588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,184500,86031409,1063,1063,1063,1063,536
|
|
20250404,184400,86031409,1063,1063,1063,1063,0
|
|
20250404,184300,86031409,1063,1063,1063,1063,0
|
|
20250404,184200,86031409,1063,1063,1063,1063,0
|
|
20250404,184100,86031409,1063,1063,1063,1063,0
|
|
20250404,184000,86031409,1063,1063,1063,1063,0
|
|
20250404,183900,86031409,1063,1063,1063,1063,0
|
|
20250404,183800,86031409,1063,1063,1063,1063,0
|
|
20250404,183700,86031409,1063,1063,1063,1063,0
|
|
20250404,183600,86031409,1063,1063,1063,1063,0
|
|
20250404,183500,86031409,1063,1063,1063,1063,0
|
|
20250404,183400,86031409,1063,1063,1063,1063,0
|
|
20250404,183300,86031409,1063,1063,1063,1063,0
|
|
20250404,183200,86031409,1063,1063,1063,1063,0
|
|
20250404,183100,86031409,1063,1063,1063,1063,0
|
|
20250404,183000,86031409,1063,1063,1063,1063,0
|
|
20250404,182900,86031409,1063,1063,1063,1063,0
|
|
20250404,182800,86031409,1063,1063,1063,1063,0
|
|
20250404,182700,86031409,1063,1063,1063,1063,0
|
|
20250404,182600,86031409,1063,1063,1063,1063,0
|
|
20250404,182500,86031409,1063,1063,1063,1063,0
|
|
20250404,182400,86031409,1063,1063,1063,1063,0
|
|
20250404,182300,86031409,1063,1063,1063,1063,0
|
|
20250404,182200,86031409,1063,1063,1063,1063,0
|
|
20250404,182100,86031409,1063,1063,1063,1063,0
|
|
20250404,182000,86031409,1063,1063,1063,1063,0
|
|
20250404,181900,86031409,1063,1063,1063,1063,0
|
|
20250404,181800,86031409,1063,1063,1063,1063,0
|
|
20250404,181700,86031409,1063,1063,1063,1063,0
|
|
20250404,181600,86031409,1063,1063,1063,1063,0
|
|
20250404,181500,86031409,1063,1063,1063,1063,536
|
|
20250404,181400,86031409,1063,1063,1063,1063,0
|
|
20250404,181300,86031409,1063,1063,1063,1063,0
|
|
20250404,181200,86031409,1063,1063,1063,1063,0
|
|
20250404,181100,86031409,1063,1063,1063,1063,0
|
|
20250404,181000,86031409,1063,1063,1063,1063,0
|
|
20250404,180900,86031409,1063,1063,1063,1063,0
|
|
20250404,180800,86031409,1063,1063,1063,1063,0
|
|
20250404,180700,86031409,1063,1063,1063,1063,0
|
|
20250404,180600,86031409,1063,1063,1063,1063,0
|
|
20250404,180500,86031409,1063,1063,1063,1063,0
|
|
20250404,180400,86031409,1063,1063,1063,1063,0
|
|
20250404,180300,86031409,1063,1063,1063,1063,0
|
|
20250404,180200,86031409,1063,1063,1063,1063,0
|
|
20250404,180100,86031409,1063,1063,1063,1063,0
|
|
20250404,180000,86031409,1063,1063,1063,1063,0
|
|
20250404,175900,86031409,1063,1063,1063,1063,0
|
|
20250404,175800,86031409,1063,1063,1063,1063,0
|
|
20250404,175700,86031409,1063,1063,1063,1063,0
|
|
20250404,175600,86031409,1063,1063,1063,1063,0
|
|
20250404,175500,86031409,1063,1063,1063,1063,0
|
|
20250404,175400,86031409,1063,1063,1063,1063,0
|
|
20250404,175300,86031409,1063,1063,1063,1063,0
|
|
20250404,175200,86031409,1063,1063,1063,1063,0
|
|
20250404,175100,86031409,1063,1063,1063,1063,0
|
|
20250404,175000,86031409,1063,1063,1063,1063,0
|
|
20250404,174900,86031409,1063,1063,1063,1063,0
|
|
20250404,174800,86031409,1063,1063,1063,1063,0
|
|
20250404,174700,86031409,1063,1063,1063,1063,0
|
|
20250404,174600,86031409,1063,1063,1063,1063,0
|
|
20250404,174500,86031409,1063,1063,1063,1063,536
|
|
20250404,174400,86031409,1063,1063,1063,1063,0
|
|
20250404,174300,86031409,1063,1063,1063,1063,0
|
|
20250404,174200,86031409,1063,1063,1063,1063,0
|
|
20250404,174100,86031409,1063,1063,1063,1063,0
|
|
20250404,174000,86031409,1063,1063,1063,1063,0
|
|
20250404,173900,86031409,1063,1063,1063,1063,0
|
|
20250404,173800,86031409,1063,1063,1063,1063,0
|
|
20250404,173700,86031409,1063,1063,1063,1063,0
|
|
20250404,173600,86031409,1063,1063,1063,1063,0
|
|
20250404,173500,86031409,1063,1063,1063,1063,0
|
|
20250404,173400,86031409,1063,1063,1063,1063,0
|
|
20250404,173300,86031409,1063,1063,1063,1063,0
