1378,0
|
|
20250404,142300,93662247,1378,1378,1378,1378,0
|
|
20250404,142200,93662247,1378,1378,1378,1378,0
|
|
20250404,142100,93662247,1378,1379,1379,1378,3171
|
|
20250404,142000,89291438,1380,1381,1381,1380,4501
|
|
20250404,141900,83077657,1381,1381,1381,1381,0
|
|
20250404,141800,83077657,1381,1381,1381,1381,0
|
|
20250404,141700,83077657,1381,1381,1381,1381,0
|
|
20250404,141600,83077657,1381,1381,1381,1381,1000
|
|
20250404,141500,81696657,1382,1382,1382,1382,0
|
|
20250404,141400,81696657,1382,1382,1382,1382,157
|
|
20250404,141300,81479683,1386,1386,1386,1386,1
|
|
20250404,141200,81478297,1386,1386,1386,1386,0
|
|
20250404,141100,81478297,1386,1386,1386,1386,0
|
|
20250404,141000,81478297,1386,1386,1386,1386,1
|
|
20250404,140900,81476911,1386,1386,1386,1386,0
|
|
20250404,140800,81476911,1386,1386,1386,1386,0
|
|
20250404,140700,81476911,1386,1386,1386,1386,0
|
|
20250404,140600,81476911,1386,1386,1386,1386,0
|
|
20250404,140500,81476911,1386,1386,1386,1386,0
|
|
20250404,140400,81476911,1386,1386,1386,1386,0
|
|
20250404,140300,81476911,1386,1386,1386,1386,30
|
|
20250404,140200,81435331,1386,1386,1386,1386,0
|
|
20250404,140100,81435331,1386,1386,1386,1386,0
|
|
20250404,140000,81435331,1386,1386,1386,1386,0
|
|
20250404,135900,81435331,1386,1386,1386,1386,0
|
|
20250404,135800,81435331,1386,1386,1386,1386,0
|
|
20250404,135700,81435331,1386,1386,1386,1386,0
|
|
20250404,135600,81435331,1386,1386,1386,1386,0
|
|
20250404,135500,81435331,1386,1386,1386,1386,0
|
|
20250404,135400,81435331,1386,1386,1386,1386,0
|
|
20250404,135300,81435331,1386,1386,1386,1386,0
|
|
20250404,135200,81435331,1386,1386,1386,1386,0
|
|
20250404,135100,81435331,1386,1386,1386,1386,0
|
|
20250404,135000,81435331,1386,1386,1386,1386,0
|
|
20250404,134900,81435331,1386,1386,1386,1386,0
|
|
20250404,134800,81435331,1386,1386,1386,1386,0
|
|
20250404,134700,81435331,1386,1386,1386,1386,0
|
|
20250404,134600,81435331,1386,1386,1386,1386,0
|
|
20250404,134500,81435331,1386,1386,1386,1386,1
|
|
20250404,134400,81433945,1386,1386,1386,1386,0
|
|
20250404,134300,81433945,1386,1386,1386,1385,2081
|
|
20250404,134200,78549759,1389,1389,1389,1389,0
|
|
20250404,134100,78549759,1389,1389,1389,1389,0
|
|
20250404,134000,78549759,1389,1389,1389,1389,0
|
|
20250404,133900,78549759,1389,1389,1389,1389,0
|
|
20250404,133800,78549759,1389,1389,1389,1389,0
|
|
20250404,133700,78549759,1389,1389,1389,1389,0
|
|
20250404,133600,78549759,1389,1389,1389,1389,0
|
|
20250404,133500,78549759,1389,1389,1389,1389,0
|
|
20250404,133400,78549759,1389,1389,1389,1389,0
|
|
20250404,133300,78549759,1389,1389,1389,1389,0
|
|
20250404,133200,78549759,1389,1389,1389,1389,0
|
|
20250404,133100,78549759,1389,1389,1389,1389,0
|
|
20250404,133000,78549759,1389,1389,1389,1389,0
