588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,184500,186021083,1097,1097,1097,1097,404
|
|
20250414,184400,186021083,1097,1097,1097,1097,0
|
|
20250414,184300,186021083,1097,1097,1097,1097,0
|
|
20250414,184200,186021083,1097,1097,1097,1097,0
|
|
20250414,184100,186021083,1097,1097,1097,1097,0
|
|
20250414,184000,186021083,1097,1097,1097,1097,0
|
|
20250414,183900,186021083,1097,1097,1097,1097,0
|
|
20250414,183800,186021083,1097,1097,1097,1097,0
|
|
20250414,183700,186021083,1097,1097,1097,1097,0
|
|
20250414,183600,186021083,1097,1097,1097,1097,0
|
|
20250414,183500,186021083,1097,1097,1097,1097,0
|
|
20250414,183400,186021083,1097,1097,1097,1097,0
|
|
20250414,183300,186021083,1097,1097,1097,1097,0
|
|
20250414,183200,186021083,1097,1097,1097,1097,0
|
|
20250414,183100,186021083,1097,1097,1097,1097,0
|
|
20250414,183000,186021083,1097,1097,1097,1097,0
|
|
20250414,182900,186021083,1097,1097,1097,1097,0
|
|
20250414,182800,186021083,1097,1097,1097,1097,0
|
|
20250414,182700,186021083,1097,1097,1097,1097,0
|
|
20250414,182600,186021083,1097,1097,1097,1097,0
|
|
20250414,182500,186021083,1097,1097,1097,1097,0
|
|
20250414,182400,186021083,1097,1097,1097,1097,0
|
|
20250414,182300,186021083,1097,1097,1097,1097,0
|
|
20250414,182200,186021083,1097,1097,1097,1097,0
|
|
20250414,182100,186021083,1097,1097,1097,1097,0
|
|
20250414,182000,186021083,1097,1097,1097,1097,0
|
|
20250414,181900,186021083,1097,1097,1097,1097,0
|
|
20250414,181800,186021083,1097,1097,1097,1097,0
|
|
20250414,181700,186021083,1097,1097,1097,1097,0
|
|
20250414,181600,186021083,1097,1097,1097,1097,0
|
|
20250414,181500,186021083,1097,1097,1097,1097,404
|
|
20250414,181400,186021083,1097,1097,1097,1097,0
|
|
20250414,181300,186021083,1097,1097,1097,1097,0
|
|
20250414,181200,186021083,1097,1097,1097,1097,0
|
|
20250414,181100,186021083,1097,1097,1097,1097,0
|
|
20250414,181000,186021083,1097,1097,1097,1097,0
|
|
20250414,180900,186021083,1097,1097,1097,1097,0
|
|
20250414,180800,186021083,1097,1097,1097,1097,0
|
|
20250414,180700,186021083,1097,1097,1097,1097,0
|
|
20250414,180600,186021083,1097,1097,1097,1097,0
|
|
20250414,180500,186021083,1097,1097,1097,1097,0
|
|
20250414,180400,186021083,1097,1097,1097,1097,0
|
|
20250414,180300,186021083,1097,1097,1097,1097,0
|
|
20250414,180200,186021083,1097,1097,1097,1097,0
|
|
20250414,180100,186021083,1097,1097,1097,1097,0
|
|
20250414,180000,186021083,1097,1097,1097,1097,0
|
|
20250414,175900,186021083,1097,1097,1097,1097,0
|
|
20250414,175800,186021083,1097,1097,1097,1097,0
|
|
20250414,175700,186021083,1097,1097,1097,1097,0
|
|
20250414,175600,186021083,1097,1097,1097,1097,0
|
|
20250414,175500,186021083,1097,1097,1097,1097,0
|
|
20250414,175400,186021083,1097,1097,1097,1097,0
|
|
20250414,175300,186021083,1097,1097,1097,1097,0
|
|
20250414,175200,186021083,1097,1097,1097,1097,0
|
|
20250414,175100,186021083,1097,1097,1097,1097,0
|
|
20250414,175000,186021083,1097,1097,1097,1097,0
|
|
20250414,174900,186021083,1097,1097,1097,1097,0
|
|
20250414,174800,186021083,1097,1097,1097,1097,0
|
|
20250414,174700,186021083,1097,1097,1097,1097,0
|
|
20250414,174600,186021083,1097,1097,1097,1097,0
|
|
20250414,174500,186021083,1097,1097,1097,1097,404
|
|
20250414,174400,186021083,1097,1097,1097,1097,0
|
|
20250414,174300,186021083,1097,1097,1097,1097,0
|
|
20250414,174200,186021083,1097,1097,1097,1097,0
|
|
20250414,174100,186021083,1097,1097,1097,1097,0
|
|
20250414,174000,186021083,1097,1097,1097,1097,0
|
|
20250414,173900,186021083,1097,1097,1097,1097,0
|
|
20250414,173800,186021083,1097,1097,1097,1097,0
|
|
20250414,173700,186021083,1097,1097,1097,1097,0
|
|
20250414,173600,186021083,1097,1097,1097,1097,0
|
|
20250414,173500,186021083,1097,1097,1097,1097,0
|
|
20250414,173400,186021083,1097,1097,1097,1097,0
|
|
