588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,184500,102079753,1031,1031,1031,1031,2159
|
|
20250408,184400,102079753,1031,1031,1031,1031,0
|
|
20250408,184300,102079753,1031,1031,1031,1031,0
|
|
20250408,184200,102079753,1031,1031,1031,1031,0
|
|
20250408,184100,102079753,1031,1031,1031,1031,0
|
|
20250408,184000,102079753,1031,1031,1031,1031,0
|
|
20250408,183900,102079753,1031,1031,1031,1031,0
|
|
20250408,183800,102079753,1031,1031,1031,1031,0
|
|
20250408,183700,102079753,1031,1031,1031,1031,0
|
|
20250408,183600,102079753,1031,1031,1031,1031,0
|
|
20250408,183500,102079753,1031,1031,1031,1031,0
|
|
20250408,183400,102079753,1031,1031,1031,1031,0
|
|
20250408,183300,102079753,1031,1031,1031,1031,0
|
|
20250408,183200,102079753,1031,1031,1031,1031,0
|
|
20250408,183100,102079753,1031,1031,1031,1031,0
|
|
20250408,183000,102079753,1031,1031,1031,1031,0
|
|
20250408,182900,102079753,1031,1031,1031,1031,0
|
|
20250408,182800,102079753,1031,1031,1031,1031,0
|
|
20250408,182700,102079753,1031,1031,1031,1031,0
|
|
20250408,182600,102079753,1031,1031,1031,1031,0
|
|
20250408,182500,102079753,1031,1031,1031,1031,0
|
|
20250408,182400,102079753,1031,1031,1031,1031,0
|
|
20250408,182300,102079753,1031,1031,1031,1031,0
|
|
20250408,182200,102079753,1031,1031,1031,1031,0
|
|
20250408,182100,102079753,1031,1031,1031,1031,0
|
|
20250408,182000,102079753,1031,1031,1031,1031,0
|
|
20250408,181900,102079753,1031,1031,1031,1031,0
|
|
20250408,181800,102079753,1031,1031,1031,1031,0
|
|
20250408,181700,102079753,1031,1031,1031,1031,0
|
|
20250408,181600,102079753,1031,1031,1031,1031,0
|
|
20250408,181500,102079753,1031,1031,1031,1031,2159
|
|
20250408,181400,102079753,1031,1031,1031,1031,0
|
|
20250408,181300,102079753,1031,1031,1031,1031,0
|
|
20250408,181200,102079753,1031,1031,1031,1031,0
|
|
20250408,181100,102079753,1031,1031,1031,1031,0
|
|
20250408,181000,102079753,1031,1031,1031,1031,0
|
|
20250408,180900,102079753,1031,1031,1031,1031,0
|
|
20250408,180800,102079753,1031,1031,1031,1031,0
|
|
20250408,180700,102079753,1031,1031,1031,1031,0
|
|
20250408,180600,102079753,1031,1031,1031,1031,0
|
|
20250408,180500,102079753,1031,1031,1031,1031,0
|
|
20250408,180400,102079753,1031,1031,1031,1031,0
|
|
20250408,180300,102079753,1031,1031,1031,1031,0
|
|
20250408,180200,102079753,1031,1031,1031,1031,0
|
|
20250408,180100,102079753,1031,1031,1031,1031,0
|
|
20250408,180000,102079753,1031,1031,1031,1031,0
|
|
20250408,175900,102079753,1031,1031,1031,1031,0
|
|
20250408,175800,102079753,1031,1031,1031,1031,0
|
|
20250408,175700,102079753,1031,1031,1031,1031,0
|
|
20250408,175600,102079753,1031,1031,1031,1031,0
|
|
20250408,175500,102079753,1031,1031,1031,1031,0
|
|
20250408,175400,102079753,1031,1031,1031,1031,0
|
|
20250408,175300,102079753,1031,1031,1031,1031,0
|
|
20250408,175200,102079753,1031,1031,1031,1031,0
|
|
20250408,175100,102079753,1031,1031,1031,1031,0
|
|
20250408,175000,102079753,1031,1031,1031,1031,0
|
|
20250408,174900,102079753,1031,1031,1031,1031,0
|
|
20250408,174800,102079753,1031,1031,1031,1031,0
|
|
20250408,174700,102079753,1031,1031,1031,1031,0
|
|
20250408,174600,102079753,1031,1031,1031,1031,0
|
|
20250408,174500,102079753,1031,1031,1031,1031,2159
|
|
20250408,174400,102079753,1031,1031,1031,1031,0
|
|
20250408,174300,102079753,1031,1031,1031,1031,0
|
|
20250408,174200,102079753,1031,1031,1031,1031,0
|
|
20250408,174100,102079753,1031,1031,1031,1031,0
|
|
20250408,174000,102079753,1031,1031,1031,1031,0
|
|
20250408,173900,102079753,1031,1031,1031,1031,0
|
|
20250408,173800,102079753,1031,1031,1031,1031,0
|
|
20250408,173700,102079753,1031,1031,1031,1031,0
|
|
20250408,173600,102079753,1031,1031,1031,1031,0
|
|
20250408,173500,102079753,1031,1031,1031,1031,0
|
|
20250408,173400,102079753,1031,1031,1031,1031,0