|
|
20250404,132900,78549759,1389,1389,1389,1389,0
|
|
20250404,132800,78549759,1389,1389,1389,1389,0
|
|
20250404,132700,78549759,1389,1389,1389,1389,0
|
|
20250404,132600,78549759,1389,1389,1389,1389,0
|
|
20250404,132500,78549759,1389,1389,1389,1389,0
|
|
20250404,132400,78549759,1389,1389,1389,1389,0
|
|
20250404,132300,78549759,1389,1389,1389,1389,0
|
|
20250404,132200,78549759,1389,1389,1389,1389,0
|
|
20250404,132100,78549759,1389,1389,1389,1389,0
|
|
20250404,132000,78549759,1389,1389,1389,1389,0
|
|
20250404,131900,78549759,1389,1389,1389,1389,0
|
|
20250404,131800,78549759,1389,1389,1389,1389,0
|
|
20250404,131700,78549759,1389,1389,1389,1389,0
|
|
20250404,131600,78549759,1389,1389,1389,1389,1
|
|
20250404,131500,78548370,1385,1385,1385,1385,0
|
|
20250404,131400,78548370,1385,1385,1385,1385,0
|
|
20250404,131300,78548370,1385,1385,1385,1385,1000
|
|
20250404,131200,77163370,1382,1382,1382,1382,0
|
|
20250404,131100,77163370,1382,1382,1382,1382,0
|
|
20250404,131000,77163370,1382,1382,1382,1382,0
|
|
20250404,130900,77163370,1382,1382,1382,1382,0
|
|
20250404,130800,77163370,1382,1382,1382,1382,0
|
|
20250404,130700,77163370,1382,1388,1388,1382,1600
|
|
20250404,130600,74949170,1388,1388,1388,1388,0
|
|
20250404,130500,74949170,1388,1388,1388,1388,0
|
|
20250404,130400,74949170,1388,1388,1388,1388,0
|
|
20250404,130300,74949170,1388,1388,1388,1388,0
|
|
20250404,130200,74949170,1388,1388,1388,1388,0
|
|
20250404,130100,74949170,1388,1388,1388,1388,0
|
|
20250404,130000,74949170,1388,1388,1388,1388,0
|
|
20250404,125900,74949170,1388,1388,1388,1388,0
|
|
20250404,125800,74949170,1388,1388,1388,1388,0
|
|
20250404,125700,74949170,1388,1388,1388,1388,0
|
|
20250404,125600,74949170,1388,1388,1388,1388,0
|
|
20250404,125500,74949170,1388,1381,1388,1381,620
|
|
20250404,125400,74092899,1388,1388,1388,1388,0
|
|
20250404,125300,74092899,1388,1388,1388,1388,0
|
|
20250404,125200,74092899,1388,1388,1388,1388,0
|
|
20250404,125100,74092899,1388,1388,1388,1388,0
|
|
20250404,125000,74092899,1388,1388,1388,1388,0
|
|
20250404,124900,74092899,1388,1388,1388,1388,0
|
|
20250404,124800,74092899,1388,1388,1388,1388,1
|
|
20250404,124700,74091511,1391,1391,1391,1391,0
|
|
20250404,124600,74091511,1391,1391,1391,1391,0
|
|
20250404,124500,74091511,1391,1391,1391,1391,0
|
|
20250404,124400,74091511,1391,1391,1391,1391,0
|
|
20250404,124300,74091511,1391,1391,1391,1391,0
|
|
20250404,124200,74091511,1391,1391,1391,1391,0
|
|
20250404,124100,74091511,1391,1391,1391,1391,0
|
|
20250404,124000,74091511,1391,1391,1391,1391,0
|
|
20250404,123900,74091511,1391,1391,1391,1391,0
|
|
20250404,123800,74091511,1391,1391,1391,1391,0
|
|
20250404,123700,74091511,1391,1391,1391,1391,0
|
|
20250404,123600,74091511,1391,1391,1391,1391,0