20250414,173300,186021083,1097,1097,1097,1097,0
|
|
20250414,173200,186021083,1097,1097,1097,1097,0
|
|
20250414,173100,186021083,1097,1097,1097,1097,0
|
|
20250414,173000,186021083,1097,1097,1097,1097,0
|
|
20250414,172900,186021083,1097,1097,1097,1097,0
|
|
20250414,172800,186021083,1097,1097,1097,1097,0
|
|
20250414,172700,186021083,1097,1097,1097,1097,0
|
|
20250414,172600,186021083,1097,1097,1097,1097,0
|
|
20250414,172500,186021083,1097,1097,1097,1097,0
|
|
20250414,172400,186021083,1097,1097,1097,1097,0
|
|
20250414,172300,186021083,1097,1097,1097,1097,0
|
|
20250414,172200,186021083,1097,1097,1097,1097,0
|
|
20250414,172100,186021083,1097,1097,1097,1097,0
|
|
20250414,172000,186021083,1097,1097,1097,1097,0
|
|
20250414,171900,186021083,1097,1097,1097,1097,0
|
|
20250414,171800,186021083,1097,1097,1097,1097,0
|
|
20250414,171700,186021083,1097,1097,1097,1097,0
|
|
20250414,171600,186021083,1097,1097,1097,1097,0
|
|
20250414,171500,186021083,1097,1097,1097,1097,404
|
|
20250414,171400,186021083,1097,1097,1097,1097,0
|
|
20250414,171300,186021083,1097,1097,1097,1097,0
|
|
20250414,171200,186021083,1097,1097,1097,1097,0
|
|
20250414,171100,186021083,1097,1097,1097,1097,0
|
|
20250414,171000,186021083,1097,1097,1097,1097,0
|
|
20250414,170900,186021083,1097,1097,1097,1097,0
|
|
20250414,170800,186021083,1097,1097,1097,1097,0
|
|
20250414,170700,186021083,1097,1097,1097,1097,0
|
|
20250414,170600,186021083,1097,1097,1097,1097,0
|
|
20250414,170500,186021083,1097,1097,1097,1097,0
|
|
20250414,170400,186021083,1097,1097,1097,1097,0
|
|
20250414,170300,186021083,1097,1097,1097,1097,0
|
|
20250414,170200,186021083,1097,1097,1097,1097,0
|
|
20250414,170100,186021083,1097,1097,1097,1097,0
|
|
20250414,170000,186021083,1097,1097,1097,1097,0
|
|
20250414,165900,186021083,1097,1097,1097,1097,0
|
|
20250414,165800,186021083,1097,1097,1097,1097,0
|
|
20250414,165700,186021083,1097,1097,1097,1097,0
|
|
20250414,165600,186021083,1097,1097,1097,1097,0
|
|
20250414,165500,186021083,1097,1097,1097,1097,0
|
|
20250414,165400,186021083,1097,1097,1097,1097,0
|
|
20250414,165300,186021083,1097,1097,1097,1097,0
|
|
20250414,165200,186021083,1097,1097,1097,1097,0
|
|
20250414,165100,186021083,1097,1097,1097,1097,0
|
|
20250414,165000,186021083,1097,1097,1097,1097,0
|
|
20250414,164900,186021083,1097,1097,1097,1097,0
|
|
20250414,164800,186021083,1097,1097,1097,1097,0
|
|
20250414,164700,186021083,1097,1097,1097,1097,0
|
|
20250414,164600,186021083,1097,1097,1097,1097,0
|
|
20250414,164500,186021083,1097,1097,1097,1097,404
|
|
20250414,164400,186021083,1097,1097,1097,1097,0
|
|
20250414,164300,186021083,1097,1097,1097,1097,0
|
|
20250414,164200,186021083,1097,1097,1097,1097,0
|
|
20250414,164100,186021083,1097,1097,1097,1097,0
|
|
20250414,164000,186021083,1097,1097,1097,1097,0
|
|
20250414,163900,186021083,1097,1097,1097,1097,0
|
|
20250414,163800,186021083,1097,1097,1097,1097,0
|
|
20250414,163700,186021083,1097,1097,1097,1097,0
|
|
20250414,163600,186021083,1097,1097,1097,1097,0
|
|
20250414,163500,186021083,1097,1097,1097,1097,0
|
|
20250414,163400,186021083,1097,1097,1097,1097,0
|
|
20250414,163300,186021083,1097,1097,1097,1097,0
|
|
20250414,163200,186021083,1097,1097,1097,1097,0
|
|
20250414,163100,186021083,1097,1097,1097,1097,0
|
|
20250414,163000,186021083,1097,1097,1097,1097,0
|
|
20250414,162900,186021083,1097,1097,1097,1097,0
|
|
20250414,162800,186021083,1097,1097,1097,1097,0
|
|
20250414,162700,186021083,1097,1097,1097,1097,0
|
|
20250414,162600,186021083,1097,1097,1097,1097,0
|
|
20250414,162500,186021083,1097,1097,1097,1097,0
|
|
20250414,162400,186021083,1097,1097,1097,1097,0
|
|
20250414,162300,186021083,1097,1097,1097,1097,0
|
|
20250414,162200,186021083,1097,1097,1097,1097,0
|
|
20250414,162100,186021083,1097,1097,1097,1097,0
|
|
20250414,162000,186021083,1097,1097,1097,1097,0