|
|
20250408,173300,102079753,1031,1031,1031,1031,0
|
|
20250408,173200,102079753,1031,1031,1031,1031,0
|
|
20250408,173100,102079753,1031,1031,1031,1031,0
|
|
20250408,173000,102079753,1031,1031,1031,1031,0
|
|
20250408,172900,102079753,1031,1031,1031,1031,0
|
|
20250408,172800,102079753,1031,1031,1031,1031,0
|
|
20250408,172700,102079753,1031,1031,1031,1031,0
|
|
20250408,172600,102079753,1031,1031,1031,1031,0
|
|
20250408,172500,102079753,1031,1031,1031,1031,0
|
|
20250408,172400,102079753,1031,1031,1031,1031,0
|
|
20250408,172300,102079753,1031,1031,1031,1031,0
|
|
20250408,172200,102079753,1031,1031,1031,1031,0
|
|
20250408,172100,102079753,1031,1031,1031,1031,0
|
|
20250408,172000,102079753,1031,1031,1031,1031,0
|
|
20250408,171900,102079753,1031,1031,1031,1031,0
|
|
20250408,171800,102079753,1031,1031,1031,1031,0
|
|
20250408,171700,102079753,1031,1031,1031,1031,0
|
|
20250408,171600,102079753,1031,1031,1031,1031,0
|
|
20250408,171500,102079753,1031,1031,1031,1031,2159
|
|
20250408,171400,102079753,1031,1031,1031,1031,0
|
|
20250408,171300,102079753,1031,1031,1031,1031,0
|
|
20250408,171200,102079753,1031,1031,1031,1031,0
|
|
20250408,171100,102079753,1031,1031,1031,1031,0
|
|
20250408,171000,102079753,1031,1031,1031,1031,0
|
|
20250408,170900,102079753,1031,1031,1031,1031,0
|
|
20250408,170800,102079753,1031,1031,1031,1031,0
|
|
20250408,170700,102079753,1031,1031,1031,1031,0
|
|
20250408,170600,102079753,1031,1031,1031,1031,0
|
|
20250408,170500,102079753,1031,1031,1031,1031,0
|
|
20250408,170400,102079753,1031,1031,1031,1031,0
|
|
20250408,170300,102079753,1031,1031,1031,1031,0
|
|
20250408,170200,102079753,1031,1031,1031,1031,0
|
|
20250408,170100,102079753,1031,1031,1031,1031,0
|
|
20250408,170000,102079753,1031,1031,1031,1031,0
|
|
20250408,165900,102079753,1031,1031,1031,1031,0
|
|
20250408,165800,102079753,1031,1031,1031,1031,0
|
|
20250408,165700,102079753,1031,1031,1031,1031,0
|
|
20250408,165600,102079753,1031,1031,1031,1031,0
|
|
20250408,165500,102079753,1031,1031,1031,1031,0
|
|
20250408,165400,102079753,1031,1031,1031,1031,0
|
|
20250408,165300,102079753,1031,1031,1031,1031,0
|
|
20250408,165200,102079753,1031,1031,1031,1031,0
|
|
20250408,165100,102079753,1031,1031,1031,1031,0
|
|
20250408,165000,102079753,1031,1031,1031,1031,0
|
|
20250408,164900,102079753,1031,1031,1031,1031,0
|
|
20250408,164800,102079753,1031,1031,1031,1031,0
|
|
20250408,164700,102079753,1031,1031,1031,1031,0
|
|
20250408,164600,102079753,1031,1031,1031,1031,0
|
|
20250408,164500,102079753,1031,1031,1031,1031,2159
|
|
20250408,164400,102079753,1031,1031,1031,1031,0
|
|
20250408,164300,102079753,1031,1031,1031,1031,0
|
|
20250408,164200,102079753,1031,1031,1031,1031,0
|
|
20250408,164100,102079753,1031,1031,1031,1031,0
|
|
20250408,164000,102079753,1031,1031,1031,1031,0
|
|
20250408,163900,102079753,1031,1031,1031,1031,0
|
|
20250408,163800,102079753,1031,1031,1031,1031,0
|
|
20250408,163700,102079753,1031,1031,1031,1031,0
|
|
20250408,163600,102079753,1031,1031,1031,1031,0
|
|
20250408,163500,102079753,1031,1031,1031,1031,0
|
|
20250408,163400,102079753,1031,1031,1031,1031,0
|
|
20250408,163300,102079753,1031,1031,1031,1031,0
|
|
20250408,163200,102079753,1031,1031,1031,1031,0
|
|
20250408,163100,102079753,1031,1031,1031,1031,0
|
|
20250408,163000,102079753,1031,1031,1031,1031,0
|
|
20250408,162900,102079753,1031,1031,1031,1031,0
|
|
20250408,162800,102079753,1031,1031,1031,1031,0
|
|
20250408,162700,102079753,1031,1031,1031,1031,0
|
|
20250408,162600,102079753,1031,1031,1031,1031,0
|
|
20250408,162500,102079753,1031,1031,1031,1031,0
|
|
20250408,162400,102079753,1031,1031,1031,1031,0
|
|
20250408,162300,102079753,1031,1031,1031,1031,0
|
|
20250408,162200,102079753,1031,1031,1031,1031,0
|
|
20250408,162100,102079753,1031,1031,1031,1031,0