|
|
20250404,173200,86031409,1063,1063,1063,1063,0
|
|
20250404,173100,86031409,1063,1063,1063,1063,0
|
|
20250404,173000,86031409,1063,1063,1063,1063,0
|
|
20250404,172900,86031409,1063,1063,1063,1063,0
|
|
20250404,172800,86031409,1063,1063,1063,1063,0
|
|
20250404,172700,86031409,1063,1063,1063,1063,0
|
|
20250404,172600,86031409,1063,1063,1063,1063,0
|
|
20250404,172500,86031409,1063,1063,1063,1063,0
|
|
20250404,172400,86031409,1063,1063,1063,1063,0
|
|
20250404,172300,86031409,1063,1063,1063,1063,0
|
|
20250404,172200,86031409,1063,1063,1063,1063,0
|
|
20250404,172100,86031409,1063,1063,1063,1063,0
|
|
20250404,172000,86031409,1063,1063,1063,1063,0
|
|
20250404,171900,86031409,1063,1063,1063,1063,0
|
|
20250404,171800,86031409,1063,1063,1063,1063,0
|
|
20250404,171700,86031409,1063,1063,1063,1063,0
|
|
20250404,171600,86031409,1063,1063,1063,1063,0
|
|
20250404,171500,86031409,1063,1063,1063,1063,536
|
|
20250404,171400,86031409,1063,1063,1063,1063,0
|
|
20250404,171300,86031409,1063,1063,1063,1063,0
|
|
20250404,171200,86031409,1063,1063,1063,1063,0
|
|
20250404,171100,86031409,1063,1063,1063,1063,0
|
|
20250404,171000,86031409,1063,1063,1063,1063,0
|
|
20250404,170900,86031409,1063,1063,1063,1063,0
|
|
20250404,170800,86031409,1063,1063,1063,1063,0
|
|
20250404,170700,86031409,1063,1063,1063,1063,0
|
|
20250404,170600,86031409,1063,1063,1063,1063,0
|
|
20250404,170500,86031409,1063,1063,1063,1063,0
|
|
20250404,170400,86031409,1063,1063,1063,1063,0
|
|
20250404,170300,86031409,1063,1063,1063,1063,0
|
|
20250404,170200,86031409,1063,1063,1063,1063,0
|
|
20250404,170100,86031409,1063,1063,1063,1063,0
|
|
20250404,170000,86031409,1063,1063,1063,1063,0
|
|
20250404,165900,86031409,1063,1063,1063,1063,0
|
|
20250404,165800,86031409,1063,1063,1063,1063,0
|
|
20250404,165700,86031409,1063,1063,1063,1063,0
|
|
20250404,165600,86031409,1063,1063,1063,1063,0
|
|
20250404,165500,86031409,1063,1063,1063,1063,0
|
|
20250404,165400,86031409,1063,1063,1063,1063,0
|
|
20250404,165300,86031409,1063,1063,1063,1063,0
|
|
20250404,165200,86031409,1063,1063,1063,1063,0
|
|
20250404,165100,86031409,1063,1063,1063,1063,0
|
|
20250404,165000,86031409,1063,1063,1063,1063,0
|
|
20250404,164900,86031409,1063,1063,1063,1063,0
|
|
20250404,164800,86031409,1063,1063,1063,1063,0
|
|
20250404,164700,86031409,1063,1063,1063,1063,0
|
|
20250404,164600,86031409,1063,1063,1063,1063,0
|
|
20250404,164500,86031409,1063,1063,1063,1063,536
|
|
20250404,164400,86031409,1063,1063,1063,1063,0
|
|
20250404,164300,86031409,1063,1063,1063,1063,0
|
|
20250404,164200,86031409,1063,1063,1063,1063,0
|
|
20250404,164100,86031409,1063,1063,1063,1063,0
|
|
20250404,164000,86031409,1063,1063,1063,1063,0
|
|
20250404,163900,86031409,1063,1063,1063,1063,0
|
|
20250404,163800,86031409,1063,1063,1063,1063,0
|
|
20250404,163700,86031409,1063,1063,1063,1063,0
|
|
20250404,163600,86031409,1063,1063,1063,1063,0
|
|
20250404,163500,86031409,1063,1063,1063,1063,0
|
|
20250404,163400,86031409,1063,1063,1063,1063,0
|
|
20250404,163300,86031409,1063,1063,1063,1063,0
|
|
20250404,163200,86031409,1063,1063,1063,1063,0
|
|
20250404,163100,86031409,1063,1063,1063,1063,0
|
|
20250404,163000,86031409,1063,1063,1063,1063,0
|
|
20250404,162900,86031409,1063,1063,1063,1063,0
|
|
20250404,162800,86031409,1063,1063,1063,1063,0
|
|
20250404,162700,86031409,1063,1063,1063,1063,0
|
|
20250404,162600,86031409,1063,1063,1063,1063,0
|
|
20250404,162500,86031409,1063,1063,1063,1063,0
|
|
20250404,162400,86031409,1063,1063,1063,1063,0
|
|
20250404,162300,86031409,1063,1063,1063,1063,0
|
|
20250404,162200,86031409,1063,1063,1063,1063,0
|
|
20250404,162100,86031409,1063,1063,1063,1063,0
|
|
20250404,162000,86031409,1063,1063,1063,1063,0
|
|