|
|
20250414,161900,186021083,1097,1097,1097,1097,0
|
|
20250414,161800,186021083,1097,1097,1097,1097,0
|
|
20250414,161700,186021083,1097,1097,1097,1097,0
|
|
20250414,161600,186021083,1097,1097,1097,1097,0
|
|
20250414,161500,186021083,1097,1097,1097,1097,404
|
|
20250414,161400,186021083,1097,1097,1097,1097,0
|
|
20250414,161300,186021083,1097,1097,1097,1097,0
|
|
20250414,161200,186021083,1097,1097,1097,1097,0
|
|
20250414,161100,186021083,1097,1097,1097,1097,0
|
|
20250414,161000,186021083,1097,1097,1097,1097,0
|
|
20250414,160900,186021083,1097,1097,1097,1097,0
|
|
20250414,160800,186021083,1097,1097,1097,1097,0
|
|
20250414,160700,186021083,1097,1097,1097,1097,0
|
|
20250414,160600,186021083,1097,1097,1097,1097,0
|
|
20250414,160500,186021083,1097,1097,1097,1097,0
|
|
20250414,160400,186021083,1097,1097,1097,1097,0
|
|
20250414,160300,186021083,1097,1097,1097,1097,0
|
|
20250414,160200,186021083,1097,1097,1097,1097,0
|
|
20250414,160100,186021083,1097,1097,1097,1097,0
|
|
20250414,160000,186021083,1097,1097,1097,1097,0
|
|
20250414,155900,186021083,1097,1097,1097,1097,0
|
|
20250414,155800,186021083,1097,1097,1097,1097,0
|
|
20250414,155700,186021083,1097,1097,1097,1097,0
|
|
20250414,155600,186021083,1097,1097,1097,1097,0
|
|
20250414,155500,186021083,1097,1097,1097,1097,0
|
|
20250414,155400,186021083,1097,1097,1097,1097,0
|
|
20250414,155300,186021083,1097,1097,1097,1097,0
|
|
20250414,155200,186021083,1097,1097,1097,1097,0
|
|
20250414,155100,186021083,1097,1097,1097,1097,0
|
|
20250414,155000,186021083,1097,1097,1097,1097,0
|
|
20250414,154900,186021083,1097,1097,1097,1097,0
|
|
20250414,154800,186021083,1097,1097,1097,1097,0
|
|
20250414,154700,186021083,1097,1097,1097,1097,0
|
|
20250414,154600,186021083,1097,1097,1097,1097,0
|
|
20250414,154500,186021083,1097,1097,1097,1097,404
|
|
20250414,154400,186021083,1097,1097,1097,1097,0
|
|
20250414,154300,186021083,1097,1097,1097,1097,0
|
|
20250414,154200,186021083,1097,1097,1097,1097,0
|
|
20250414,154100,186021083,1097,1097,1097,1097,0
|
|
20250414,154000,186021083,1097,1097,1097,1097,0
|
|
20250414,153900,186021083,1097,1097,1097,1097,0
|
|
20250414,153800,186021083,1097,1097,1097,1097,0
|
|
20250414,153700,186021083,1097,1097,1097,1097,0
|
|
20250414,153600,186021083,1097,1097,1097,1097,0
|
|
20250414,153500,186021083,1097,1097,1097,1097,0
|
|
20250414,153400,186021083,1097,1097,1097,1097,0
|
|
20250414,153300,186021083,1097,1097,1097,1097,0
|
|
20250414,153200,186021083,1097,1097,1097,1097,0
|
|
20250414,153100,186021083,1097,1097,1097,1097,0
|
|
20250414,153000,186021083,1097,1097,1097,1097,404
|
|
20250414,152900,185577895,1095,1095,1095,1095,0
|
|
20250414,152800,185577895,1095,1095,1095,1095,0
|
|
20250414,152700,185577895,1095,1095,1095,1095,0
|
|
20250414,152600,185577895,1095,1095,1095,1095,0
|
|
20250414,152500,185577895,1095,1095,1095,1095,0
|
|
20250414,152400,185577895,1095,1095,1095,1095,0
|
|
20250414,152300,185577895,1095,1095,1095,1095,0
|
|
20250414,152200,185577895,1095,1095,1095,1095,0
|
|
20250414,152100,185577895,1095,1095,1095,1095,0
|
|
20250414,152000,185577895,1095,1095,1095,1095,0
|
|
20250414,151900,185577895,1095,1095,1095,1095,0
|
|
20250414,151800,185577895,1095,1095,1095,1095,94
|
|
20250414,151700,185474965,1097,1096,1097,1096,4000
|
|
20250414,151600,181086991,1095,1095,1095,1095,0
|
|
20250414,151500,181086991,1095,1095,1095,1095,0
|
|
20250414,151400,181086991,1095,1095,1095,1095,0
|
|
20250414,151300,181086991,1095,1095,1095,1095,6
|
|
20250414,151200,181080421,1096,1096,1096,1096,0
|
|
20250414,151100,181080421,1096,1096,1096,1096,0
|
|
20250414,151000,181080421,1096,1096,1096,1096,900
|
|
20250414,150900,180094021,1097,1097,1097,1097,0
|
|
20250414,150800,180094021,1097,1097,1097,1097,0
|
|
20250414,150700,180094021,1097,1095,1097,1095,300
|
|