|
|
20250408,162000,102079753,1031,1031,1031,1031,0
|
|
20250408,161900,102079753,1031,1031,1031,1031,0
|
|
20250408,161800,102079753,1031,1031,1031,1031,0
|
|
20250408,161700,102079753,1031,1031,1031,1031,0
|
|
20250408,161600,102079753,1031,1031,1031,1031,0
|
|
20250408,161500,102079753,1031,1031,1031,1031,2159
|
|
20250408,161400,102079753,1031,1031,1031,1031,0
|
|
20250408,161300,102079753,1031,1031,1031,1031,0
|
|
20250408,161200,102079753,1031,1031,1031,1031,0
|
|
20250408,161100,102079753,1031,1031,1031,1031,0
|
|
20250408,161000,102079753,1031,1031,1031,1031,0
|
|
20250408,160900,102079753,1031,1031,1031,1031,0
|
|
20250408,160800,102079753,1031,1031,1031,1031,0
|
|
20250408,160700,102079753,1031,1031,1031,1031,0
|
|
20250408,160600,102079753,1031,1031,1031,1031,0
|
|
20250408,160500,102079753,1031,1031,1031,1031,0
|
|
20250408,160400,102079753,1031,1031,1031,1031,0
|
|
20250408,160300,102079753,1031,1031,1031,1031,0
|
|
20250408,160200,102079753,1031,1031,1031,1031,0
|
|
20250408,160100,102079753,1031,1031,1031,1031,0
|
|
20250408,160000,102079753,1031,1031,1031,1031,0
|
|
20250408,155900,102079753,1031,1031,1031,1031,0
|
|
20250408,155800,102079753,1031,1031,1031,1031,0
|
|
20250408,155700,102079753,1031,1031,1031,1031,0
|
|
20250408,155600,102079753,1031,1031,1031,1031,0
|
|
20250408,155500,102079753,1031,1031,1031,1031,0
|
|
20250408,155400,102079753,1031,1031,1031,1031,0
|
|
20250408,155300,102079753,1031,1031,1031,1031,0
|
|
20250408,155200,102079753,1031,1031,1031,1031,0
|
|
20250408,155100,102079753,1031,1031,1031,1031,0
|
|
20250408,155000,102079753,1031,1031,1031,1031,0
|
|
20250408,154900,102079753,1031,1031,1031,1031,0
|
|
20250408,154800,102079753,1031,1031,1031,1031,0
|
|
20250408,154700,102079753,1031,1031,1031,1031,0
|
|
20250408,154600,102079753,1031,1031,1031,1031,0
|
|
20250408,154500,102079753,1031,1031,1031,1031,2159
|
|
20250408,154400,102079753,1031,1031,1031,1031,0
|
|
20250408,154300,102079753,1031,1031,1031,1031,0
|
|
20250408,154200,102079753,1031,1031,1031,1031,0
|
|
20250408,154100,102079753,1031,1031,1031,1031,0
|
|
20250408,154000,102079753,1031,1031,1031,1031,0
|
|
20250408,153900,102079753,1031,1031,1031,1031,0
|
|
20250408,153800,102079753,1031,1031,1031,1031,0
|
|
20250408,153700,102079753,1031,1031,1031,1031,0
|
|
20250408,153600,102079753,1031,1031,1031,1031,0
|
|
20250408,153500,102079753,1031,1031,1031,1031,0
|
|
20250408,153400,102079753,1031,1031,1031,1031,0
|
|
20250408,153300,102079753,1031,1031,1031,1031,0
|
|
20250408,153200,102079753,1031,1031,1031,1031,0
|
|
20250408,153100,102079753,1031,1031,1031,1031,0
|
|
20250408,153000,102079753,1031,1031,1031,1031,2159
|
|
20250408,152900,99853824,1025,1025,1025,1025,0
|
|
20250408,152800,99853824,1025,1025,1025,1025,0
|
|
20250408,152700,99853824,1025,1025,1025,1025,0
|
|
20250408,152600,99853824,1025,1025,1025,1025,0
|
|
20250408,152500,99853824,1025,1025,1025,1025,0
|
|
20250408,152400,99853824,1025,1025,1025,1025,0
|
|
20250408,152300,99853824,1025,1025,1025,1025,0
|
|
20250408,152200,99853824,1025,1025,1025,1025,0
|
|
20250408,152100,99853824,1025,1025,1025,1025,0
|
|
20250408,152000,99853824,1025,1025,1025,1025,0
|
|
20250408,151900,99853824,1025,1025,1025,1023,953
|
|
20250408,151800,98878305,1027,1027,1027,1027,130
|
|
20250408,151700,98744795,1027,1027,1027,1027,30
|
|
20250408,151600,98713985,1027,1027,1027,1027,70
|
|
20250408,151500,98642095,1027,1027,1027,1027,10
|
|
20250408,151400,98631825,1025,1025,1025,1025,0
|
|
20250408,151300,98631825,1025,1025,1025,1025,0
|
|
20250408,151200,98631825,1025,1025,1025,1025,500
|
|
20250408,151100,98119325,1027,1027,1027,1027,5
|
|
20250408,151000,98114190,1027,1027,1027,1027,3
|
|
20250408,150900,98111109,1026,1026,1026,1026,0
|
|