20250404,161900,86031409,1063,1063,1063,1063,0
|
|
20250404,161800,86031409,1063,1063,1063,1063,0
|
|
20250404,161700,86031409,1063,1063,1063,1063,0
|
|
20250404,161600,86031409,1063,1063,1063,1063,0
|
|
20250404,161500,86031409,1063,1063,1063,1063,536
|
|
20250404,161400,86031409,1063,1063,1063,1063,0
|
|
20250404,161300,86031409,1063,1063,1063,1063,0
|
|
20250404,161200,86031409,1063,1063,1063,1063,0
|
|
20250404,161100,86031409,1063,1063,1063,1063,0
|
|
20250404,161000,86031409,1063,1063,1063,1063,0
|
|
20250404,160900,86031409,1063,1063,1063,1063,0
|
|
20250404,160800,86031409,1063,1063,1063,1063,0
|
|
20250404,160700,86031409,1063,1063,1063,1063,0
|
|
20250404,160600,86031409,1063,1063,1063,1063,0
|
|
20250404,160500,86031409,1063,1063,1063,1063,0
|
|
20250404,160400,86031409,1063,1063,1063,1063,0
|
|
20250404,160300,86031409,1063,1063,1063,1063,0
|
|
20250404,160200,86031409,1063,1063,1063,1063,0
|
|
20250404,160100,86031409,1063,1063,1063,1063,0
|
|
20250404,160000,86031409,1063,1063,1063,1063,0
|
|
20250404,155900,86031409,1063,1063,1063,1063,0
|
|
20250404,155800,86031409,1063,1063,1063,1063,0
|
|
20250404,155700,86031409,1063,1063,1063,1063,0
|
|
20250404,155600,86031409,1063,1063,1063,1063,0
|
|
20250404,155500,86031409,1063,1063,1063,1063,0
|
|
20250404,155400,86031409,1063,1063,1063,1063,0
|
|
20250404,155300,86031409,1063,1063,1063,1063,0
|
|
20250404,155200,86031409,1063,1063,1063,1063,0
|
|
20250404,155100,86031409,1063,1063,1063,1063,0
|
|
20250404,155000,86031409,1063,1063,1063,1063,0
|
|
20250404,154900,86031409,1063,1063,1063,1063,0
|
|
20250404,154800,86031409,1063,1063,1063,1063,0
|
|
20250404,154700,86031409,1063,1063,1063,1063,0
|
|
20250404,154600,86031409,1063,1063,1063,1063,0
|
|
20250404,154500,86031409,1063,1063,1063,1063,536
|
|
20250404,154400,86031409,1063,1063,1063,1063,0
|
|
20250404,154300,86031409,1063,1063,1063,1063,0
|
|
20250404,154200,86031409,1063,1063,1063,1063,0
|
|
20250404,154100,86031409,1063,1063,1063,1063,0
|
|
20250404,154000,86031409,1063,1063,1063,1063,0
|
|
20250404,153900,86031409,1063,1063,1063,1063,0
|
|
20250404,153800,86031409,1063,1063,1063,1063,0
|
|
20250404,153700,86031409,1063,1063,1063,1063,0
|
|
20250404,153600,86031409,1063,1063,1063,1063,0
|
|
20250404,153500,86031409,1063,1063,1063,1063,0
|
|
20250404,153400,86031409,1063,1063,1063,1063,0
|
|
20250404,153300,86031409,1063,1063,1063,1063,0
|
|
20250404,153200,86031409,1063,1063,1063,1063,0
|
|
20250404,153100,86031409,1063,1063,1063,1063,0
|
|
20250404,153000,86031409,1063,1063,1063,1063,536
|
|
20250404,152900,85461641,1062,1062,1062,1062,0
|
|
20250404,152800,85461641,1062,1062,1062,1062,0
|
|
20250404,152700,85461641,1062,1062,1062,1062,0
|
|
20250404,152600,85461641,1062,1062,1062,1062,0
|
|
20250404,152500,85461641,1062,1062,1062,1062,0
|
|
20250404,152400,85461641,1062,1062,1062,1062,0
|
|
20250404,152300,85461641,1062,1062,1062,1062,0
|
|
20250404,152200,85461641,1062,1062,1062,1062,0
|
|
20250404,152100,85461641,1062,1062,1062,1062,0
|
|
20250404,152000,85461641,1062,1062,1062,1062,0
|
|
20250404,151900,85461641,1062,1055,1062,1055,480
|
|
20250404,151800,84954645,1060,1060,1060,1060,0
|
|
20250404,151700,84954645,1060,1060,1060,1060,0
|
|
20250404,151600,84954645,1060,1060,1060,1060,0
|
|
20250404,151500,84954645,1060,1060,1060,1060,0
|
|
20250404,151400,84954645,1060,1060,1060,1060,0
|
|
20250404,151300,84954645,1060,1060,1060,1060,0
|
|
20250404,151200,84954645,1060,1060,1060,1060,0
|
|
20250404,151100,84954645,1060,1060,1060,1060,0
|
|
20250404,151000,84954645,1060,1060,1060,1060,0
|
|
20250404,150900,84954645,1060,1060,1060,1060,0
|
|
20250404,150800,84954645,1060,1060,1060,1060,0
|
|
20250404,150700,84954645,1060,1060,1060,1060,0
|
|
20250404,150600,84954645,1060,1060,1060,1060,0