|
|
20250404,123500,74091511,1391,1391,1391,1391,0
|
|
20250404,123400,74091511,1391,1391,1391,1391,100
|
|
20250404,123300,73952411,1391,1391,1391,1391,0
|
|
20250404,123200,73952411,1391,1391,1391,1391,0
|
|
20250404,123100,73952411,1391,1391,1391,1391,0
|
|
20250404,123000,73952411,1391,1391,1391,1391,0
|
|
20250404,122900,73952411,1391,1391,1391,1391,0
|
|
20250404,122800,73952411,1391,1391,1391,1391,0
|
|
20250404,122700,73952411,1391,1391,1391,1391,0
|
|
20250404,122600,73952411,1391,1380,1391,1376,2000
|
|
20250404,122500,71198840,1381,1381,1381,1381,0
|
|
20250404,122400,71198840,1381,1379,1381,1379,981
|
|
20250404,122300,69844575,1375,1374,1375,1374,4466
|
|
20250404,122200,63704305,1375,1375,1375,1375,0
|
|
20250404,122100,63704305,1375,1383,1383,1374,7943
|
|
20250404,122000,52739347,1384,1384,1384,1384,0
|
|
20250404,121900,52739347,1384,1384,1384,1384,0
|
|
20250404,121800,52739347,1384,1386,1386,1383,1007
|
|
20250404,121700,51346656,1387,1387,1387,1387,0
|
|
20250404,121600,51346656,1387,1388,1388,1387,72
|
|
20250404,121500,51246770,1396,1396,1396,1396,0
|
|
20250404,121400,51246770,1396,1396,1396,1396,0
|
|
20250404,121300,51246770,1396,1396,1396,1396,1
|
|
20250404,121200,51245374,1397,1397,1397,1397,0
|
|
20250404,121100,51245374,1397,1397,1397,1397,0
|
|
20250404,121000,51245374,1397,1397,1397,1397,0
|
|
20250404,120900,51245374,1397,1397,1397,1397,0
|
|
20250404,120800,51245374,1397,1388,1397,1388,504
|
|
20250404,120700,50541322,1388,1388,1388,1388,0
|
|
20250404,120600,50541322,1388,1388,1388,1388,0
|
|
20250404,120500,50541322,1388,1388,1388,1388,0
|
|
20250404,120400,50541322,1388,1388,1388,1388,39
|
|
20250404,120300,50487190,1400,1400,1400,1400,0
|
|
20250404,120200,50487190,1400,1400,1400,1400,0
|
|
20250404,120100,50487190,1400,1400,1400,1400,0
|
|
20250404,120000,50487190,1400,1400,1400,1400,0
|
|
20250404,115900,50487190,1400,1400,1400,1400,0
|
|
20250404,115800,50487190,1400,1400,1400,1400,0
|
|
20250404,115700,50487190,1400,1400,1400,1400,0
|
|
20250404,115600,50487190,1400,1400,1400,1400,0
|
|
20250404,115500,50487190,1400,1400,1400,1400,0
|
|
20250404,115400,50487190,1400,1400,1400,1400,0
|
|
20250404,115300,50487190,1400,1400,1400,1400,6
|
|
20250404,115200,50478790,1400,1400,1400,1400,0
|
|
20250404,115100,50478790,1400,1400,1400,1400,0
|
|
20250404,115000,50478790,1400,1400,1400,1400,0
|
|
20250404,114900,50478790,1400,1400,1400,1400,0
|
|
20250404,114800,50478790,1400,1400,1400,1400,3
|
|
20250404,114700,50474590,1400,1400,1400,1400,0
|
|
20250404,114600,50474590,1400,1400,1400,1400,67
|
|
20250404,114500,50380790,1401,1401,1401,1401,0
|
|
20250404,114400,50380790,1401,1401,1401,1401,0
|
|
20250404,114300,50380790,1401,1401,1401,1401,0
|
|