20250408,150800,98111109,1026,1025,1026,1025,538
|
|
20250408,150700,97559621,1026,1026,1026,1026,0
|
|
20250408,150600,97559621,1026,1026,1026,1026,0
|
|
20250408,150500,97559621,1026,1026,1026,1026,0
|
|
20250408,150400,97559621,1026,1026,1026,1026,0
|
|
20250408,150300,97559621,1026,1026,1026,1026,12
|
|
20250408,150200,97547309,1025,1025,1025,1025,453
|
|
20250408,150100,97082984,1025,1025,1025,1025,0
|
|
20250408,150000,97082984,1025,1025,1025,1025,0
|
|
20250408,145900,97082984,1025,1025,1025,1025,0
|
|
20250408,145800,97082984,1025,1025,1025,1025,0
|
|
20250408,145700,97082984,1025,1025,1025,1025,0
|
|
20250408,145600,97082984,1025,1025,1025,1025,0
|
|
20250408,145500,97082984,1025,1025,1025,1025,0
|
|
20250408,145400,97082984,1025,1025,1025,1025,100
|
|
20250408,145300,96980484,1023,1023,1023,1023,0
|
|
20250408,145200,96980484,1023,1023,1023,1023,15
|
|
20250408,145100,96965139,1022,1022,1022,1022,0
|
|
20250408,145000,96965139,1022,1022,1022,1022,100
|
|
20250408,144900,96862939,1025,1025,1025,1025,0
|
|
20250408,144800,96862939,1025,1025,1025,1025,0
|
|
20250408,144700,96862939,1025,1025,1025,1025,0
|
|
20250408,144600,96862939,1025,1025,1025,1025,0
|
|
20250408,144500,96862939,1025,1025,1025,1025,0
|
|
20250408,144400,96862939,1025,1025,1025,1025,0
|
|
20250408,144300,96862939,1025,1025,1025,1025,0
|
|
20250408,144200,96862939,1025,1025,1025,1025,0
|
|
20250408,144100,96862939,1025,1025,1025,1025,0
|
|
20250408,144000,96862939,1025,1025,1025,1025,0
|
|
20250408,143900,96862939,1025,1025,1025,1025,0
|
|
20250408,143800,96862939,1025,1025,1025,1025,6
|
|
20250408,143700,96856789,1019,1019,1019,1019,0
|
|
20250408,143600,96856789,1019,1019,1019,1019,0
|
|
20250408,143500,96856789,1019,1019,1019,1019,0
|
|
20250408,143400,96856789,1019,1019,1019,1019,0
|
|
20250408,143300,96856789,1019,1019,1019,1019,0
|
|
20250408,143200,96856789,1019,1019,1019,1019,0
|
|
20250408,143100,96856789,1019,1020,1020,1019,300
|
|
20250408,143000,96550889,1019,1023,1023,1019,3000
|
|
20250408,142900,93490666,1023,1023,1023,1023,0
|
|
20250408,142800,93490666,1023,1023,1023,1023,0
|
|
20250408,142700,93490666,1023,1023,1023,1023,0
|
|
20250408,142600,93490666,1023,1023,1023,1023,0
|
|
20250408,142500,93490666,1023,1023,1023,1023,0
|
|
20250408,142400,93490666,1023,1023,1023,1023,0
|
|
20250408,142300,93490666,1023,1023,1023,1023,0
|
|
20250408,142200,93490666,1023,1023,1023,1023,0
|
|
20250408,142100,93490666,1023,1023,1023,1023,0
|
|
20250408,142000,93490666,1023,1023,1023,1023,36
|
|
20250408,141900,93453838,1022,1022,1022,1022,0
|
|
20250408,141800,93453838,1022,1024,1024,1022,400
|
|
20250408,141700,93044768,1026,1026,1026,1026,1
|
|
20250408,141600,93043742,1023,1023,1023,1023,0
|
|
20250408,141500,93043742,1023,1023,1023,1023,0
|
|
20250408,141400,93043742,1023,1023,1023,1023,0
|
|
20250408,141300,93043742,1023,1023,1023,1023,0
|
|
20250408,141200,93043742,1023,1023,1023,1023,0
|
|
20250408,141100,93043742,1023,1023,1023,1023,100
|
|
20250408,141000,92941442,1021,1022,1022,1021,500
|
|
20250408,140900,92430776,1022,1023,1023,1022,1000
|
|
20250408,140800,91408754,1026,1026,1026,1026,0
|
|
20250408,140700,91408754,1026,1026,1026,1026,0
|
|
20250408,140600,91408754,1026,1026,1026,1026,14
|
|
20250408,140500,91394390,1026,1026,1026,1026,0
|
|
20250408,140400,91394390,1026,1026,1026,1026,0
|
|
20250408,140300,91394390,1026,1026,1026,1026,10
|
|
20250408,140200,91384130,1021,1021,1021,1021,0
|
|
20250408,140100,91384130,1021,1021,1021,1021,288
|
|
20250408,140000,91090082,1022,1022,1022,1022,0
|
|
20250408,135900,91090082,1022,1022,1022,1022,288
|
|
20250408,135800,90795746,1022,1022,1022,1022,0
|
|
20250408,135700,90795746,1022,1023,1023,1022,1000
|
|
20250408,135600,89773658,1023,1023,1023,1023,0
|
|
20250408,135500,89773658,1023,1023,1023,1023,0
|
|