|
|
20250404,150500,84954645,1060,1060,1060,1060,0
|
|
20250404,150400,84954645,1060,1060,1060,1060,57
|
|
20250404,150300,84894225,1061,1061,1061,1061,3
|
|
20250404,150200,84891042,1063,1063,1063,1063,0
|
|
20250404,150100,84891042,1063,1063,1063,1063,0
|
|
20250404,150000,84891042,1063,1063,1063,1063,0
|
|
20250404,145900,84891042,1063,1063,1063,1063,0
|
|
20250404,145800,84891042,1063,1063,1063,1063,0
|
|
20250404,145700,84891042,1063,1063,1063,1063,0
|
|
20250404,145600,84891042,1063,1063,1063,1063,0
|
|
20250404,145500,84891042,1063,1063,1063,1063,0
|
|
20250404,145400,84891042,1063,1063,1063,1063,0
|
|
20250404,145300,84891042,1063,1063,1063,1063,0
|
|
20250404,145200,84891042,1063,1063,1063,1063,0
|
|
20250404,145100,84891042,1063,1063,1063,1063,0
|
|
20250404,145000,84891042,1063,1063,1063,1063,0
|
|
20250404,144900,84891042,1063,1063,1063,1063,0
|
|
20250404,144800,84891042,1063,1063,1063,1063,0
|
|
20250404,144700,84891042,1063,1063,1063,1063,0
|
|
20250404,144600,84891042,1063,1063,1063,1063,0
|
|
20250404,144500,84891042,1063,1063,1063,1063,0
|
|
20250404,144400,84891042,1063,1063,1063,1063,32
|
|
20250404,144300,84857026,1063,1063,1063,1063,0
|
|
20250404,144200,84857026,1063,1059,1063,1059,757
|
|
20250404,144100,84054464,1060,1060,1060,1060,0
|
|
20250404,144000,84054464,1060,1060,1060,1060,0
|
|
20250404,143900,84054464,1060,1060,1060,1060,0
|
|
20250404,143800,84054464,1060,1060,1060,1060,0
|
|
20250404,143700,84054464,1060,1060,1060,1060,300
|
|
20250404,143600,83736464,1060,1060,1062,1060,6016
|
|
20250404,143500,77359472,1060,1060,1060,1060,0
|
|
20250404,143400,77359472,1060,1060,1060,1060,0
|
|
20250404,143300,77359472,1060,1060,1060,1060,0
|
|
20250404,143200,77359472,1060,1060,1060,1060,0
|
|
20250404,143100,77359472,1060,1059,1060,1059,604
|
|
20250404,143000,76719342,1052,1058,1060,1052,550
|
|
20250404,142900,76140383,1058,1058,1058,1058,7
|
|
20250404,142800,76132977,1056,1058,1058,1056,7271
|
|
20250404,142700,68440263,1060,1060,1060,1060,3
|
|
20250404,142600,68437083,1063,1063,1063,1063,0
|
|
20250404,142500,68437083,1063,1063,1063,1063,0
|
|
20250404,142400,68437083,1063,1063,1063,1063,0
|
|
20250404,142300,68437083,1063,1063,1063,1063,1
|
|
20250404,142200,68436020,1063,1063,1063,1063,0
|
|
20250404,142100,68436020,1063,1063,1063,1063,4
|
|
20250404,142000,68431768,1065,1065,1065,1065,0
|
|
20250404,141900,68431768,1065,1065,1065,1065,0
|
|
20250404,141800,68431768,1065,1065,1065,1065,0
|
|
20250404,141700,68431768,1065,1065,1065,1065,0
|
|
20250404,141600,68431768,1065,1065,1065,1065,0
|
|
20250404,141500,68431768,1065,1065,1065,1065,0
|
|
20250404,141400,68431768,1065,1065,1065,1065,0
|
|
20250404,141300,68431768,1065,1065,1065,1065,0
|
|
20250404,141200,68431768,1065,1065,1065,1065,0
|
|
20250404,141100,68431768,1065,1065,1065,1065,2
|
|
20250404,141000,68429638,1065,1065,1065,1065,33
|
|
20250404,140900,68394493,1065,1065,1065,1065,0
|
|
20250404,140800,68394493,1065,1065,1065,1065,37
|
|
20250404,140700,68355088,1065,1065,1065,1065,0
|
|
20250404,140600,68355088,1065,1065,1065,1065,0
|
|
20250404,140500,68355088,1065,1065,1065,1065,0
|
|
20250404,140400,68355088,1065,1065,1065,1065,0
|
|
20250404,140300,68355088,1065,1065,1065,1065,31
|
|
20250404,140200,68322073,1066,1066,1066,1066,0
|
|
20250404,140100,68322073,1066,1066,1066,1066,0
|
|
20250404,140000,68322073,1066,1066,1066,1066,0
|
|
20250404,135900,68322073,1066,1066,1066,1066,0
|
|
20250404,135800,68322073,1066,1066,1066,1066,0
|
|
20250404,135700,68322073,1066,1066,1066,1066,0
|
|
20250404,135600,68322073,1066,1066,1066,1066,0
|
|
20250404,135500,68322073,1066,1066,1066,1066,0
|
|
20250404,135400,68322073,1066,1058,1066,1058,7517
|
|
20250404,135300,60369015,1058,1058,1058,1058,1500
|
|
