588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,184500,82022334,1065,1065,1065,1065,2133
|
|
20250409,184400,82022334,1065,1065,1065,1065,0
|
|
20250409,184300,82022334,1065,1065,1065,1065,0
|
|
20250409,184200,82022334,1065,1065,1065,1065,0
|
|
20250409,184100,82022334,1065,1065,1065,1065,0
|
|
20250409,184000,82022334,1065,1065,1065,1065,0
|
|
20250409,183900,82022334,1065,1065,1065,1065,0
|
|
20250409,183800,82022334,1065,1065,1065,1065,0
|
|
20250409,183700,82022334,1065,1065,1065,1065,0
|
|
20250409,183600,82022334,1065,1065,1065,1065,0
|
|
20250409,183500,82022334,1065,1065,1065,1065,0
|
|
20250409,183400,82022334,1065,1065,1065,1065,0
|
|
20250409,183300,82022334,1065,1065,1065,1065,0
|
|
20250409,183200,82022334,1065,1065,1065,1065,0
|
|
20250409,183100,82022334,1065,1065,1065,1065,0
|
|
20250409,183000,82022334,1065,1065,1065,1065,0
|
|
20250409,182900,82022334,1065,1065,1065,1065,0
|
|
20250409,182800,82022334,1065,1065,1065,1065,0
|
|
20250409,182700,82022334,1065,1065,1065,1065,0
|
|
20250409,182600,82022334,1065,1065,1065,1065,0
|
|
20250409,182500,82022334,1065,1065,1065,1065,0
|
|
20250409,182400,82022334,1065,1065,1065,1065,0
|
|
20250409,182300,82022334,1065,1065,1065,1065,0
|
|
20250409,182200,82022334,1065,1065,1065,1065,0
|
|
20250409,182100,82022334,1065,1065,1065,1065,0
|
|
20250409,182000,82022334,1065,1065,1065,1065,0
|
|
20250409,181900,82022334,1065,1065,1065,1065,0
|
|
20250409,181800,82022334,1065,1065,1065,1065,0
|
|
20250409,181700,82022334,1065,1065,1065,1065,0
|
|
20250409,181600,82022334,1065,1065,1065,1065,0
|
|
20250409,181500,82022334,1065,1065,1065,1065,2133
|
|
20250409,181400,82022334,1065,1065,1065,1065,0
|
|
20250409,181300,82022334,1065,1065,1065,1065,0
|
|
20250409,181200,82022334,1065,1065,1065,1065,0
|
|
20250409,181100,82022334,1065,1065,1065,1065,0
|
|
20250409,181000,82022334,1065,1065,1065,1065,0
|
|
20250409,180900,82022334,1065,1065,1065,1065,0
|
|
20250409,180800,82022334,1065,1065,1065,1065,0
|
|
20250409,180700,82022334,1065,1065,1065,1065,0
|
|
20250409,180600,82022334,1065,1065,1065,1065,0
|
|
20250409,180500,82022334,1065,1065,1065,1065,0
|
|
20250409,180400,82022334,1065,1065,1065,1065,0
|
|
20250409,180300,82022334,1065,1065,1065,1065,0
|
|
20250409,180200,82022334,1065,1065,1065,1065,0
|
|
20250409,180100,82022334,1065,1065,1065,1065,0
|
|
20250409,180000,82022334,1065,1065,1065,1065,0
|
|
20250409,175900,82022334,1065,1065,1065,1065,0
|
|
20250409,175800,82022334,1065,1065,1065,1065,0
|
|
20250409,175700,82022334,1065,1065,1065,1065,0
|
|
20250409,175600,82022334,1065,1065,1065,1065,0
|
|
20250409,175500,82022334,1065,1065,1065,1065,0
|
|
20250409,175400,82022334,1065,1065,1065,1065,0
|
|
20250409,175300,82022334,1065,1065,1065,1065,0
|
|
20250409,175200,82022334,1065,1065,1065,1065,0
|
|
20250409,175100,82022334,1065,1065,1065,1065,0
|
|
20250409,175000,82022334,1065,1065,1065,1065,0
|
|
20250409,174900,82022334,1065,1065,1065,1065,0
|
|
20250409,174800,82022334,1065,1065,1065,1065,0
|
|
20250409,174700,82022334,1065,1065,1065,1065,0
|
|
20250409,174600,82022334,1065,1065,1065,1065,0
|
|
20250409,174500,82022334,1065,1065,1065,1065,2133
|
|
20250409,174400,82022334,1065,1065,1065,1065,0
|
|
20250409,174300,82022334,1065,1065,1065,1065,0
|
|
20250409,174200,82022334,1065,1065,1065,1065,0
|
|
20250409,174100,82022334,1065,1065,1065,1065,0
|
|
20250409,174000,82022334,1065,1065,1065,1065,0
|
|
20250409,173900,82022334,1065,1065,1065,1065,0
|
|
20250409,173800,82022334,1065,1065,1065,1065,0
|
|
20250409,173700,82022334,1065,1065,1065,1065,0
|
|
20250409,173600,82022334,1065,1065,1065,1065,0
|
|
20250409,173500,82022334,1065,1065,1065,1065,0
|
|
20250409,173400,82022334,1065,1065,1065,1065,0
|
|
20250409,173300,82022334,1065,1065,1065,1065,0