20250408,135400,89773658,1023,1023,1023,1023,59
|
|
20250408,135300,89713301,1023,1023,1023,1023,5
|
|
20250408,135200,89708186,1023,1025,1025,1023,2000
|
|
20250408,135100,87661028,1025,1025,1025,1025,5
|
|
20250408,135000,87655903,1026,1026,1026,1026,12
|
|
20250408,134900,87643591,1026,1026,1026,1026,0
|
|
20250408,134800,87643591,1026,1026,1026,1026,3
|
|
20250408,134700,87640513,1026,1026,1026,1026,0
|
|
20250408,134600,87640513,1026,1026,1026,1026,224
|
|
20250408,134500,87410689,1026,1026,1026,1026,576
|
|
20250408,134400,86819713,1026,1026,1026,1026,0
|
|
20250408,134300,86819713,1026,1026,1026,1026,0
|
|
20250408,134200,86819713,1026,1026,1026,1026,0
|
|
20250408,134100,86819713,1026,1026,1026,1026,0
|
|
20250408,134000,86819713,1026,1026,1026,1026,200
|
|
20250408,133900,86614513,1026,1026,1026,1026,114
|
|
20250408,133800,86497549,1027,1027,1027,1027,0
|
|
20250408,133700,86497549,1027,1027,1027,1027,0
|
|
20250408,133600,86497549,1027,1027,1027,1027,0
|
|
20250408,133500,86497549,1027,1027,1027,1027,0
|
|
20250408,133400,86497549,1027,1027,1027,1027,0
|
|
20250408,133300,86497549,1027,1027,1027,1027,0
|
|
20250408,133200,86497549,1027,1027,1027,1027,0
|
|
20250408,133100,86497549,1027,1027,1027,1027,10
|
|
20250408,133000,86487279,1027,1027,1027,1027,0
|
|
20250408,132900,86487279,1027,1027,1027,1027,0
|
|
20250408,132800,86487279,1027,1027,1027,1027,0
|
|
20250408,132700,86487279,1027,1027,1027,1027,0
|
|
20250408,132600,86487279,1027,1027,1027,1027,5
|
|
20250408,132500,86482144,1027,1027,1027,1027,0
|
|
20250408,132400,86482144,1027,1027,1027,1027,11
|
|
20250408,132300,86470847,1027,1027,1027,1027,110
|
|
20250408,132200,86357877,1027,1027,1027,1027,39
|
|
20250408,132100,86317824,1027,1027,1027,1027,26
|
|
20250408,132000,86291122,1027,1027,1027,1027,90
|
|
20250408,131900,86198692,1027,1027,1027,1027,0
|
|
20250408,131800,86198692,1027,1027,1027,1027,0
|
|
20250408,131700,86198692,1027,1027,1027,1027,0
|
|
20250408,131600,86198692,1027,1027,1027,1027,0
|
|
20250408,131500,86198692,1027,1027,1027,1027,0
|
|
20250408,131400,86198692,1027,1027,1027,1027,0
|
|
20250408,131300,86198692,1027,1027,1027,1027,29
|
|
20250408,131200,86168909,1027,1027,1027,1027,0
|
|
20250408,131100,86168909,1027,1027,1027,1027,0
|
|
20250408,131000,86168909,1027,1027,1027,1027,0
|
|
20250408,130900,86168909,1027,1027,1027,1027,0
|
|
20250408,130800,86168909,1027,1027,1027,1027,0
|
|
20250408,130700,86168909,1027,1027,1027,1027,300
|
|
20250408,130600,85860809,1026,1026,1026,1026,0
|
|
20250408,130500,85860809,1026,1026,1026,1026,0
|
|
20250408,130400,85860809,1026,1026,1026,1026,0
|
|
20250408,130300,85860809,1026,1026,1026,1026,0
|
|
20250408,130200,85860809,1026,1026,1026,1026,0
|
|
20250408,130100,85860809,1026,1026,1026,1026,20
|
|
20250408,130000,85840289,1026,1026,1026,1026,21
|
|
20250408,125900,85818743,1024,1024,1024,1024,0
|
|
20250408,125800,85818743,1024,1024,1024,1024,0
|
|
20250408,125700,85818743,1024,1024,1024,1024,0
|
|
20250408,125600,85818743,1024,1025,1025,1024,1288
|
|
20250408,125500,84499431,1024,1024,1024,1024,0
|
|
20250408,125400,84499431,1024,1024,1024,1024,0
|
|
20250408,125300,84499431,1024,1025,1025,1024,3000
|
|
20250408,125200,81426143,1029,1029,1029,1029,0
|
|
20250408,125100,81426143,1029,1029,1029,1029,0
|
|
20250408,125000,81426143,1029,1029,1029,1029,0
|
|
20250408,124900,81426143,1029,1029,1029,1029,0
|
|
20250408,124800,81426143,1029,1029,1029,1029,40
|
|
20250408,124700,81384983,1029,1029,1029,1029,4
|
|
20250408,124600,81380867,1025,1025,1025,1025,0
|
|
20250408,124500,81380867,1025,1025,1025,1025,0
|
|
20250408,124400,81380867,1025,1025,1025,1025,0
|
|
20250408,124300,81380867,1025,1025,1025,1025,1400
|
|
20250408,124200,79945867,1025,1025,1025,1025,0
|
|
20250408,124100,79945867,1025,1025,1025,1025,1152