20250414,150600,179765222,1095,1095,1095,1095,0
|
|
20250414,150500,179765222,1095,1095,1095,1095,5
|
|
20250414,150400,179759747,1096,1096,1096,1096,0
|
|
20250414,150300,179759747,1096,1096,1096,1096,0
|
|
20250414,150200,179759747,1096,1096,1096,1096,0
|
|
20250414,150100,179759747,1096,1096,1096,1096,0
|
|
20250414,150000,179759747,1096,1096,1096,1096,46
|
|
20250414,145900,179709331,1096,1096,1096,1096,0
|
|
20250414,145800,179709331,1096,1096,1096,1096,0
|
|
20250414,145700,179709331,1096,1096,1096,1096,0
|
|
20250414,145600,179709331,1096,1096,1096,1096,0
|
|
20250414,145500,179709331,1096,1096,1096,1096,0
|
|
20250414,145400,179709331,1096,1096,1096,1096,0
|
|
20250414,145300,179709331,1096,1096,1096,1096,0
|
|
20250414,145200,179709331,1096,1096,1096,1096,0
|
|
20250414,145100,179709331,1096,1096,1096,1096,5
|
|
20250414,145000,179703851,1097,1097,1097,1097,30
|
|
20250414,144900,179670941,1097,1097,1097,1097,0
|
|
20250414,144800,179670941,1097,1097,1097,1097,0
|
|
20250414,144700,179670941,1097,1097,1097,1097,0
|
|
20250414,144600,179670941,1097,1097,1097,1097,0
|
|
20250414,144500,179670941,1097,1097,1097,1097,0
|
|
20250414,144400,179670941,1097,1097,1097,1097,34
|
|
20250414,144300,179633643,1097,1097,1097,1097,0
|
|
20250414,144200,179633643,1097,1097,1097,1097,5
|
|
20250414,144100,179628158,1097,1097,1097,1097,1
|
|
20250414,144000,179627061,1096,1096,1096,1096,566
|
|
20250414,143900,179006725,1096,1096,1096,1096,5
|
|
20250414,143800,179001245,1096,1096,1096,1096,10
|
|
20250414,143700,178990285,1096,1096,1096,1096,0
|
|
20250414,143600,178990285,1096,1096,1096,1096,11
|
|
20250414,143500,178978229,1096,1096,1096,1096,0
|
|
20250414,143400,178978229,1096,1096,1096,1096,0
|
|
20250414,143300,178978229,1096,1096,1096,1096,0
|
|
20250414,143200,178978229,1096,1096,1096,1096,42
|
|
20250414,143100,178932197,1096,1096,1096,1096,0
|
|
20250414,143000,178932197,1096,1096,1096,1096,0
|
|
20250414,142900,178932197,1096,1096,1096,1096,0
|
|
20250414,142800,178932197,1096,1096,1096,1096,0
|
|
20250414,142700,178932197,1096,1096,1096,1096,0
|
|
20250414,142600,178932197,1096,1096,1096,1096,0
|
|
20250414,142500,178932197,1096,1096,1096,1096,0
|
|
20250414,142400,178932197,1096,1096,1096,1096,0
|
|
20250414,142300,178932197,1096,1096,1096,1096,0
|
|
20250414,142200,178932197,1096,1096,1096,1096,0
|
|
20250414,142100,178932197,1096,1096,1096,1096,0
|
|
20250414,142000,178932197,1096,1096,1096,1096,0
|
|
20250414,141900,178932197,1096,1096,1096,1096,0
|
|
20250414,141800,178932197,1096,1096,1096,1096,0
|
|
20250414,141700,178932197,1096,1096,1096,1096,0
|
|
20250414,141600,178932197,1096,1096,1096,1096,0
|
|
20250414,141500,178932197,1096,1096,1096,1096,1600
|
|
20250414,141400,177178597,1096,1096,1096,1096,0
|
|
20250414,141300,177178597,1096,1096,1096,1096,0
|
|
20250414,141200,177178597,1096,1096,1096,1096,0
|
|
20250414,141100,177178597,1096,1096,1096,1096,0
|
|
20250414,141000,177178597,1096,1096,1096,1096,0
|
|
20250414,140900,177178597,1096,1096,1096,1096,0
|
|
20250414,140800,177178597,1096,1096,1096,1096,0
|
|
20250414,140700,177178597,1096,1096,1096,1096,0
|
|
20250414,140600,177178597,1096,1096,1096,1096,0
|
|
20250414,140500,177178597,1096,1096,1096,1096,0
|
|
20250414,140400,177178597,1096,1096,1096,1096,72
|
|
20250414,140300,177099685,1097,1097,1097,1097,0
|
|
20250414,140200,177099685,1097,1097,1097,1097,0
|
|
20250414,140100,177099685,1097,1097,1097,1097,0
|
|
20250414,140000,177099685,1097,1097,1097,1097,0
|
|
20250414,135900,177099685,1097,1097,1097,1097,0
|
|
20250414,135800,177099685,1097,1097,1097,1097,0
|
|
20250414,135700,177099685,1097,1097,1097,1097,0
|
|
20250414,135600,177099685,1097,1097,1097,1097,0
|
|
20250414,135500,177099685,1097,1097,1097,1097,0
|
|
20250414,135400,177099685,1097,1097,1097,1097,0
|
|