|
|
20250409,173200,82022334,1065,1065,1065,1065,0
|
|
20250409,173100,82022334,1065,1065,1065,1065,0
|
|
20250409,173000,82022334,1065,1065,1065,1065,0
|
|
20250409,172900,82022334,1065,1065,1065,1065,0
|
|
20250409,172800,82022334,1065,1065,1065,1065,0
|
|
20250409,172700,82022334,1065,1065,1065,1065,0
|
|
20250409,172600,82022334,1065,1065,1065,1065,0
|
|
20250409,172500,82022334,1065,1065,1065,1065,0
|
|
20250409,172400,82022334,1065,1065,1065,1065,0
|
|
20250409,172300,82022334,1065,1065,1065,1065,0
|
|
20250409,172200,82022334,1065,1065,1065,1065,0
|
|
20250409,172100,82022334,1065,1065,1065,1065,0
|
|
20250409,172000,82022334,1065,1065,1065,1065,0
|
|
20250409,171900,82022334,1065,1065,1065,1065,0
|
|
20250409,171800,82022334,1065,1065,1065,1065,0
|
|
20250409,171700,82022334,1065,1065,1065,1065,0
|
|
20250409,171600,82022334,1065,1065,1065,1065,0
|
|
20250409,171500,82022334,1065,1065,1065,1065,2133
|
|
20250409,171400,82022334,1065,1065,1065,1065,0
|
|
20250409,171300,82022334,1065,1065,1065,1065,0
|
|
20250409,171200,82022334,1065,1065,1065,1065,0
|
|
20250409,171100,82022334,1065,1065,1065,1065,0
|
|
20250409,171000,82022334,1065,1065,1065,1065,0
|
|
20250409,170900,82022334,1065,1065,1065,1065,0
|
|
20250409,170800,82022334,1065,1065,1065,1065,0
|
|
20250409,170700,82022334,1065,1065,1065,1065,0
|
|
20250409,170600,82022334,1065,1065,1065,1065,0
|
|
20250409,170500,82022334,1065,1065,1065,1065,0
|
|
20250409,170400,82022334,1065,1065,1065,1065,0
|
|
20250409,170300,82022334,1065,1065,1065,1065,0
|
|
20250409,170200,82022334,1065,1065,1065,1065,0
|
|
20250409,170100,82022334,1065,1065,1065,1065,0
|
|
20250409,170000,82022334,1065,1065,1065,1065,0
|
|
20250409,165900,82022334,1065,1065,1065,1065,0
|
|
20250409,165800,82022334,1065,1065,1065,1065,0
|
|
20250409,165700,82022334,1065,1065,1065,1065,0
|
|
20250409,165600,82022334,1065,1065,1065,1065,0
|
|
20250409,165500,82022334,1065,1065,1065,1065,0
|
|
20250409,165400,82022334,1065,1065,1065,1065,0
|
|
20250409,165300,82022334,1065,1065,1065,1065,0
|
|
20250409,165200,82022334,1065,1065,1065,1065,0
|
|
20250409,165100,82022334,1065,1065,1065,1065,0
|
|
20250409,165000,82022334,1065,1065,1065,1065,0
|
|
20250409,164900,82022334,1065,1065,1065,1065,0
|
|
20250409,164800,82022334,1065,1065,1065,1065,0
|
|
20250409,164700,82022334,1065,1065,1065,1065,0
|
|
20250409,164600,82022334,1065,1065,1065,1065,0
|
|
20250409,164500,82022334,1065,1065,1065,1065,2133
|
|
20250409,164400,82022334,1065,1065,1065,1065,0
|
|
20250409,164300,82022334,1065,1065,1065,1065,0
|
|
20250409,164200,82022334,1065,1065,1065,1065,0
|
|
20250409,164100,82022334,1065,1065,1065,1065,0
|
|
20250409,164000,82022334,1065,1065,1065,1065,0
|
|
20250409,163900,82022334,1065,1065,1065,1065,0
|
|
20250409,163800,82022334,1065,1065,1065,1065,0
|
|
20250409,163700,82022334,1065,1065,1065,1065,0
|
|
20250409,163600,82022334,1065,1065,1065,1065,0
|
|
20250409,163500,82022334,1065,1065,1065,1065,0
|
|
20250409,163400,82022334,1065,1065,1065,1065,0
|
|
20250409,163300,82022334,1065,1065,1065,1065,0
|
|
20250409,163200,82022334,1065,1065,1065,1065,0
|
|
20250409,163100,82022334,1065,1065,1065,1065,0
|
|
20250409,163000,82022334,1065,1065,1065,1065,0
|
|
20250409,162900,82022334,1065,1065,1065,1065,0
|
|
20250409,162800,82022334,1065,1065,1065,1065,0
|
|
20250409,162700,82022334,1065,1065,1065,1065,0
|
|
20250409,162600,82022334,1065,1065,1065,1065,0
|
|
20250409,162500,82022334,1065,1065,1065,1065,0
|
|
20250409,162400,82022334,1065,1065,1065,1065,0
|
|
20250409,162300,82022334,1065,1065,1065,1065,0
|
|
20250409,162200,82022334,1065,1065,1065,1065,0
|
|
20250409,162100,82022334,1065,1065,1065,1065,0
|
|
20250409,162000,82022334,1065,1065,1065,1065,0
|
|
20250409,161900,82022334,1065,1065,1065,1065,0