|
|
20250408,124000,78765067,1025,1027,1027,1025,1649
|
|
20250408,123900,77074595,1030,1030,1030,1030,0
|
|
20250408,123800,77074595,1030,1030,1030,1030,1
|
|
20250408,123700,77073565,1030,1030,1030,1030,0
|
|
20250408,123600,77073565,1030,1030,1030,1030,0
|
|
20250408,123500,77073565,1030,1027,1030,1027,2
|
|
20250408,123400,77071508,1030,1036,1039,1030,5427
|
|
20250408,123300,71456155,1037,1037,1037,1037,6
|
|
20250408,123200,71449933,1042,1042,1042,1042,0
|
|
20250408,123100,71449933,1042,1042,1042,1042,0
|
|
20250408,123000,71449933,1042,1042,1042,1042,0
|
|
20250408,122900,71449933,1042,1042,1042,1042,4
|
|
20250408,122800,71445765,1042,1042,1042,1042,0
|
|
20250408,122700,71445765,1042,1042,1042,1042,31
|
|
20250408,122600,71413463,1042,1042,1042,1042,0
|
|
20250408,122500,71413463,1042,1042,1042,1042,0
|
|
20250408,122400,71413463,1042,1042,1042,1042,0
|
|
20250408,122300,71413463,1042,1042,1042,1042,0
|
|
20250408,122200,71413463,1042,1042,1042,1042,0
|
|
20250408,122100,71413463,1042,1042,1042,1042,0
|
|
20250408,122000,71413463,1042,1042,1042,1042,0
|
|
20250408,121900,71413463,1042,1042,1042,1042,0
|
|
20250408,121800,71413463,1042,1042,1042,1042,4
|
|
20250408,121700,71409295,1043,1043,1043,1043,0
|
|
20250408,121600,71409295,1043,1043,1043,1043,0
|
|
20250408,121500,71409295,1043,1042,1043,1042,200
|
|
20250408,121400,71200795,1036,1037,1037,1036,1500
|
|
20250408,121300,69646744,1043,1043,1043,1043,0
|
|
20250408,121200,69646744,1043,1043,1043,1043,0
|
|
20250408,121100,69646744,1043,1043,1043,1043,0
|
|
20250408,121000,69646744,1043,1037,1043,1036,5043
|
|
20250408,120900,64421875,1044,1044,1044,1044,1
|
|
20250408,120800,64420831,1044,1044,1044,1044,0
|
|
20250408,120700,64420831,1044,1044,1044,1044,0
|
|
20250408,120600,64420831,1044,1039,1044,1036,10047
|
|
20250408,120500,54011199,1044,1040,1044,1040,96
|
|
20250408,120400,53910979,1040,1041,1041,1040,101
|
|
20250408,120300,53805937,1041,1041,1041,1041,0
|
|
20250408,120200,53805937,1041,1041,1041,1041,1
|
|
20250408,120100,53804896,1044,1044,1044,1044,0
|
|
20250408,120000,53804896,1044,1044,1044,1044,0
|
|
20250408,115900,53804896,1044,1044,1044,1044,0
|
|
20250408,115800,53804896,1044,1044,1044,1044,100
|
|
20250408,115700,53700496,1039,1039,1039,1039,0
|
|
20250408,115600,53700496,1039,1039,1039,1039,0
|
|
20250408,115500,53700496,1039,1042,1042,1039,49
|
|
20250408,115400,53649565,1045,1045,1045,1045,0
|
|
20250408,115300,53649565,1045,1045,1045,1045,0
|
|
20250408,115200,53649565,1045,1045,1045,1045,0
|
|
20250408,115100,53649565,1045,1045,1045,1045,0
|
|
20250408,115000,53649565,1045,1045,1045,1045,0
|
|
20250408,114900,53649565,1045,1045,1045,1045,1
|
|
20250408,114800,53648520,1045,1045,1045,1045,0
|
|
20250408,114700,53648520,1045,1045,1045,1045,0
|
|
20250408,114600,53648520,1045,1045,1045,1045,0
|
|
20250408,114500,53648520,1045,1045,1045,1045,0
|
|
20250408,114400,53648520,1045,1045,1045,1045,0
|
|
20250408,114300,53648520,1045,1045,1045,1045,0
|
|
20250408,114200,53648520,1045,1045,1045,1045,0
|
|
20250408,114100,53648520,1045,1045,1045,1045,0
|
|
20250408,114000,53648520,1045,1045,1045,1045,0
|
|
20250408,113900,53648520,1045,1045,1045,1045,2
|
|
20250408,113800,53646430,1045,1045,1045,1045,0
|
|
20250408,113700,53646430,1045,1045,1045,1045,0
|
|
20250408,113600,53646430,1045,1045,1045,1045,5
|
|
20250408,113500,53641205,1045,1045,1045,1045,0
|
|
20250408,113400,53641205,1045,1045,1045,1045,0
|
|
20250408,113300,53641205,1045,1045,1045,1045,0
|
|
20250408,113200,53641205,1045,1045,1045,1045,0
|
|
20250408,113100,53641205,1045,1045,1045,1045,20
|
|
20250408,113000,53620305,1045,1045,1045,1045,50
|
|
20250408,112900,53568055,1045,1045,1045,1045,40
|
|
20250408,112800,53526255,1045,1045,1045,1045,20
|
|