20250414,135300,177099685,1097,1097,1097,1097,0
|
|
20250414,135200,177099685,1097,1097,1097,1097,0
|
|
20250414,135100,177099685,1097,1097,1097,1097,0
|
|
20250414,135000,177099685,1097,1097,1097,1097,0
|
|
20250414,134900,177099685,1097,1097,1097,1097,0
|
|
20250414,134800,177099685,1097,1097,1097,1097,0
|
|
20250414,134700,177099685,1097,1097,1097,1097,0
|
|
20250414,134600,177099685,1097,1097,1097,1097,0
|
|
20250414,134500,177099685,1097,1097,1097,1097,0
|
|
20250414,134400,177099685,1097,1095,1097,1095,4000
|
|
20250414,134300,172718346,1093,1094,1094,1093,30
|
|
20250414,134200,172685535,1095,1095,1095,1095,0
|
|
20250414,134100,172685535,1095,1095,1095,1095,0
|
|
20250414,134000,172685535,1095,1095,1095,1095,0
|
|
20250414,133900,172685535,1095,1095,1095,1095,10
|
|
20250414,133800,172674585,1094,1094,1094,1094,0
|
|
20250414,133700,172674585,1094,1094,1094,1094,0
|
|
20250414,133600,172674585,1094,1094,1094,1094,0
|
|
20250414,133500,172674585,1094,1094,1094,1094,0
|
|
20250414,133400,172674585,1094,1094,1094,1094,0
|
|
20250414,133300,172674585,1094,1094,1094,1094,469
|
|
20250414,133200,172161499,1094,1094,1094,1094,0
|
|
20250414,133100,172161499,1094,1094,1094,1094,2802
|
|
20250414,133000,169096111,1095,1094,1095,1094,640
|
|
20250414,132900,168395876,1095,1094,1095,1094,565
|
|
20250414,132800,167777691,1096,1096,1096,1096,0
|
|
20250414,132700,167777691,1096,1096,1096,1096,0
|
|
20250414,132600,167777691,1096,1096,1096,1096,0
|
|
20250414,132500,167777691,1096,1096,1096,1096,0
|
|
20250414,132400,167777691,1096,1096,1096,1096,0
|
|
20250414,132300,167777691,1096,1096,1096,1096,0
|
|
20250414,132200,167777691,1096,1093,1096,1093,1000
|
|
20250414,132100,166682527,1093,1093,1093,1093,0
|
|
20250414,132000,166682527,1093,1093,1093,1093,0
|
|
20250414,131900,166682527,1093,1093,1093,1093,0
|
|
20250414,131800,166682527,1093,1093,1093,1093,0
|
|
20250414,131700,166682527,1093,1093,1093,1093,500
|
|
20250414,131600,166136027,1092,1092,1092,1092,200
|
|
20250414,131500,165917627,1092,1092,1092,1092,0
|
|
20250414,131400,165917627,1092,1092,1092,1092,0
|
|
20250414,131300,165917627,1092,1092,1092,1092,0
|
|
20250414,131200,165917627,1092,1092,1092,1092,103
|
|
20250414,131100,165805151,1093,1093,1093,1093,0
|
|
20250414,131000,165805151,1093,1093,1093,1093,0
|
|
20250414,130900,165805151,1093,1093,1093,1093,0
|
|
20250414,130800,165805151,1093,1093,1093,1093,0
|
|
20250414,130700,165805151,1093,1093,1093,1093,189
|
|
20250414,130600,165598574,1093,1093,1093,1093,0
|
|
20250414,130500,165598574,1093,1093,1093,1093,84
|
|
20250414,130400,165506762,1093,1093,1093,1093,10
|
|
20250414,130300,165495832,1093,1093,1093,1093,0
|
|
20250414,130200,165495832,1093,1093,1093,1093,74
|
|
20250414,130100,165414950,1093,1093,1093,1093,0
|
|
20250414,130000,165414950,1093,1093,1093,1093,0
|
|
20250414,125900,165414950,1093,1093,1093,1093,6
|
|
20250414,125800,165408392,1093,1093,1093,1093,0
|
|
20250414,125700,165408392,1093,1093,1093,1093,0
|
|
20250414,125600,165408392,1093,1093,1093,1093,0
|
|
20250414,125500,165408392,1093,1093,1093,1093,0
|
|
20250414,125400,165408392,1093,1093,1093,1093,0
|
|
20250414,125300,165408392,1093,1093,1093,1093,100
|
|
20250414,125200,165299092,1094,1094,1094,1094,0
|
|
20250414,125100,165299092,1094,1094,1094,1094,406
|
|
20250414,125000,164854928,1094,1094,1094,1094,0
|
|
20250414,124900,164854928,1094,1094,1094,1094,156
|
|
20250414,124800,164684264,1094,1094,1094,1094,387
|
|
20250414,124700,164260886,1095,1095,1095,1095,0
|
|
20250414,124600,164260886,1095,1095,1095,1095,0
|
|
20250414,124500,164260886,1095,1095,1095,1095,0
|
|
20250414,124400,164260886,1095,1095,1095,1095,288
|
|
20250414,124300,163945526,1096,1096,1096,1096,0
|
|
20250414,124200,163945526,1096,1094,1096,1094,1000
|
|
20250414,124100,162850577,1095,1095,1095,1095,0