|
|
20250409,161800,82022334,1065,1065,1065,1065,0
|
|
20250409,161700,82022334,1065,1065,1065,1065,0
|
|
20250409,161600,82022334,1065,1065,1065,1065,0
|
|
20250409,161500,82022334,1065,1065,1065,1065,2133
|
|
20250409,161400,82022334,1065,1065,1065,1065,0
|
|
20250409,161300,82022334,1065,1065,1065,1065,0
|
|
20250409,161200,82022334,1065,1065,1065,1065,0
|
|
20250409,161100,82022334,1065,1065,1065,1065,0
|
|
20250409,161000,82022334,1065,1065,1065,1065,0
|
|
20250409,160900,82022334,1065,1065,1065,1065,0
|
|
20250409,160800,82022334,1065,1065,1065,1065,0
|
|
20250409,160700,82022334,1065,1065,1065,1065,0
|
|
20250409,160600,82022334,1065,1065,1065,1065,0
|
|
20250409,160500,82022334,1065,1065,1065,1065,0
|
|
20250409,160400,82022334,1065,1065,1065,1065,0
|
|
20250409,160300,82022334,1065,1065,1065,1065,0
|
|
20250409,160200,82022334,1065,1065,1065,1065,0
|
|
20250409,160100,82022334,1065,1065,1065,1065,0
|
|
20250409,160000,82022334,1065,1065,1065,1065,0
|
|
20250409,155900,82022334,1065,1065,1065,1065,0
|
|
20250409,155800,82022334,1065,1065,1065,1065,0
|
|
20250409,155700,82022334,1065,1065,1065,1065,0
|
|
20250409,155600,82022334,1065,1065,1065,1065,0
|
|
20250409,155500,82022334,1065,1065,1065,1065,0
|
|
20250409,155400,82022334,1065,1065,1065,1065,0
|
|
20250409,155300,82022334,1065,1065,1065,1065,0
|
|
20250409,155200,82022334,1065,1065,1065,1065,0
|
|
20250409,155100,82022334,1065,1065,1065,1065,0
|
|
20250409,155000,82022334,1065,1065,1065,1065,0
|
|
20250409,154900,82022334,1065,1065,1065,1065,0
|
|
20250409,154800,82022334,1065,1065,1065,1065,0
|
|
20250409,154700,82022334,1065,1065,1065,1065,0
|
|
20250409,154600,82022334,1065,1065,1065,1065,0
|
|
20250409,154500,82022334,1065,1065,1065,1065,2133
|
|
20250409,154400,82022334,1065,1065,1065,1065,0
|
|
20250409,154300,82022334,1065,1065,1065,1065,0
|
|
20250409,154200,82022334,1065,1065,1065,1065,0
|
|
20250409,154100,82022334,1065,1065,1065,1065,0
|
|
20250409,154000,82022334,1065,1065,1065,1065,0
|
|
20250409,153900,82022334,1065,1065,1065,1065,0
|
|
20250409,153800,82022334,1065,1065,1065,1065,0
|
|
20250409,153700,82022334,1065,1065,1065,1065,0
|
|
20250409,153600,82022334,1065,1065,1065,1065,0
|
|
20250409,153500,82022334,1065,1065,1065,1065,0
|
|
20250409,153400,82022334,1065,1065,1065,1065,0
|
|
20250409,153300,82022334,1065,1065,1065,1065,0
|
|
20250409,153200,82022334,1065,1065,1065,1065,0
|
|
20250409,153100,82022334,1065,1065,1065,1065,0
|
|
20250409,153000,82022334,1065,1065,1065,1065,2133
|
|
20250409,152900,79750689,1056,1056,1056,1056,0
|
|
20250409,152800,79750689,1056,1056,1056,1056,0
|
|
20250409,152700,79750689,1056,1056,1056,1056,0
|
|
20250409,152600,79750689,1056,1056,1056,1056,0
|
|
20250409,152500,79750689,1056,1056,1056,1056,0
|
|
20250409,152400,79750689,1056,1056,1056,1056,0
|
|
20250409,152300,79750689,1056,1056,1056,1056,0
|
|
20250409,152200,79750689,1056,1056,1056,1056,0
|
|
20250409,152100,79750689,1056,1056,1056,1056,0
|
|
20250409,152000,79750689,1056,1056,1056,1056,0
|
|
20250409,151900,79750689,1056,1056,1056,1056,93
|
|
20250409,151800,79652481,1056,1056,1056,1056,20
|
|
20250409,151700,79631361,1057,1057,1057,1057,0
|
|
20250409,151600,79631361,1057,1057,1057,1057,11
|
|
20250409,151500,79619734,1055,1055,1055,1055,0
|
|
20250409,151400,79619734,1055,1055,1055,1055,0
|
|
20250409,151300,79619734,1055,1055,1055,1055,231
|
|
20250409,151200,79376029,1055,1055,1055,1055,0
|
|
20250409,151100,79376029,1055,1055,1055,1055,0
|
|
20250409,151000,79376029,1055,1051,1055,1051,400
|
|
20250409,150900,78955507,1051,1047,1051,1047,100
|
|
20250409,150800,78850519,1047,1047,1047,1047,0
|
|
20250409,150700,78850519,1047,1047,1047,1047,0
|
|
20250409,150600,78850519,1047,1047,1047,1047,0
|
|