20250404,114200,50380790,1401,1401,1401,1401,0
|
|
20250404,114100,50380790,1401,1401,1401,1401,0
|
|
20250404,114000,50380790,1401,1401,1401,1401,0
|
|
20250404,113900,50380790,1401,1401,1401,1401,0
|
|
20250404,113800,50380790,1401,1401,1401,1401,0
|
|
20250404,113700,50380790,1401,1401,1401,1401,0
|
|
20250404,113600,50380790,1401,1401,1401,1401,0
|
|
20250404,113500,50380790,1401,1401,1401,1401,0
|
|
20250404,113400,50380790,1401,1401,1401,1401,49
|
|
20250404,113300,50312141,1401,1401,1401,1401,0
|
|
20250404,113200,50312141,1401,1401,1401,1401,500
|
|
20250404,113100,49611641,1401,1401,1401,1401,0
|
|
20250404,113000,49611641,1401,1401,1401,1401,0
|
|
20250404,112900,49611641,1401,1401,1401,1401,1
|
|
20250404,112800,49610240,1400,1400,1400,1400,0
|
|
20250404,112700,49610240,1400,1400,1400,1400,0
|
|
20250404,112600,49610240,1400,1400,1400,1400,22
|
|
20250404,112500,49579440,1400,1400,1400,1400,2214
|
|
20250404,112400,46479840,1393,1393,1393,1393,566
|
|
20250404,112300,45691402,1392,1391,1392,1391,393
|
|
20250404,112200,45144492,1384,1384,1384,1384,0
|
|
20250404,112100,45144492,1384,1384,1384,1384,0
|
|
20250404,112000,45144492,1384,1384,1384,1384,0
|
|
20250404,111900,45144492,1384,1384,1384,1384,0
|
|
20250404,111800,45144492,1384,1384,1384,1384,1386
|
|
20250404,111700,43226268,1391,1391,1391,1391,0
|
|
20250404,111600,43226268,1391,1391,1391,1391,0
|
|
20250404,111500,43226268,1391,1385,1391,1385,1002
|
|
20250404,111400,41832498,1385,1390,1390,1384,1289
|
|
20250404,111300,40047577,1392,1392,1392,1392,0
|
|
20250404,111200,40047577,1392,1392,1392,1392,0
|
|
20250404,111100,40047577,1392,1392,1392,1392,0
|
|
20250404,111000,40047577,1392,1392,1392,1392,5062
|
|
20250404,110900,33001273,1392,1392,1392,1392,0
|
|
20250404,110800,33001273,1392,1392,1392,1392,0
|
|
20250404,110700,33001273,1392,1392,1392,1392,0
|
|
20250404,110600,33001273,1392,1392,1392,1392,0
|
|
20250404,110500,33001273,1392,1392,1392,1392,0
|
|
20250404,110400,33001273,1392,1392,1392,1392,0
|
|
20250404,110300,33001273,1392,1392,1392,1392,49
|
|
20250404,110200,32933065,1392,1392,1392,1392,0
|
|
20250404,110100,32933065,1392,1392,1392,1392,0
|
|
20250404,110000,32933065,1392,1392,1392,1392,0
|
|
20250404,105900,32933065,1392,1392,1392,1392,0
|
|
20250404,105800,32933065,1392,1392,1392,1392,0
|
|
20250404,105700,32933065,1392,1392,1392,1392,0
|
|
20250404,105600,32933065,1392,1392,1392,1392,27
|
|
20250404,105500,32895481,1392,1392,1392,1392,0
|
|
20250404,105400,32895481,1392,1392,1392,1392,0
|
|
20250404,105300,32895481,1392,1392,1392,1392,0
|
|
20250404,105200,32895481,1392,1392,1392,1392,0
|
|
20250404,105100,32895481,1392,1392,1392,1392,0
|
|
20250404,105000,32895481,1392,1392,1392,1392,0
|
|
20250404,104900,32895481,1392,1392,1392,1392,0