20250408,112700,53505355,1045,1045,1045,1045,0
|
|
20250408,112600,53505355,1045,1045,1045,1045,0
|
|
20250408,112500,53505355,1045,1045,1045,1045,0
|
|
20250408,112400,53505355,1045,1045,1045,1045,0
|
|
20250408,112300,53505355,1045,1045,1045,1045,0
|
|
20250408,112200,53505355,1045,1045,1045,1045,0
|
|
20250408,112100,53505355,1045,1045,1045,1045,0
|
|
20250408,112000,53505355,1045,1045,1045,1045,0
|
|
20250408,111900,53505355,1045,1045,1045,1045,3
|
|
20250408,111800,53502220,1042,1042,1042,1042,0
|
|
20250408,111700,53502220,1042,1042,1042,1042,0
|
|
20250408,111600,53502220,1042,1042,1042,1042,10
|
|
20250408,111500,53491800,1042,1042,1042,1042,0
|
|
20250408,111400,53491800,1042,1042,1042,1042,0
|
|
20250408,111300,53491800,1042,1042,1042,1042,0
|
|
20250408,111200,53491800,1042,1042,1042,1042,0
|
|
20250408,111100,53491800,1042,1042,1042,1042,9
|
|
20250408,111000,53482422,1042,1042,1042,1042,0
|
|
20250408,110900,53482422,1042,1042,1042,1042,0
|
|
20250408,110800,53482422,1042,1042,1042,1042,0
|
|
20250408,110700,53482422,1042,1042,1042,1042,0
|
|
20250408,110600,53482422,1042,1042,1042,1042,20
|
|
20250408,110500,53461582,1042,1041,1042,1041,520
|
|
20250408,110400,52919993,1041,1041,1041,1041,7
|
|
20250408,110300,52912706,1040,1040,1040,1040,3
|
|
20250408,110200,52909586,1039,1039,1040,1039,76
|
|
20250408,110100,52830616,1039,1039,1039,1039,0
|
|
20250408,110000,52830616,1039,1039,1040,1039,542
|
|
20250408,105900,52267467,1039,1039,1039,1039,1
|
|
20250408,105800,52266428,1041,1041,1041,1041,0
|
|
20250408,105700,52266428,1041,1041,1041,1041,0
|
|
20250408,105600,52266428,1041,1041,1041,1041,0
|
|
20250408,105500,52266428,1041,1041,1041,1041,0
|
|
20250408,105400,52266428,1041,1041,1041,1041,0
|
|
20250408,105300,52266428,1041,1041,1041,1041,0
|
|
20250408,105200,52266428,1041,1041,1041,1041,0
|
|
20250408,105100,52266428,1041,1041,1041,1041,0
|
|
20250408,105000,52266428,1041,1041,1041,1041,0
|
|
20250408,104900,52266428,1041,1041,1041,1041,35
|
|
20250408,104800,52229993,1041,1041,1041,1041,0
|
|
20250408,104700,52229993,1041,1041,1041,1041,0
|
|
20250408,104600,52229993,1041,1041,1041,1041,0
|
|
20250408,104500,52229993,1041,1041,1041,1041,0
|
|
20250408,104400,52229993,1041,1041,1041,1041,6
|
|
20250408,104300,52223747,1041,1041,1041,1041,0
|
|
20250408,104200,52223747,1041,1041,1041,1041,0
|
|
20250408,104100,52223747,1041,1041,1041,1041,0
|
|
20250408,104000,52223747,1041,1041,1041,1041,0
|
|
20250408,103900,52223747,1041,1041,1041,1041,4
|
|
20250408,103800,52219583,1041,1041,1041,1041,0
|
|
20250408,103700,52219583,1041,1040,1041,1040,1200
|
|
20250408,103600,50971558,1040,1040,1040,1040,0
|
|
20250408,103500,50971558,1040,1040,1040,1040,0
|
|
20250408,103400,50971558,1040,1040,1040,1040,126
|
|
20250408,103300,50840518,1040,1040,1040,1040,0
|
|
20250408,103200,50840518,1040,1040,1040,1040,0
|
|
20250408,103100,50840518,1040,1040,1040,1040,0
|
|
20250408,103000,50840518,1040,1040,1040,1040,200
|
|
20250408,102900,50632518,1040,1040,1040,1040,4
|
|
20250408,102800,50628358,1040,1040,1040,1040,50
|
|
20250408,102700,50576358,1040,1040,1040,1040,12
|
|
20250408,102600,50563878,1040,1040,1040,1040,0
|
|
20250408,102500,50563878,1040,1040,1040,1040,0
|
|
20250408,102400,50563878,1040,1040,1040,1040,0
|
|
20250408,102300,50563878,1040,1040,1040,1040,0
|
|
20250408,102200,50563878,1040,1036,1040,1036,408
|
|
20250408,102100,50140869,1036,1036,1036,1036,1019
|
|
20250408,102000,49085185,1036,1036,1036,1036,0
|
|
20250408,101900,49085185,1036,1036,1036,1036,1
|
|
20250408,101800,49084149,1036,1036,1036,1036,0
|
|
20250408,101700,49084149,1036,1036,1036,1036,0
|
|
20250408,101600,49084149,1036,1028,1036,1025,5044
|
|
20250408,101500,43913390,1037,1037,1037,1037,5
|
|
20250408,101400,43908205,1037,1037,1037,1037,0
|
|