20250409,150500,78850519,1047,1047,1047,1047,0
|
|
20250409,150400,78850519,1047,1047,1047,1047,200
|
|
20250409,150300,78641119,1047,1047,1047,1047,23
|
|
20250409,150200,78617038,1040,1040,1040,1040,0
|
|
20250409,150100,78617038,1040,1040,1040,1040,0
|
|
20250409,150000,78617038,1040,1040,1040,1040,0
|
|
20250409,145900,78617038,1040,1040,1040,1040,0
|
|
20250409,145800,78617038,1040,1040,1040,1040,0
|
|
20250409,145700,78617038,1040,1040,1040,1040,0
|
|
20250409,145600,78617038,1040,1040,1040,1040,0
|
|
20250409,145500,78617038,1040,1046,1046,1040,1100
|
|
20250409,145400,77471943,1046,1041,1046,1041,225
|
|
20250409,145300,77237218,1042,1043,1043,1042,40
|
|
20250409,145200,77195518,1044,1045,1045,1044,40
|
|
20250409,145100,77153738,1045,1045,1045,1045,0
|
|
20250409,145000,77153738,1045,1045,1045,1045,0
|
|
20250409,144900,77153738,1045,1045,1045,1045,0
|
|
20250409,144800,77153738,1045,1045,1045,1045,1
|
|
20250409,144700,77152693,1045,1045,1045,1045,0
|
|
20250409,144600,77152693,1045,1045,1045,1045,34
|
|
20250409,144500,77117163,1040,1040,1040,1040,0
|
|
20250409,144400,77117163,1040,1040,1040,1040,0
|
|
20250409,144300,77117163,1040,1040,1040,1040,0
|
|
20250409,144200,77117163,1040,1040,1040,1040,195
|
|
20250409,144100,76914363,1040,1044,1044,1040,461
|
|
20250409,144000,76434722,1041,1041,1041,1041,0
|
|
20250409,143900,76434722,1041,1042,1042,1041,344
|
|
20250409,143800,76076595,1046,1046,1046,1046,354
|
|
20250409,143700,75706311,1041,1041,1041,1041,0
|
|
20250409,143600,75706311,1041,1041,1041,1041,28
|
|
20250409,143500,75677163,1041,1041,1041,1041,0
|
|
20250409,143400,75677163,1041,1041,1041,1041,1000
|
|
20250409,143300,74636163,1041,1041,1041,1041,135
|
|
20250409,143200,74495628,1041,1041,1041,1041,217
|
|
20250409,143100,74269731,1046,1046,1046,1046,85
|
|
20250409,143000,74180821,1047,1047,1047,1047,0
|
|
20250409,142900,74180821,1047,1047,1047,1047,0
|
|
20250409,142800,74180821,1047,1047,1047,1047,0
|
|
20250409,142700,74180821,1047,1047,1047,1047,0
|
|
20250409,142600,74180821,1047,1047,1047,1047,0
|
|
20250409,142500,74180821,1047,1047,1047,1047,0
|
|
20250409,142400,74180821,1047,1047,1047,1047,82
|
|
20250409,142300,74094967,1048,1047,1048,1047,94
|
|
20250409,142200,73996548,1041,1041,1041,1041,0
|
|
20250409,142100,73996548,1041,1042,1042,1041,100
|
|
20250409,142000,73892443,1058,1058,1058,1058,0
|
|
20250409,141900,73892443,1058,1058,1058,1058,0
|
|
20250409,141800,73892443,1058,1058,1058,1058,0
|
|
20250409,141700,73892443,1058,1058,1058,1058,0
|
|
20250409,141600,73892443,1058,1042,1058,1042,217
|
|
20250409,141500,73666105,1043,1045,1045,1043,797
|
|
20250409,141400,72834451,1050,1050,1050,1050,4
|
|
20250409,141300,72830251,1060,1060,1060,1060,0
|
|
20250409,141200,72830251,1060,1060,1060,1060,20
|
|
20250409,141100,72809051,1061,1061,1061,1061,0
|
|
20250409,141000,72809051,1061,1050,1061,1050,5404
|
|
20250409,140900,67082069,1050,1050,1050,1050,0
|
|
20250409,140800,67082069,1050,1050,1050,1050,0
|
|
20250409,140700,67082069,1050,1050,1050,1050,0
|
|
20250409,140600,67082069,1050,1050,1050,1050,0
|
|
20250409,140500,67082069,1050,1050,1050,1050,0
|
|
20250409,140400,67082069,1050,1050,1050,1050,5
|
|
20250409,140300,67076819,1051,1052,1052,1051,4
|
|
20250409,140200,67072612,1057,1057,1057,1057,0
|
|
20250409,140100,67072612,1057,1057,1057,1057,0
|
|
20250409,140000,67072612,1057,1057,1057,1057,0
|
|
20250409,135900,67072612,1057,1057,1057,1057,10
|
|
20250409,135800,67062042,1059,1059,1059,1059,0
|
|
20250409,135700,67062042,1059,1059,1059,1059,0
|
|
20250409,135600,67062042,1059,1059,1059,1059,0
|
|
20250409,135500,67062042,1059,1059,1059,1059,0
|
|
20250409,135400,67062042,1059,1059,1059,1059,0
|
|
20250409,135300,67062042,1059,1059,1059,1059,0
|
|