|
|
20250404,104800,32895481,1392,1391,1392,1391,60
|
|
20250404,104700,32812018,1391,1391,1391,1391,0
|
|
20250404,104600,32812018,1391,1391,1391,1391,0
|
|
20250404,104500,32812018,1391,1391,1391,1391,0
|
|
20250404,104400,32812018,1391,1391,1391,1391,0
|
|
20250404,104300,32812018,1391,1391,1391,1391,0
|
|
20250404,104200,32812018,1391,1391,1391,1391,0
|
|
20250404,104100,32812018,1391,1391,1391,1391,0
|
|
20250404,104000,32812018,1391,1391,1391,1391,0
|
|
20250404,103900,32812018,1391,1391,1391,1391,0
|
|
20250404,103800,32812018,1391,1391,1391,1391,0
|
|
20250404,103700,32812018,1391,1391,1391,1391,0
|
|
20250404,103600,32812018,1391,1391,1391,1391,0
|
|
20250404,103500,32812018,1391,1391,1391,1391,0
|
|
20250404,103400,32812018,1391,1391,1391,1391,0
|
|
20250404,103300,32812018,1391,1391,1391,1391,0
|
|
20250404,103200,32812018,1391,1391,1391,1391,0
|
|
20250404,103100,32812018,1391,1391,1391,1391,0
|
|
20250404,103000,32812018,1391,1391,1391,1391,0
|
|
20250404,102900,32812018,1391,1391,1391,1391,0
|
|
20250404,102800,32812018,1391,1391,1391,1391,0
|
|
20250404,102700,32812018,1391,1391,1391,1391,0
|
|
20250404,102600,32812018,1391,1391,1391,1391,10
|
|
20250404,102500,32798108,1381,1381,1381,1381,0
|
|
20250404,102400,32798108,1381,1382,1382,1381,16
|
|
20250404,102300,32776011,1392,1392,1392,1392,0
|
|
20250404,102200,32776011,1392,1392,1392,1392,0
|
|
20250404,102100,32776011,1392,1392,1392,1392,0
|
|
20250404,102000,32776011,1392,1392,1392,1392,0
|
|
20250404,101900,32776011,1392,1392,1392,1392,0
|
|
20250404,101800,32776011,1392,1392,1392,1392,0
|
|
20250404,101700,32776011,1392,1392,1392,1392,0
|
|
20250404,101600,32776011,1392,1392,1392,1392,0
|
|
20250404,101500,32776011,1392,1392,1392,1392,0
|
|
20250404,101400,32776011,1392,1392,1392,1392,1
|
|
20250404,101300,32774619,1392,1392,1392,1392,0
|
|
20250404,101200,32774619,1392,1392,1392,1392,0
|
|
20250404,101100,32774619,1392,1391,1392,1391,2
|
|
20250404,101000,32771836,1392,1392,1392,1392,0
|
|
20250404,100900,32771836,1392,1392,1392,1392,0
|
|
20250404,100800,32771836,1392,1392,1392,1392,0
|
|
20250404,100700,32771836,1392,1392,1392,1392,0
|
|
20250404,100600,32771836,1392,1392,1392,1392,0
|
|
20250404,100500,32771836,1392,1392,1392,1392,0
|
|
20250404,100400,32771836,1392,1392,1392,1392,1
|
|
20250404,100300,32770444,1383,1383,1383,1383,0
|
|
20250404,100200,32770444,1383,1383,1383,1383,0
|
|
20250404,100100,32770444,1383,1382,1383,1382,3006
|
|
20250404,100000,28613147,1382,1382,1382,1382,0
|
|
20250404,095900,28613147,1382,1382,1382,1382,0
|
|
20250404,095800,28613147,1382,1382,1382,1382,0
|
|
20250404,095700,28613147,1382,1382,1382,1382,499
|
|
20250404,095600,27923529,1374,1374,1374,1374,0
|
|
20250404,095500,27923529,1374,1374,1374,1374,2974