|
|
20250414,124000,162850577,1095,1095,1095,1095,0
|
|
20250414,123900,162850577,1095,1090,1095,1090,325
|
|
20250414,123800,162494707,1095,1095,1095,1095,0
|
|
20250414,123700,162494707,1095,1095,1095,1095,10
|
|
20250414,123600,162483757,1095,1095,1095,1095,82
|
|
20250414,123500,162393967,1095,1095,1095,1095,0
|
|
20250414,123400,162393967,1095,1095,1095,1095,0
|
|
20250414,123300,162393967,1095,1095,1095,1095,0
|
|
20250414,123200,162393967,1095,1095,1095,1095,0
|
|
20250414,123100,162393967,1095,1095,1095,1095,0
|
|
20250414,123000,162393967,1095,1095,1095,1095,0
|
|
20250414,122900,162393967,1095,1095,1095,1095,2
|
|
20250414,122800,162391777,1095,1095,1095,1095,0
|
|
20250414,122700,162391777,1095,1092,1095,1092,1020
|
|
20250414,122600,161277517,1092,1091,1092,1091,100
|
|
20250414,122500,161168396,1090,1090,1090,1090,0
|
|
20250414,122400,161168396,1090,1090,1090,1090,0
|
|
20250414,122300,161168396,1090,1090,1090,1090,0
|
|
20250414,122200,161168396,1090,1090,1090,1090,0
|
|
20250414,122100,161168396,1090,1090,1090,1090,0
|
|
20250414,122000,161168396,1090,1090,1090,1090,0
|
|
20250414,121900,161168396,1090,1090,1090,1090,0
|
|
20250414,121800,161168396,1090,1090,1090,1090,7
|
|
20250414,121700,161160766,1091,1090,1091,1090,402
|
|
20250414,121600,160722486,1090,1090,1090,1090,0
|
|
20250414,121500,160722486,1090,1090,1090,1090,100
|
|
20250414,121400,160613486,1091,1090,1091,1087,12
|
|
20250414,121300,160600431,1090,1090,1090,1090,0
|
|
20250414,121200,160600431,1090,1090,1090,1090,0
|
|
20250414,121100,160600431,1090,1090,1090,1090,550
|
|
20250414,121000,160000931,1089,1089,1089,1089,508
|
|
20250414,120900,159447719,1089,1089,1089,1089,5
|
|
20250414,120800,159442274,1087,1087,1087,1087,0
|
|
20250414,120700,159442274,1087,1087,1087,1087,0
|
|
20250414,120600,159442274,1087,1087,1087,1087,0
|
|
20250414,120500,159442274,1087,1087,1087,1087,0
|
|
20250414,120400,159442274,1087,1087,1087,1087,735
|
|
20250414,120300,158643329,1087,1087,1087,1087,0
|
|
20250414,120200,158643329,1087,1087,1087,1087,348
|
|
20250414,120100,158265053,1090,1090,1090,1090,568
|
|
20250414,120000,157645933,1084,1087,1087,1084,10397
|
|
20250414,115900,146365290,1094,1088,1094,1087,2999
|
|
20250414,115800,143100666,1093,1093,1093,1093,1112
|
|
20250414,115700,141885250,1093,1093,1093,1093,2091
|
|
20250414,115600,139599787,1093,1093,1093,1093,0
|
|
20250414,115500,139599787,1093,1083,1093,1083,1927
|
|
20250414,115400,137503591,1082,1081,1082,1081,975
|
|
20250414,115300,136449542,1083,1083,1083,1083,1
|
|
20250414,115200,136448459,1076,1082,1082,1076,2680
|
|
20250414,115100,133558779,1073,1073,1073,1073,0
|
|
20250414,115000,133558779,1073,1074,1074,1073,137
|
|
20250414,114900,133411700,1082,1073,1082,1073,81
|
|
20250414,114800,133324769,1083,1076,1083,1076,50953
|
|
20250414,114700,78237453,1070,1070,1070,1070,166
|
|
20250414,114600,78059833,1069,1069,1069,1069,0
|
|
20250414,114500,78059833,1069,1069,1069,1069,0
|
|
20250414,114400,78059833,1069,1069,1069,1069,1052
|
|
20250414,114300,76935245,1069,1069,1069,1069,0
|
|
20250414,114200,76935245,1069,1069,1069,1069,0
|
|
20250414,114100,76935245,1069,1068,1069,1068,5095
|
|
20250414,114000,71493784,1068,1068,1068,1068,1
|
|
20250414,113900,71492716,1068,1063,1068,1063,1956
|
|
20250414,113800,69409451,1061,1061,1061,1061,0
|
|
20250414,113700,69409451,1061,1061,1061,1061,0
|
|
20250414,113600,69409451,1061,1061,1061,1061,0
|
|
20250414,113500,69409451,1061,1061,1061,1061,0
|
|
20250414,113400,69409451,1061,1061,1061,1061,20
|
|
20250414,113300,69388231,1061,1061,1061,1061,0
|
|
20250414,113200,69388231,1061,1061,1061,1061,0
|
|
20250414,113100,69388231,1061,1061,1061,1061,633
|
|
20250414,113000,68716618,1061,1061,1061,1061,28
|
|
20250414,112900,68686910,1060,1060,1060,1060,0
|
|