20250409,135200,67062042,1059,1059,1059,1059,0
|
|
20250409,135100,67062042,1059,1059,1059,1059,0
|
|
20250409,135000,67062042,1059,1059,1059,1059,0
|
|
20250409,134900,67062042,1059,1059,1059,1059,0
|
|
20250409,134800,67062042,1059,1059,1059,1059,0
|
|
20250409,134700,67062042,1059,1051,1059,1050,203
|
|
20250409,134600,66848862,1059,1059,1059,1059,0
|
|
20250409,134500,66848862,1059,1059,1059,1059,0
|
|
20250409,134400,66848862,1059,1059,1059,1059,19
|
|
20250409,134300,66828741,1059,1059,1059,1059,0
|
|
20250409,134200,66828741,1059,1059,1059,1059,11
|
|
20250409,134100,66817092,1059,1059,1059,1059,7
|
|
20250409,134000,66809679,1059,1059,1059,1059,0
|
|
20250409,133900,66809679,1059,1059,1059,1059,15
|
|
20250409,133800,66793794,1059,1059,1059,1059,0
|
|
20250409,133700,66793794,1059,1059,1059,1059,0
|
|
20250409,133600,66793794,1059,1059,1059,1059,0
|
|
20250409,133500,66793794,1059,1059,1059,1059,0
|
|
20250409,133400,66793794,1059,1059,1059,1059,0
|
|
20250409,133300,66793794,1059,1059,1059,1059,0
|
|
20250409,133200,66793794,1059,1059,1059,1059,0
|
|
20250409,133100,66793794,1059,1059,1059,1059,0
|
|
20250409,133000,66793794,1059,1059,1059,1059,0
|
|
20250409,132900,66793794,1059,1059,1059,1059,0
|
|
20250409,132800,66793794,1059,1059,1059,1059,36
|
|
20250409,132700,66755670,1060,1060,1060,1060,0
|
|
20250409,132600,66755670,1060,1060,1060,1060,0
|
|
20250409,132500,66755670,1060,1058,1060,1058,150
|
|
20250409,132400,66596842,1058,1055,1058,1055,627
|
|
20250409,132300,65934033,1045,1045,1045,1045,0
|
|
20250409,132200,65934033,1045,1045,1045,1045,0
|
|
20250409,132100,65934033,1045,1045,1045,1045,1
|
|
20250409,132000,65932988,1055,1055,1055,1055,0
|
|
20250409,131900,65932988,1055,1055,1055,1055,0
|
|
20250409,131800,65932988,1055,1055,1055,1055,10
|
|
20250409,131700,65922438,1055,1055,1055,1055,0
|
|
20250409,131600,65922438,1055,1055,1055,1055,0
|
|
20250409,131500,65922438,1055,1055,1055,1055,0
|
|
20250409,131400,65922438,1055,1055,1055,1055,1
|
|
20250409,131300,65921383,1055,1055,1055,1055,0
|
|
20250409,131200,65921383,1055,1055,1055,1055,0
|
|
20250409,131100,65921383,1055,1055,1055,1055,0
|
|
20250409,131000,65921383,1055,1055,1055,1055,0
|
|
20250409,130900,65921383,1055,1055,1055,1055,0
|
|
20250409,130800,65921383,1055,1055,1055,1055,70
|
|
20250409,130700,65847533,1055,1055,1055,1055,106
|
|
20250409,130600,65735703,1055,1055,1055,1055,0
|
|
20250409,130500,65735703,1055,1055,1055,1055,0
|
|
20250409,130400,65735703,1055,1054,1055,1054,123
|
|
20250409,130300,65605939,1057,1057,1057,1057,0
|
|
20250409,130200,65605939,1057,1058,1059,1057,1250
|
|
20250409,130100,64282497,1058,1057,1059,1057,10061
|
|
20250409,130000,53628996,1058,1058,1058,1058,0
|
|
20250409,125900,53628996,1058,1058,1058,1058,0
|
|
20250409,125800,53628996,1058,1054,1058,1054,1000
|
|
20250409,125700,52572730,1055,1055,1055,1055,0
|
|
20250409,125600,52572730,1055,1047,1055,1047,2500
|
|
20250409,125500,49945667,1047,1047,1047,1047,0
|
|
20250409,125400,49945667,1047,1047,1047,1047,0
|
|
20250409,125300,49945667,1047,1047,1047,1047,0
|
|
20250409,125200,49945667,1047,1047,1047,1047,0
|
|
20250409,125100,49945667,1047,1047,1047,1047,0
|
|
20250409,125000,49945667,1047,1047,1047,1047,295
|
|
20250409,124900,49636802,1047,1047,1047,1047,0
|
|
20250409,124800,49636802,1047,1047,1047,1047,67
|
|
20250409,124700,49566653,1047,1047,1047,1047,44
|
|
20250409,124600,49520585,1047,1047,1047,1047,143
|
|
20250409,124500,49370864,1047,1047,1047,1047,99
|
|
20250409,124400,49267211,1047,1047,1047,1047,552
|
|
20250409,124300,48689267,1047,1047,1047,1047,0
|
|
20250409,124200,48689267,1047,1047,1047,1047,300
|
|
20250409,124100,48375167,1047,1047,1047,1047,0
|
|
20250409,124000,48375167,1047,1047,1047,1047,1000
|
|