20250404,135200,58782015,1058,1058,1058,1058,0
|
|
20250404,135100,58782015,1058,1058,1058,1058,1000
|
|
20250404,135000,57724015,1058,1058,1058,1058,0
|
|
20250404,134900,57724015,1058,1058,1058,1058,117
|
|
20250404,134800,57600229,1058,1058,1058,1058,0
|
|
20250404,134700,57600229,1058,1058,1058,1058,0
|
|
20250404,134600,57600229,1058,1058,1058,1058,0
|
|
20250404,134500,57600229,1058,1059,1059,1058,383
|
|
20250404,134400,57194971,1059,1059,1059,1059,0
|
|
20250404,134300,57194971,1059,1059,1059,1059,0
|
|
20250404,134200,57194971,1059,1059,1059,1059,100
|
|
20250404,134100,57089071,1059,1059,1059,1059,0
|
|
20250404,134000,57089071,1059,1059,1059,1059,0
|
|
20250404,133900,57089071,1059,1059,1059,1059,0
|
|
20250404,133800,57089071,1059,1059,1059,1059,0
|
|
20250404,133700,57089071,1059,1059,1059,1059,0
|
|
20250404,133600,57089071,1059,1059,1059,1059,0
|
|
20250404,133500,57089071,1059,1059,1059,1059,160
|
|
20250404,133400,56919631,1068,1068,1068,1068,0
|
|
20250404,133300,56919631,1068,1068,1068,1068,0
|
|
20250404,133200,56919631,1068,1068,1068,1068,0
|
|
20250404,133100,56919631,1068,1068,1068,1068,31
|
|
20250404,133000,56886523,1068,1068,1068,1068,0
|
|
20250404,132900,56886523,1068,1068,1068,1068,0
|
|
20250404,132800,56886523,1068,1068,1068,1068,0
|
|
20250404,132700,56886523,1068,1068,1068,1068,0
|
|
20250404,132600,56886523,1068,1068,1068,1068,0
|
|
20250404,132500,56886523,1068,1068,1068,1068,0
|
|
20250404,132400,56886523,1068,1068,1068,1068,0
|
|
20250404,132300,56886523,1068,1068,1068,1068,0
|
|
20250404,132200,56886523,1068,1068,1068,1068,0
|
|
20250404,132100,56886523,1068,1068,1068,1068,1
|
|
20250404,132000,56885455,1071,1071,1071,1071,0
|
|
20250404,131900,56885455,1071,1071,1071,1071,0
|
|
20250404,131800,56885455,1071,1063,1071,1058,2006
|
|
20250404,131700,54760385,1073,1073,1073,1073,36
|
|
20250404,131600,54721757,1073,1073,1073,1073,0
|
|
20250404,131500,54721757,1073,1073,1073,1073,0
|
|
20250404,131400,54721757,1073,1073,1073,1073,0
|
|
20250404,131300,54721757,1073,1073,1073,1073,0
|
|
20250404,131200,54721757,1073,1073,1073,1073,0
|
|
20250404,131100,54721757,1073,1073,1073,1073,0
|
|
20250404,131000,54721757,1073,1073,1073,1073,0
|
|
20250404,130900,54721757,1073,1073,1073,1073,0
|
|
20250404,130800,54721757,1073,1073,1073,1073,0
|
|
20250404,130700,54721757,1073,1073,1073,1073,0
|
|
20250404,130600,54721757,1073,1073,1073,1073,0
|
|
20250404,130500,54721757,1073,1073,1073,1073,0
|
|
20250404,130400,54721757,1073,1073,1073,1073,0
|
|
20250404,130300,54721757,1073,1073,1073,1073,0
|
|
20250404,130200,54721757,1073,1073,1073,1073,0
|
|
20250404,130100,54721757,1073,1073,1073,1073,0
|
|
20250404,130000,54721757,1073,1073,1073,1073,0
|
|
20250404,125900,54721757,1073,1073,1073,1073,0
|
|
20250404,125800,54721757,1073,1073,1073,1073,0
|
|
20250404,125700,54721757,1073,1073,1073,1073,0
|
|
20250404,125600,54721757,1073,1073,1073,1073,7
|
|
20250404,125500,54714246,1070,1070,1070,1070,0
|
|
20250404,125400,54714246,1070,1070,1070,1070,0
|
|
20250404,125300,54714246,1070,1070,1070,1070,0
|
|
20250404,125200,54714246,1070,1070,1070,1070,0
|
|
20250404,125100,54714246,1070,1070,1070,1070,0
|
|
20250404,125000,54714246,1070,1070,1070,1070,0
|
|
20250404,124900,54714246,1070,1070,1070,1070,0
|
|
20250404,124800,54714246,1070,1070,1070,1070,0
|
|
20250404,124700,54714246,1070,1070,1070,1070,1
|
|
20250404,124600,54713176,1070,1070,1070,1070,0
|
|
20250404,124500,54713176,1070,1070,1070,1070,0
|
|
20250404,124400,54713176,1070,1070,1070,1070,0
|
|
20250404,124300,54713176,1070,1070,1070,1070,0
|
|
20250404,124200,54713176,1070,1070,1074,1070,3052
|
|
20250404,124100,51447484,1061,1061,1061,1061,5
|
|
20250404,124000,51442179,1061,1061,1061,1061,0
|
|
20250404,123900,51442179,1061,1061,1061,1061,0