20250414,112800,68686910,1060,1060,1060,1060,0
|
|
20250414,112700,68686910,1060,1060,1060,1060,0
|
|
20250414,112600,68686910,1060,1060,1060,1060,0
|
|
20250414,112500,68686910,1060,1060,1060,1060,0
|
|
20250414,112400,68686910,1060,1060,1060,1060,0
|
|
20250414,112300,68686910,1060,1060,1060,1060,0
|
|
20250414,112200,68686910,1060,1060,1060,1060,0
|
|
20250414,112100,68686910,1060,1060,1060,1060,0
|
|
20250414,112000,68686910,1060,1060,1060,1060,0
|
|
20250414,111900,68686910,1060,1060,1060,1060,0
|
|
20250414,111800,68686910,1060,1060,1060,1060,0
|
|
20250414,111700,68686910,1060,1060,1060,1060,0
|
|
20250414,111600,68686910,1060,1060,1060,1060,0
|
|
20250414,111500,68686910,1060,1060,1060,1060,0
|
|
20250414,111400,68686910,1060,1060,1060,1060,0
|
|
20250414,111300,68686910,1060,1060,1060,1060,0
|
|
20250414,111200,68686910,1060,1060,1060,1060,0
|
|
20250414,111100,68686910,1060,1060,1060,1060,1
|
|
20250414,111000,68685850,1061,1061,1061,1061,0
|
|
20250414,110900,68685850,1061,1061,1061,1061,2
|
|
20250414,110800,68683728,1061,1061,1061,1061,0
|
|
20250414,110700,68683728,1061,1061,1061,1061,0
|
|
20250414,110600,68683728,1061,1061,1061,1061,0
|
|
20250414,110500,68683728,1061,1061,1061,1061,0
|
|
20250414,110400,68683728,1061,1061,1061,1061,0
|
|
20250414,110300,68683728,1061,1061,1061,1061,0
|
|
20250414,110200,68683728,1061,1061,1061,1061,0
|
|
20250414,110100,68683728,1061,1061,1061,1061,0
|
|
20250414,110000,68683728,1061,1060,1061,1060,5634
|
|
20250414,105900,62711542,1060,1060,1060,1060,0
|
|
20250414,105800,62711542,1060,1060,1060,1060,0
|
|
20250414,105700,62711542,1060,1060,1060,1060,0
|
|
20250414,105600,62711542,1060,1060,1060,1060,0
|
|
20250414,105500,62711542,1060,1060,1060,1060,0
|
|
20250414,105400,62711542,1060,1060,1060,1060,0
|
|
20250414,105300,62711542,1060,1060,1060,1060,0
|
|
20250414,105200,62711542,1060,1058,1060,1058,1681
|
|
20250414,105100,60933042,1060,1060,1060,1060,2
|
|
20250414,105000,60930922,1060,1060,1060,1060,0
|
|
20250414,104900,60930922,1060,1060,1060,1060,0
|
|
20250414,104800,60930922,1060,1060,1060,1060,0
|
|
20250414,104700,60930922,1060,1060,1060,1060,0
|
|
20250414,104600,60930922,1060,1060,1060,1060,0
|
|
20250414,104500,60930922,1060,1060,1060,1060,0
|
|
20250414,104400,60930922,1060,1060,1060,1060,0
|
|
20250414,104300,60930922,1060,1054,1060,1054,2
|
|
20250414,104200,60928808,1054,1055,1055,1054,6001
|
|
20250414,104100,54602595,1060,1060,1060,1060,0
|
|
20250414,104000,54602595,1060,1060,1060,1060,7
|
|
20250414,103900,54595175,1055,1055,1055,1055,0
|
|
20250414,103800,54595175,1055,1055,1055,1055,0
|
|
20250414,103700,54595175,1055,1055,1055,1055,0
|
|
20250414,103600,54595175,1055,1055,1055,1055,0
|
|
20250414,103500,54595175,1055,1055,1055,1055,0
|
|
20250414,103400,54595175,1055,1055,1055,1055,0
|
|
20250414,103300,54595175,1055,1055,1055,1055,1288
|
|
20250414,103200,53236335,1060,1060,1060,1060,0
|
|
20250414,103100,53236335,1060,1060,1060,1060,0
|
|
20250414,103000,53236335,1060,1060,1060,1060,0
|
|
20250414,102900,53236335,1060,1060,1060,1060,0
|
|
20250414,102800,53236335,1060,1060,1060,1060,0
|
|
20250414,102700,53236335,1060,1060,1060,1060,0
|
|
20250414,102600,53236335,1060,1060,1060,1060,0
|
|
20250414,102500,53236335,1060,1060,1060,1060,0
|
|
20250414,102400,53236335,1060,1060,1060,1060,712
|
|
20250414,102300,52481615,1060,1060,1060,1060,0
|
|
20250414,102200,52481615,1060,1060,1060,1060,366
|
|
20250414,102100,52093655,1060,1060,1060,1060,1634
|
|
20250414,102000,50361615,1061,1061,1061,1061,0
|
|
20250414,101900,50361615,1061,1060,1061,1060,4559
|
|
20250414,101800,45528967,1060,1060,1060,1060,0
|
|
20250414,101700,45528967,1060,1056,1060,1054,3006
|
|
20250414,101600,42359601,1061,1061,1061,1061,0
|
|
20250414,101500,42359601,1061,1061,1061,1061,0
|
|
20250414,101400,42359601,1061,1061,1061,1061,0