20250409,123900,47328167,1047,1047,1047,1047,0
|
|
20250409,123800,47328167,1047,1047,1047,1047,0
|
|
20250409,123700,47328167,1047,1047,1047,1047,0
|
|
20250409,123600,47328167,1047,1047,1047,1047,119
|
|
20250409,123500,47203574,1047,1047,1047,1047,5
|
|
20250409,123400,47198339,1047,1047,1047,1047,0
|
|
20250409,123300,47198339,1047,1047,1047,1047,1
|
|
20250409,123200,47197292,1043,1043,1043,1043,0
|
|
20250409,123100,47197292,1043,1043,1043,1043,0
|
|
20250409,123000,47197292,1043,1043,1043,1043,0
|
|
20250409,122900,47197292,1043,1043,1043,1043,0
|
|
20250409,122800,47197292,1043,1043,1043,1043,0
|
|
20250409,122700,47197292,1043,1043,1043,1043,0
|
|
20250409,122600,47197292,1043,1043,1043,1043,0
|
|
20250409,122500,47197292,1043,1043,1043,1043,0
|
|
20250409,122400,47197292,1043,1043,1043,1043,0
|
|
20250409,122300,47197292,1043,1043,1043,1043,0
|
|
20250409,122200,47197292,1043,1043,1043,1043,0
|
|
20250409,122100,47197292,1043,1043,1043,1043,0
|
|
20250409,122000,47197292,1043,1047,1048,1043,1003
|
|
20250409,121900,46146840,1047,1047,1047,1047,0
|
|
20250409,121800,46146840,1047,1047,1047,1047,0
|
|
20250409,121700,46146840,1047,1047,1047,1047,1
|
|
20250409,121600,46145793,1047,1047,1047,1047,0
|
|
20250409,121500,46145793,1047,1047,1047,1047,0
|
|
20250409,121400,46145793,1047,1047,1047,1047,0
|
|
20250409,121300,46145793,1047,1047,1047,1045,3951
|
|
20250409,121200,42009112,1047,1047,1047,1047,44
|
|
20250409,121100,41963044,1047,1047,1047,1047,111
|
|
20250409,121000,41846827,1047,1047,1047,1047,111
|
|
20250409,120900,41730610,1047,1047,1047,1047,318
|
|
20250409,120800,41397664,1047,1047,1047,1047,111
|
|
20250409,120700,41281447,1047,1047,1047,1047,136
|
|
20250409,120600,41139055,1048,1048,1048,1048,0
|
|
20250409,120500,41139055,1048,1048,1048,1048,0
|
|
20250409,120400,41139055,1048,1047,1048,1047,228
|
|
20250409,120300,40900338,1047,1047,1047,1047,0
|
|
20250409,120200,40900338,1047,1047,1047,1047,0
|
|
20250409,120100,40900338,1047,1047,1047,1047,0
|
|
20250409,120000,40900338,1047,1047,1047,1047,0
|
|
20250409,115900,40900338,1047,1047,1047,1047,0
|
|
20250409,115800,40900338,1047,1047,1047,1047,0
|
|
20250409,115700,40900338,1047,1047,1047,1047,0
|
|
20250409,115600,40900338,1047,1047,1047,1047,0
|
|
20250409,115500,40900338,1047,1047,1047,1047,0
|
|
20250409,115400,40900338,1047,1047,1047,1047,26
|
|
20250409,115300,40873116,1047,1047,1047,1047,0
|
|
20250409,115200,40873116,1047,1047,1047,1047,18
|
|
20250409,115100,40854270,1047,1047,1047,1047,0
|
|
20250409,115000,40854270,1047,1047,1047,1047,0
|
|
20250409,114900,40854270,1047,1047,1047,1047,0
|
|
20250409,114800,40854270,1047,1047,1047,1047,0
|
|
20250409,114700,40854270,1047,1047,1047,1047,1
|
|
20250409,114600,40853223,1045,1045,1045,1045,11
|
|
20250409,114500,40841728,1048,1043,1048,1043,100
|
|
20250409,114400,40736989,1046,1046,1046,1046,0
|
|
20250409,114300,40736989,1046,1046,1046,1046,0
|
|
20250409,114200,40736989,1046,1046,1046,1046,0
|
|
20250409,114100,40736989,1046,1046,1046,1046,0
|
|
20250409,114000,40736989,1046,1046,1046,1046,0
|
|
20250409,113900,40736989,1046,1046,1046,1046,1
|
|
20250409,113800,40735943,1046,1046,1046,1046,0
|
|
20250409,113700,40735943,1046,1046,1046,1046,0
|
|
20250409,113600,40735943,1046,1046,1046,1046,0
|
|
20250409,113500,40735943,1046,1046,1046,1046,0
|
|
20250409,113400,40735943,1046,1046,1046,1046,0
|
|
20250409,113300,40735943,1046,1046,1046,1046,0
|
|
20250409,113200,40735943,1046,1046,1046,1046,0
|
|
20250409,113100,40735943,1046,1046,1046,1046,0
|
|
20250409,113000,40735943,1046,1046,1046,1046,0
|
|
20250409,112900,40735943,1046,1046,1046,1046,0
|
|
20250409,112800,40735943,1046,1046,1046,1046,1
|
|
20250409,112700,40734897,1039,1039,1039,1039,0
|
|
20250409,112600,40734897,1039,1039,1039,1039,0