|
|
20250404,123800,51442179,1061,1066,1066,1061,1640
|
|
20250404,123700,49699222,1065,1065,1065,1065,0
|
|
20250404,123600,49699222,1065,1065,1065,1065,0
|
|
20250404,123500,49699222,1065,1070,1070,1065,1000
|
|
20250404,123400,48632523,1075,1075,1075,1075,0
|
|
20250404,123300,48632523,1075,1075,1075,1075,0
|
|
20250404,123200,48632523,1075,1075,1075,1075,0
|
|
20250404,123100,48632523,1075,1069,1075,1069,2011
|
|
20250404,123000,46482698,1069,1069,1069,1069,0
|
|
20250404,122900,46482698,1069,1069,1069,1069,0
|
|
20250404,122800,46482698,1069,1069,1069,1069,100
|
|
20250404,122700,46375798,1075,1075,1075,1075,0
|
|
20250404,122600,46375798,1075,1075,1075,1075,19
|
|
20250404,122500,46355373,1075,1075,1075,1075,0
|
|
20250404,122400,46355373,1075,1075,1075,1075,0
|
|
20250404,122300,46355373,1075,1075,1075,1075,0
|
|
20250404,122200,46355373,1075,1075,1075,1075,100
|
|
20250404,122100,46247873,1075,1075,1075,1075,1
|
|
20250404,122000,46246798,1076,1076,1076,1076,0
|
|
20250404,121900,46246798,1076,1076,1076,1076,0
|
|
20250404,121800,46246798,1076,1076,1076,1076,0
|
|
20250404,121700,46246798,1076,1076,1076,1076,0
|
|
20250404,121600,46246798,1076,1075,1076,1075,1008
|
|
20250404,121500,45163190,1076,1076,1076,1076,0
|
|
20250404,121400,45163190,1076,1076,1076,1076,0
|
|
20250404,121300,45163190,1076,1076,1076,1076,0
|
|
20250404,121200,45163190,1076,1076,1076,1076,0
|
|
20250404,121100,45163190,1076,1076,1076,1076,17
|
|
20250404,121000,45144898,1076,1076,1076,1076,0
|
|
20250404,120900,45144898,1076,1068,1076,1068,436
|
|
20250404,120800,44679210,1076,1076,1076,1076,0
|
|
20250404,120700,44679210,1076,1076,1076,1076,0
|
|
20250404,120600,44679210,1076,1076,1076,1076,0
|
|
20250404,120500,44679210,1076,1076,1076,1076,13
|
|
20250404,120400,44665222,1076,1076,1076,1076,0
|
|
20250404,120300,44665222,1076,1076,1076,1076,0
|
|
20250404,120200,44665222,1076,1076,1076,1076,0
|
|
20250404,120100,44665222,1076,1076,1076,1076,1
|
|
20250404,120000,44664146,1076,1076,1076,1076,0
|
|
20250404,115900,44664146,1076,1076,1076,1076,305
|
|
20250404,115800,44335966,1077,1077,1077,1077,0
|
|
20250404,115700,44335966,1077,1077,1077,1077,0
|
|
20250404,115600,44335966,1077,1077,1077,1077,0
|
|
20250404,115500,44335966,1077,1077,1077,1077,0
|
|
20250404,115400,44335966,1077,1077,1077,1077,0
|
|
20250404,115300,44335966,1077,1077,1077,1077,490
|
|
20250404,115200,43808236,1077,1073,1077,1073,2265
|
|
20250404,115100,41374082,1073,1073,1073,1073,1
|
|
20250404,115000,41373009,1073,1073,1073,1073,40
|
|
20250404,114900,41330089,1073,1063,1073,1063,2316
|
|
20250404,114800,38868121,1063,1064,1064,1063,2980
|
|
20250404,114700,35700353,1073,1073,1073,1073,0
|
|
20250404,114600,35700353,1073,1073,1073,1073,8
|
|
20250404,114500,35691769,1073,1073,1073,1073,0
|
|
20250404,114400,35691769,1073,1073,1073,1073,0
|
|
20250404,114300,35691769,1073,1073,1073,1073,0
|
|
20250404,114200,35691769,1073,1073,1073,1073,0
|
|
20250404,114100,35691769,1073,1073,1073,1073,0
|
|
20250404,114000,35691769,1073,1073,1073,1073,0
|
|
20250404,113900,35691769,1073,1073,1073,1073,5
|
|
20250404,113800,35686404,1074,1074,1074,1074,0
|
|
20250404,113700,35686404,1074,1074,1074,1074,0
|
|
20250404,113600,35686404,1074,1074,1074,1074,0
|
|
20250404,113500,35686404,1074,1074,1074,1074,0
|
|
20250404,113400,35686404,1074,1073,1074,1073,15
|
|
20250404,113300,35670295,1074,1074,1074,1074,0
|
|
20250404,113200,35670295,1074,1074,1074,1074,0
|
|
20250404,113100,35670295,1074,1074,1074,1074,0
|
|
20250404,113000,35670295,1074,1074,1074,1074,0
|
|
20250404,112900,35670295,1074,1074,1074,1074,0
|
|
20250404,112800,35670295,1074,1075,1075,1073,253
|
|
20250404,112700,35398464,1062,1062,1062,1062,0
|
|
20250404,112600,35398464,1062,1062,1062,1062,0