|
|
20250404,095400,23837253,1374,1375,1375,1374,12226
|
|
20250404,095300,7038437,1375,1375,1375,1375,0
|
|
20250404,095200,7038437,1375,1375,1375,1375,0
|
|
20250404,095100,7038437,1375,1375,1375,1375,0
|
|
20250404,095000,7038437,1375,1375,1375,1375,0
|
|
20250404,094900,7038437,1375,1375,1375,1375,2
|
|
20250404,094800,7035687,1374,1374,1374,1374,0
|
|
20250404,094700,7035687,1374,1374,1374,1374,0
|
|
20250404,094600,7035687,1374,1375,1375,1374,300
|
|
20250404,094500,6623310,1375,1375,1375,1375,24
|
|
20250404,094400,6590310,1381,1381,1381,1381,0
|
|
20250404,094300,6590310,1381,1381,1381,1381,0
|
|
20250404,094200,6590310,1381,1381,1381,1381,100
|
|
20250404,094100,6452210,1380,1380,1380,1380,0
|
|
20250404,094000,6452210,1380,1380,1380,1380,1098
|
|
20250404,093900,4936970,1380,1380,1380,1380,120
|
|
20250404,093800,4771370,1380,1380,1380,1380,0
|
|
20250404,093700,4771370,1380,1380,1380,1380,0
|
|
20250404,093600,4771370,1380,1380,1380,1380,0
|
|
20250404,093500,4771370,1380,1380,1380,1380,0
|
|
20250404,093400,4771370,1380,1380,1380,1380,0
|
|
20250404,093300,4771370,1380,1380,1380,1380,0
|
|
20250404,093200,4771370,1380,1380,1380,1380,1
|
|
20250404,093100,4769990,1380,1380,1380,1380,1
|
|
20250404,093000,4768610,1380,1380,1380,1380,0
|
|
20250404,092900,4768610,1380,1380,1380,1380,7
|
|
20250404,092800,4758950,1383,1380,1383,1380,1000
|
|
20250404,092700,3376963,1380,1380,1380,1380,0
|
|
20250404,092600,3376963,1380,1380,1380,1380,0
|
|
20250404,092500,3376963,1380,1380,1380,1380,0
|
|
20250404,092400,3376963,1380,1380,1380,1380,9
|
|
20250404,092300,3364543,1380,1382,1383,1380,943
|
|
20250404,092200,2062716,1383,1383,1383,1383,0
|
|
20250404,092100,2062716,1383,1383,1383,1383,0
|
|
20250404,092000,2062716,1383,1383,1383,1383,889
|
|
20250404,091900,833229,1383,1383,1383,1383,0
|
|
20250404,091800,833229,1383,1383,1383,1383,0
|
|
20250404,091700,833229,1383,1383,1383,1383,0
|
|
20250404,091600,833229,1383,1383,1383,1383,0
|
|
20250404,091500,833229,1383,1383,1383,1383,0
|
|
20250404,091400,833229,1383,1383,1383,1383,0
|
|
20250404,091300,833229,1383,1383,1383,1383,0
|
|
20250404,091200,833229,1383,1383,1383,1383,0
|
|
20250404,091100,833229,1383,1383,1383,1383,0
|
|
20250404,091000,833229,1383,1390,1390,1383,519
|
|
20250404,090900,111952,1392,1392,1392,1392,0
|
|
20250404,090800,111952,1392,1392,1392,1392,0
|
|
20250404,090700,111952,1392,1392,1392,1392,1
|
|
20250404,090600,110560,1382,1382,1382,1382,0
|
|
20250404,090500,110560,1382,1382,1382,1382,0
|
|
20250404,090400,110560,1382,1382,1382,1382,0
|
|
20250404,090300,110560,1382,1382,1382,1382,0
|
|
20250404,090200,110560,1382,1382,1382,1382,0
|
|
20250404,090100,110560,1382,1382,1382,1382,0
|
|
20250404,090000,110560,1382,1382,1382,1382,80
|