|
|
20250409,112500,40734897,1039,1039,1039,1039,0
|
|
20250409,112400,40734897,1039,1039,1039,1039,0
|
|
20250409,112300,40734897,1039,1039,1039,1039,1
|
|
20250409,112200,40733858,1039,1043,1043,1039,462
|
|
20250409,112100,40253558,1047,1047,1047,1047,0
|
|
20250409,112000,40253558,1047,1047,1047,1047,0
|
|
20250409,111900,40253558,1047,1047,1047,1047,5
|
|
20250409,111800,40248323,1047,1047,1047,1047,0
|
|
20250409,111700,40248323,1047,1047,1047,1047,0
|
|
20250409,111600,40248323,1047,1047,1047,1047,20
|
|
20250409,111500,40227383,1045,1045,1045,1045,0
|
|
20250409,111400,40227383,1045,1045,1045,1045,0
|
|
20250409,111300,40227383,1045,1045,1045,1045,49
|
|
20250409,111200,40176178,1045,1045,1045,1045,0
|
|
20250409,111100,40176178,1045,1048,1048,1045,24
|
|
20250409,111000,40151055,1045,1048,1048,1045,38
|
|
20250409,110900,40111255,1050,1050,1050,1050,0
|
|
20250409,110800,40111255,1050,1050,1050,1050,0
|
|
20250409,110700,40111255,1050,1049,1050,1049,51
|
|
20250409,110600,40057755,1050,1050,1050,1050,0
|
|
20250409,110500,40057755,1050,1050,1050,1050,0
|
|
20250409,110400,40057755,1050,1050,1050,1050,0
|
|
20250409,110300,40057755,1050,1050,1050,1050,0
|
|
20250409,110200,40057755,1050,1050,1050,1050,0
|
|
20250409,110100,40057755,1050,1050,1050,1050,0
|
|
20250409,110000,40057755,1050,1050,1050,1050,0
|
|
20250409,105900,40057755,1050,1050,1050,1050,20
|
|
20250409,105800,40036755,1050,1040,1050,1040,2075
|
|
20250409,105700,37872927,1040,1040,1040,1040,100
|
|
20250409,105600,37768927,1039,1039,1039,1039,0
|
|
20250409,105500,37768927,1039,1039,1039,1039,0
|
|
20250409,105400,37768927,1039,1039,1039,1039,71
|
|
20250409,105300,37695158,1039,1039,1039,1039,0
|
|
20250409,105200,37695158,1039,1039,1039,1039,0
|
|
20250409,105100,37695158,1039,1039,1039,1039,0
|
|
20250409,105000,37695158,1039,1039,1039,1039,400
|
|
20250409,104900,37279558,1039,1039,1039,1039,0
|
|
20250409,104800,37279558,1039,1039,1039,1039,0
|
|
20250409,104700,37279558,1039,1039,1039,1039,0
|
|
20250409,104600,37279558,1039,1039,1039,1039,0
|
|
20250409,104500,37279558,1039,1039,1039,1039,0
|
|
20250409,104400,37279558,1039,1039,1039,1039,0
|
|
20250409,104300,37279558,1039,1039,1039,1039,0
|
|
20250409,104200,37279558,1039,1039,1039,1039,0
|
|
20250409,104100,37279558,1039,1039,1039,1039,0
|
|
20250409,104000,37279558,1039,1039,1039,1039,0
|
|
20250409,103900,37279558,1039,1039,1039,1039,1
|
|
20250409,103800,37278519,1040,1040,1040,1040,0
|
|
20250409,103700,37278519,1040,1040,1040,1040,0
|
|
20250409,103600,37278519,1040,1040,1040,1040,0
|
|
20250409,103500,37278519,1040,1040,1040,1040,1
|
|
20250409,103400,37277479,1038,1038,1038,1038,0
|
|
20250409,103300,37277479,1038,1038,1038,1038,0
|
|
20250409,103200,37277479,1038,1038,1038,1038,50
|
|
20250409,103100,37225579,1040,1040,1040,1040,0
|
|
20250409,103000,37225579,1040,1040,1040,1040,0
|
|
20250409,102900,37225579,1040,1040,1040,1039,45
|
|
20250409,102800,37178820,1039,1040,1040,1039,26
|
|
20250409,102700,37151788,1039,1039,1039,1039,1
|
|
20250409,102600,37150749,1040,1040,1040,1040,1
|
|
20250409,102500,37149709,1038,1038,1038,1038,2
|
|
20250409,102400,37147633,1040,1040,1040,1040,2
|
|
20250409,102300,37145553,1041,1041,1041,1041,10
|
|
20250409,102200,37135143,1041,1041,1041,1041,0
|
|
20250409,102100,37135143,1041,1041,1041,1041,0
|
|
20250409,102000,37135143,1041,1041,1041,1041,0
|
|
20250409,101900,37135143,1041,1041,1041,1041,0
|
|
20250409,101800,37135143,1041,1041,1041,1041,0
|
|
20250409,101700,37135143,1041,1041,1041,1041,0
|
|
20250409,101600,37135143,1041,1041,1041,1041,0
|
|
20250409,101500,37135143,1041,1041,1041,1041,0
|
|
20250409,101400,37135143,1041,1041,1041,1041,0
|
|
20250409,101300,37135143,1041,1041,1041,1041,0
|
|