|
|
20250414,101300,42359601,1061,1061,1061,1061,7
|
|
20250414,101200,42352174,1064,1064,1064,1064,0
|
|
20250414,101100,42352174,1064,1064,1064,1064,0
|
|
20250414,101000,42352174,1064,1064,1064,1064,1
|
|
20250414,100900,42351110,1064,1056,1065,1053,6007
|
|
20250414,100800,36017490,1068,1068,1068,1068,0
|
|
20250414,100700,36017490,1068,1068,1068,1068,0
|
|
20250414,100600,36017490,1068,1068,1068,1068,0
|
|
20250414,100500,36017490,1068,1068,1068,1068,0
|
|
20250414,100400,36017490,1068,1068,1068,1068,0
|
|
20250414,100300,36017490,1068,1068,1068,1068,0
|
|
20250414,100200,36017490,1068,1068,1068,1068,0
|
|
20250414,100100,36017490,1068,1068,1068,1068,0
|
|
20250414,100000,36017490,1068,1068,1068,1068,0
|
|
20250414,095900,36017490,1068,1068,1068,1068,1
|
|
20250414,095800,36016422,1068,1068,1068,1068,0
|
|
20250414,095700,36016422,1068,1068,1068,1068,0
|
|
20250414,095600,36016422,1068,1068,1068,1068,0
|
|
20250414,095500,36016422,1068,1068,1068,1068,1
|
|
20250414,095400,36015354,1053,1053,1053,1053,0
|
|
20250414,095300,36015354,1053,1053,1053,1053,0
|
|
20250414,095200,36015354,1053,1054,1054,1053,805
|
|
20250414,095100,35167655,1054,1055,1055,1053,3216
|
|
20250414,095000,31778957,1056,1056,1056,1056,0
|
|
20250414,094900,31778957,1056,1056,1056,1056,0
|
|
20250414,094800,31778957,1056,1056,1056,1056,1200
|
|
20250414,094700,30511757,1056,1062,1062,1056,7381
|
|
20250414,094600,22708588,1062,1062,1062,1062,0
|
|
20250414,094500,22708588,1062,1064,1064,1062,300
|
|
20250414,094400,22389782,1065,1063,1065,1063,54
|
|
20250414,094300,22332304,1064,1064,1064,1064,10
|
|
20250414,094200,22321664,1065,1065,1065,1065,1
|
|
20250414,094100,22320599,1065,1063,1065,1062,112
|
|
20250414,094000,22201599,1078,1078,1078,1078,1
|
|
20250414,093900,22200521,1062,1062,1062,1062,28
|
|
20250414,093800,22170785,1080,1080,1080,1080,0
|
|
20250414,093700,22170785,1080,1080,1080,1080,0
|
|
20250414,093600,22170785,1080,1080,1080,1080,0
|
|
20250414,093500,22170785,1080,1080,1080,1080,1
|
|
20250414,093400,22169705,1082,1082,1082,1082,0
|
|
20250414,093300,22169705,1082,1082,1082,1082,0
|
|
20250414,093200,22169705,1082,1082,1082,1082,0
|
|
20250414,093100,22169705,1082,1068,1082,1068,1022
|
|
20250414,093000,21067770,1068,1068,1068,1068,50
|
|
20250414,092900,21014370,1068,1068,1068,1068,0
|
|
20250414,092800,21014370,1068,1068,1068,1068,50
|
|
20250414,092700,20960970,1068,1068,1068,1068,0
|
|
20250414,092600,20960970,1068,1068,1068,1068,0
|
|
20250414,092500,20960970,1068,1068,1068,1068,0
|
|
20250414,092400,20960970,1068,1068,1068,1068,0
|
|
20250414,092300,20960970,1068,1062,1068,1062,5063
|
|
20250414,092200,15555116,1056,1056,1056,1056,0
|
|
20250414,092100,15555116,1056,1061,1061,1056,2000
|
|
20250414,092000,13439788,1060,1060,1060,1060,1
|
|
20250414,091900,13438728,1067,1067,1067,1067,0
|
|
20250414,091800,13438728,1067,1067,1067,1067,0
|
|
20250414,091700,13438728,1067,1067,1067,1067,0
|
|
20250414,091600,13438728,1067,1067,1067,1067,3
|
|
20250414,091500,13435527,1067,1067,1067,1067,40
|
|
20250414,091400,13392847,1067,1067,1067,1067,0
|
|
20250414,091300,13392847,1067,1067,1067,1067,50
|
|
20250414,091200,13339497,1067,1067,1067,1067,0
|
|
20250414,091100,13339497,1067,1067,1067,1067,0
|
|
20250414,091000,13339497,1067,1067,1067,1067,0
|
|
20250414,090900,13339497,1067,1067,1067,1067,5
|
|
20250414,090800,13334162,1068,1057,1068,1057,2886
|
|
20250414,090700,10283550,1057,1069,1069,1057,7700
|
|
20250414,090600,2134384,1069,1070,1070,1069,400
|
|
20250414,090500,1706783,1080,1080,1080,1080,0
|
|
20250414,090400,1706783,1080,1080,1080,1080,0
|
|
20250414,090300,1706783,1080,1080,1080,1080,0
|
|
20250414,090200,1706783,1080,1075,1080,1075,100
|
|
20250414,090100,1599224,1069,1069,1069,1069,0
|
|
20250414,090000,1599224,1069,1069,1069,1069,1496
|