|
|
20250404,112500,35398464,1062,1062,1062,1062,0
|
|
20250404,112400,35398464,1062,1062,1062,1062,1
|
|
20250404,112300,35397402,1062,1062,1062,1062,0
|
|
20250404,112200,35397402,1062,1062,1062,1062,1
|
|
20250404,112100,35396340,1075,1075,1075,1075,1
|
|
20250404,112000,35395265,1076,1076,1076,1076,0
|
|
20250404,111900,35395265,1076,1076,1076,1076,0
|
|
20250404,111800,35395265,1076,1076,1076,1076,0
|
|
20250404,111700,35395265,1076,1073,1076,1073,1528
|
|
20250404,111600,33752400,1073,1073,1073,1073,0
|
|
20250404,111500,33752400,1073,1071,1073,1071,2033
|
|
20250404,111400,31573160,1071,1071,1071,1071,23
|
|
20250404,111300,31548527,1071,1071,1071,1071,0
|
|
20250404,111200,31548527,1071,1071,1071,1071,0
|
|
20250404,111100,31548527,1071,1071,1071,1071,0
|
|
20250404,111000,31548527,1071,1071,1071,1071,0
|
|
20250404,110900,31548527,1071,1071,1071,1071,0
|
|
20250404,110800,31548527,1071,1071,1071,1071,0
|
|
20250404,110700,31548527,1071,1071,1071,1071,0
|
|
20250404,110600,31548527,1071,1071,1071,1071,7
|
|
20250404,110500,31541030,1071,1071,1071,1071,0
|
|
20250404,110400,31541030,1071,1071,1071,1071,0
|
|
20250404,110300,31541030,1071,1071,1071,1071,15
|
|
20250404,110200,31524965,1072,1072,1072,1072,0
|
|
20250404,110100,31524965,1072,1072,1072,1072,0
|
|
20250404,110000,31524965,1072,1072,1072,1072,0
|
|
20250404,105900,31524965,1072,1072,1072,1072,0
|
|
20250404,105800,31524965,1072,1072,1072,1072,0
|
|
20250404,105700,31524965,1072,1072,1072,1072,0
|
|
20250404,105600,31524965,1072,1072,1072,1072,0
|
|
20250404,105500,31524965,1072,1064,1072,1064,5096
|
|
20250404,105400,26071372,1060,1060,1060,1060,0
|
|
20250404,105300,26071372,1060,1060,1060,1060,0
|
|
20250404,105200,26071372,1060,1060,1060,1060,0
|
|
20250404,105100,26071372,1060,1060,1060,1060,0
|
|
20250404,105000,26071372,1060,1060,1060,1060,0
|
|
20250404,104900,26071372,1060,1060,1060,1060,0
|
|
20250404,104800,26071372,1060,1060,1060,1060,0
|
|
20250404,104700,26071372,1060,1060,1060,1060,0
|
|
20250404,104600,26071372,1060,1060,1060,1060,0
|
|
20250404,104500,26071372,1060,1060,1060,1060,0
|
|
20250404,104400,26071372,1060,1060,1060,1060,0
|
|
20250404,104300,26071372,1060,1060,1060,1060,0
|
|
20250404,104200,26071372,1060,1061,1061,1060,826
|
|
20250404,104100,25195171,1068,1068,1068,1068,0
|
|
20250404,104000,25195171,1068,1068,1068,1068,0
|
|
20250404,103900,25195171,1068,1068,1068,1068,0
|
|
20250404,103800,25195171,1068,1061,1068,1061,1028
|
|
20250404,103700,24104272,1060,1060,1060,1060,0
|
|
20250404,103600,24104272,1060,1060,1060,1060,0
|
|
20250404,103500,24104272,1060,1060,1060,1060,0
|
|
20250404,103400,24104272,1060,1060,1060,1060,0
|
|
20250404,103300,24104272,1060,1060,1060,1060,0
|
|
20250404,103200,24104272,1060,1060,1060,1060,0
|
|
20250404,103100,24104272,1060,1060,1060,1060,0
|
|
20250404,103000,24104272,1060,1060,1060,1060,0
|
|
20250404,102900,24104272,1060,1060,1060,1060,0
|
|
20250404,102800,24104272,1060,1060,1060,1060,0
|
|
20250404,102700,24104272,1060,1060,1060,1060,0
|
|
20250404,102600,24104272,1060,1060,1060,1060,0
|
|
20250404,102500,24104272,1060,1060,1060,1060,0
|
|
20250404,102400,24104272,1060,1060,1060,1060,0
|
|
20250404,102300,24104272,1060,1060,1060,1060,0
|
|
20250404,102200,24104272,1060,1060,1060,1060,0
|
|
20250404,102100,24104272,1060,1060,1060,1060,0
|
|
20250404,102000,24104272,1060,1060,1060,1060,0
|
|
20250404,101900,24104272,1060,1060,1060,1060,0
|
|
20250404,101800,24104272,1060,1060,1060,1060,0
|
|
20250404,101700,24104272,1060,1060,1060,1060,0
|
|
20250404,101600,24104272,1060,1060,1060,1060,0
|
|
20250404,101500,24104272,1060,1060,1060,1060,0
|
|
20250404,101400,24104272,1060,1060,1060,1060,0
|
|
20250404,101300,24104272,1060,1060,1060,1060,0