20250409,101200,37135143,1041,1040,1041,1040,21
|
|
20250409,101100,37113302,1040,1040,1040,1040,1
|
|
20250409,101000,37112262,1036,1036,1036,1036,0
|
|
20250409,100900,37112262,1036,1036,1036,1036,19
|
|
20250409,100800,37092578,1035,1035,1035,1035,4762
|
|
20250409,100700,32163908,1036,1043,1043,1036,2464
|
|
20250409,100600,29606871,1050,1050,1050,1050,1
|
|
20250409,100500,29605821,1047,1047,1047,1047,100
|
|
20250409,100400,29501121,1050,1050,1050,1050,832
|
|
20250409,100300,28627521,1050,1046,1050,1046,9061
|
|
20250409,100200,19127182,1046,1046,1046,1046,0
|
|
20250409,100100,19127182,1046,1046,1046,1046,0
|
|
20250409,100000,19127182,1046,1046,1046,1046,0
|
|
20250409,095900,19127182,1046,1046,1046,1046,0
|
|
20250409,095800,19127182,1046,1046,1046,1046,0
|
|
20250409,095700,19127182,1046,1046,1046,1046,0
|
|
20250409,095600,19127182,1046,1046,1046,1046,0
|
|
20250409,095500,19127182,1046,1046,1046,1046,0
|
|
20250409,095400,19127182,1046,1046,1046,1046,0
|
|
20250409,095300,19127182,1046,1046,1046,1046,61
|
|
20250409,095200,19063376,1046,1046,1046,1046,20
|
|
20250409,095100,19042456,1046,1046,1046,1046,31
|
|
20250409,095000,19010030,1046,1046,1046,1046,40
|
|
20250409,094900,18968190,1046,1043,1046,1043,487
|
|
20250409,094800,18460219,1046,1046,1046,1046,20
|
|
20250409,094700,18439299,1046,1046,1046,1046,0
|
|
20250409,094600,18439299,1046,1044,1046,1044,200
|
|
20250409,094500,18230215,1043,1043,1043,1043,0
|
|
20250409,094400,18230215,1043,1043,1043,1043,0
|
|
20250409,094300,18230215,1043,1043,1043,1043,1490
|
|
20250409,094200,16676145,1043,1043,1043,1043,27
|
|
20250409,094100,16647984,1043,1043,1043,1043,1112
|
|
20250409,094000,15488168,1044,1044,1044,1044,2
|
|
20250409,093900,15486080,1043,1043,1043,1043,12
|
|
20250409,093800,15473564,1043,1043,1043,1043,20
|
|
20250409,093700,15452704,1043,1044,1044,1043,30
|
|
20250409,093600,15421404,1043,1043,1043,1043,10
|
|
20250409,093500,15410974,1043,1043,1043,1043,1069
|
|
20250409,093400,14296007,1043,1043,1043,1043,1576
|
|
20250409,093300,12652239,1043,1043,1046,1043,1018
|
|
20250409,093200,11589196,1043,1043,1043,1043,1
|
|
20250409,093100,11588153,1037,1038,1038,1037,925
|
|
20250409,093000,10628891,1038,1038,1038,1038,987
|
|
20250409,092900,9604385,1037,1037,1037,1037,0
|
|
20250409,092800,9604385,1037,1037,1037,1037,98
|
|
20250409,092700,9502759,1037,1037,1037,1037,0
|
|
20250409,092600,9502759,1037,1043,1043,1036,101
|
|
20250409,092500,9397429,1035,1035,1044,1035,117
|
|
20250409,092400,9275566,1035,1040,1040,1035,1002
|
|
20250409,092300,8238486,1035,1035,1035,1035,0
|
|
20250409,092200,8238486,1035,1035,1035,1035,1
|
|
20250409,092100,8237451,1042,1042,1042,1042,0
|
|
20250409,092000,8237451,1042,1042,1042,1042,0
|
|
20250409,091900,8237451,1042,1041,1042,1041,16
|
|
20250409,091800,8220790,1040,1035,1040,1035,35
|
|
20250409,091700,8184440,1035,1039,1039,1035,38
|
|
20250409,091600,8145014,1049,1049,1049,1049,100
|
|
20250409,091500,8040114,1049,1049,1049,1049,15
|
|
20250409,091400,8024379,1049,1049,1049,1049,200
|
|
20250409,091300,7814579,1058,1058,1058,1058,0
|
|
20250409,091200,7814579,1058,1039,1058,1030,1021
|
|
20250409,091100,6749109,1035,1024,1035,1024,2797
|
|
20250409,091000,3861440,1024,1024,1024,1024,0
|
|
20250409,090900,3861440,1024,1024,1024,1024,400
|
|
20250409,090800,3451840,1015,1015,1015,1015,11
|
|
20250409,090700,3440675,1033,1033,1033,1033,0
|
|
20250409,090600,3440675,1033,1033,1033,1033,0
|
|
20250409,090500,3440675,1033,1033,1033,1033,0
|
|
20250409,090400,3440675,1033,1033,1033,1033,200
|
|
20250409,090300,3234075,1033,1033,1033,1033,0
|
|
20250409,090200,3234075,1033,1033,1033,1033,200
|
|
20250409,090100,3027475,1031,1030,1031,1030,1629
|
|
20250409,090000,1348006,1011,1014,1014,1011,1332
|