20250408,101300,43908205,1037,1037,1037,1037,0
|
|
20250408,101200,43908205,1037,1037,1037,1037,100
|
|
20250408,101100,43804505,1037,1037,1037,1037,0
|
|
20250408,101000,43804505,1037,1037,1037,1037,0
|
|
20250408,100900,43804505,1037,1037,1037,1037,0
|
|
20250408,100800,43804505,1037,1037,1037,1037,0
|
|
20250408,100700,43804505,1037,1037,1037,1037,0
|
|
20250408,100600,43804505,1037,1029,1039,1025,5315
|
|
20250408,100500,38348550,1040,1040,1040,1040,10
|
|
20250408,100400,38338150,1045,1045,1045,1045,0
|
|
20250408,100300,38338150,1045,1045,1045,1045,0
|
|
20250408,100200,38338150,1045,1045,1045,1045,0
|
|
20250408,100100,38338150,1045,1045,1045,1045,0
|
|
20250408,100000,38338150,1045,1037,1045,1026,10524
|
|
20250408,095900,27521272,1049,1049,1049,1049,0
|
|
20250408,095800,27521272,1049,1049,1049,1049,0
|
|
20250408,095700,27521272,1049,1049,1049,1049,0
|
|
20250408,095600,27521272,1049,1048,1049,1048,517
|
|
20250408,095500,26979244,1037,1037,1037,1037,3
|
|
20250408,095400,26976133,1048,1048,1048,1048,0
|
|
20250408,095300,26976133,1048,1048,1048,1048,0
|
|
20250408,095200,26976133,1048,1048,1048,1048,0
|
|
20250408,095100,26976133,1048,1046,1048,1046,2208
|
|
20250408,095000,24664487,1047,1044,1047,1044,171
|
|
20250408,094900,24485892,1045,1040,1045,1040,2046
|
|
20250408,094800,22349479,1046,1046,1046,1046,0
|
|
20250408,094700,22349479,1046,1037,1047,1027,5099
|
|
20250408,094600,17097475,1037,1037,1037,1037,0
|
|
20250408,094500,17097475,1037,1037,1037,1037,0
|
|
20250408,094400,17097475,1037,1037,1037,1037,0
|
|
20250408,094300,17097475,1037,1037,1037,1037,0
|
|
20250408,094200,17097475,1037,1037,1037,1037,0
|
|
20250408,094100,17097475,1037,1037,1037,1037,0
|
|
20250408,094000,17097475,1037,1037,1037,1037,0
|
|
20250408,093900,17097475,1037,1037,1037,1037,1
|
|
20250408,093800,17096438,1047,1047,1047,1047,0
|
|
20250408,093700,17096438,1047,1047,1047,1047,0
|
|
20250408,093600,17096438,1047,1047,1047,1047,0
|
|
20250408,093500,17096438,1047,1047,1047,1047,0
|
|
20250408,093400,17096438,1047,1047,1047,1047,0
|
|
20250408,093300,17096438,1047,1047,1047,1047,0
|
|
20250408,093200,17096438,1047,1047,1047,1047,6
|
|
20250408,093100,17090156,1048,1048,1048,1048,0
|
|
20250408,093000,17090156,1048,1048,1048,1048,0
|
|
20250408,092900,17090156,1048,1048,1048,1048,0
|
|
20250408,092800,17090156,1048,1048,1048,1048,0
|
|
20250408,092700,17090156,1048,1048,1048,1048,0
|
|
20250408,092600,17090156,1048,1048,1048,1048,303
|
|
20250408,092500,16772612,1048,1048,1048,1048,1
|
|
20250408,092400,16771564,1048,1048,1048,1048,0
|
|
20250408,092300,16771564,1048,1048,1048,1048,0
|
|
20250408,092200,16771564,1048,1048,1048,1048,0
|
|
20250408,092100,16771564,1048,1048,1048,1048,0
|
|
20250408,092000,16771564,1048,1045,1048,1045,9300
|
|
20250408,091900,7042328,1050,1050,1050,1050,0
|
|
20250408,091800,7042328,1050,1050,1050,1050,0
|
|
20250408,091700,7042328,1050,1050,1050,1050,0
|
|
20250408,091600,7042328,1050,1048,1050,1048,200
|
|
20250408,091500,6832380,1048,1048,1048,1048,0
|
|
20250408,091400,6832380,1048,1048,1048,1048,0
|
|
20250408,091300,6832380,1048,1048,1048,1048,0
|
|
20250408,091200,6832380,1048,1038,1049,1038,2084
|
|
20250408,091100,4654430,1024,1024,1024,1024,0
|
|
20250408,091000,4654430,1024,1024,1024,1024,0
|
|
20250408,090900,4654430,1024,1027,1027,1024,1644
|
|
20250408,090800,2967711,1035,1035,1035,1035,6
|
|
20250408,090700,2961501,1035,1035,1035,1035,0
|
|
20250408,090600,2961501,1035,1035,1035,1035,506
|
|
20250408,090500,2437791,1039,1039,1039,1039,14
|
|
20250408,090400,2423245,1035,1034,1035,1034,700
|
|
20250408,090300,1699088,1034,1034,1034,1034,0
|
|
20250408,090200,1699088,1034,1034,1034,1034,1
|
|
20250408,090100,1698054,1034,1030,1034,1026,419
|
|
20250408,090000,1268136,1034,1026,1034,1026,1234
|