|
|
20250404,101200,24104272,1060,1061,1061,1060,46
|
|
20250404,101100,24055490,1069,1069,1069,1069,0
|
|
20250404,101000,24055490,1069,1069,1069,1069,0
|
|
20250404,100900,24055490,1069,1069,1069,1069,0
|
|
20250404,100800,24055490,1069,1069,1069,1069,0
|
|
20250404,100700,24055490,1069,1069,1069,1069,0
|
|
20250404,100600,24055490,1069,1069,1069,1069,10
|
|
20250404,100500,24044800,1069,1069,1069,1069,0
|
|
20250404,100400,24044800,1069,1069,1069,1069,0
|
|
20250404,100300,24044800,1069,1069,1069,1069,0
|
|
20250404,100200,24044800,1069,1069,1069,1069,0
|
|
20250404,100100,24044800,1069,1069,1069,1069,0
|
|
20250404,100000,24044800,1069,1069,1069,1069,15
|
|
20250404,095900,24028765,1070,1070,1070,1070,0
|
|
20250404,095800,24028765,1070,1070,1070,1070,700
|
|
20250404,095700,23279765,1073,1073,1073,1073,0
|
|
20250404,095600,23279765,1073,1073,1073,1073,0
|
|
20250404,095500,23279765,1073,1073,1073,1073,0
|
|
20250404,095400,23279765,1073,1066,1073,1066,702
|
|
20250404,095300,22530327,1067,1059,1067,1059,1000
|
|
20250404,095200,21466010,1058,1058,1058,1058,0
|
|
20250404,095100,21466010,1058,1058,1058,1058,0
|
|
20250404,095000,21466010,1058,1058,1058,1058,0
|
|
20250404,094900,21466010,1058,1058,1058,1058,182
|
|
20250404,094800,21273454,1058,1058,1058,1058,0
|
|
20250404,094700,21273454,1058,1058,1058,1058,0
|
|
20250404,094600,21273454,1058,1058,1058,1058,0
|
|
20250404,094500,21273454,1058,1056,1058,1056,130
|
|
20250404,094400,21136117,1056,1056,1056,1056,0
|
|
20250404,094300,21136117,1056,1056,1056,1056,17
|
|
20250404,094200,21118165,1056,1056,1056,1056,0
|
|
20250404,094100,21118165,1056,1056,1056,1056,0
|
|
20250404,094000,21118165,1056,1056,1056,1056,0
|
|
20250404,093900,21118165,1056,1056,1056,1056,1
|
|
20250404,093800,21117109,1057,1057,1057,1057,0
|
|
20250404,093700,21117109,1057,1057,1057,1057,0
|
|
20250404,093600,21117109,1057,1057,1057,1057,0
|
|
20250404,093500,21117109,1057,1057,1057,1057,0
|
|
20250404,093400,21117109,1057,1057,1057,1057,0
|
|
20250404,093300,21117109,1057,1054,1057,1054,600
|
|
20250404,093200,20483759,1051,1051,1051,1051,0
|
|
20250404,093100,20483759,1051,1051,1051,1051,0
|
|
20250404,093000,20483759,1051,1051,1051,1051,0
|
|
20250404,092900,20483759,1051,1051,1051,1051,0
|
|
20250404,092800,20483759,1051,1051,1051,1051,188
|
|
20250404,092700,20286171,1051,1051,1051,1051,0
|
|
20250404,092600,20286171,1051,1051,1051,1051,24
|
|
20250404,092500,20260947,1058,1058,1058,1058,0
|
|
20250404,092400,20260947,1058,1058,1058,1058,0
|
|
20250404,092300,20260947,1058,1058,1058,1058,0
|
|
20250404,092200,20260947,1058,1058,1058,1058,0
|
|
20250404,092100,20260947,1058,1058,1058,1058,146
|
|
20250404,092000,20106479,1058,1058,1058,1058,0
|
|
20250404,091900,20106479,1058,1058,1058,1058,0
|
|
20250404,091800,20106479,1058,1058,1058,1058,0
|
|
20250404,091700,20106479,1058,1058,1058,1058,1
|
|
20250404,091600,20105421,1049,1049,1049,1049,0
|
|
20250404,091500,20105421,1049,1049,1049,1049,0
|
|
20250404,091400,20105421,1049,1049,1049,1049,0
|
|
20250404,091300,20105421,1049,1049,1049,1049,0
|
|
20250404,091200,20105421,1049,1058,1058,1049,5000
|
|
20250404,091100,14853261,1060,1060,1060,1060,0
|
|
20250404,091000,14853261,1060,1060,1060,1060,0
|
|
20250404,090900,14853261,1060,1060,1060,1060,0
|
|
20250404,090800,14853261,1060,1061,1061,1060,946
|
|
20250404,090700,13850491,1064,1061,1064,1060,131
|
|
20250404,090600,13711597,1060,1060,1060,1060,83
|
|
20250404,090500,13623617,1058,1058,1058,1058,25
|
|
20250404,090400,13597167,1055,1055,1055,1055,0
|
|
20250404,090300,13597167,1055,1055,1055,1055,0
|
|
20250404,090200,13597167,1055,1055,1055,1055,0
|
|
20250404,090100,13597167,1055,1048,1055,1048,5921
|
|
20250404,090000,7384208,1048,1048,1048,1048,7046
|