613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,191000,166412144,1003,1003,1003,1003,2639
|
|
20250403,190900,166412144,1003,1003,1003,1003,0
|
|
20250403,190800,166412144,1003,1003,1003,1003,0
|
|
20250403,190700,166412144,1003,1003,1003,1003,0
|
|
20250403,190600,166412144,1003,1003,1003,1003,0
|
|
20250403,190500,166412144,1003,1003,1003,1003,0
|
|
20250403,190400,166412144,1003,1003,1003,1003,0
|
|
20250403,190300,166412144,1003,1003,1003,1003,0
|
|
20250403,190200,166412144,1003,1003,1003,1003,0
|
|
20250403,190100,166412144,1003,1003,1003,1003,0
|
|
20250403,190000,166412144,1003,1003,1003,1003,0
|
|
20250403,185900,166412144,1003,1003,1003,1003,0
|
|
20250403,185800,166412144,1003,1003,1003,1003,0
|
|
20250403,185700,166412144,1003,1003,1003,1003,0
|
|
20250403,185600,166412144,1003,1003,1003,1003,0
|
|
20250403,185500,166412144,1003,1003,1003,1003,0
|
|
20250403,185400,166412144,1003,1003,1003,1003,0
|
|
20250403,185300,166412144,1003,1003,1003,1003,0
|
|
20250403,185200,166412144,1003,1003,1003,1003,0
|
|
20250403,185100,166412144,1003,1003,1003,1003,0
|
|
20250403,185000,166412144,1003,1003,1003,1003,0
|
|
20250403,184900,166412144,1003,1003,1003,1003,0
|
|
20250403,184800,166412144,1003,1003,1003,1003,0
|
|
20250403,184700,166412144,1003,1003,1003,1003,0
|
|
20250403,184600,166412144,1003,1003,1003,1003,0
|
|
20250403,184500,166412144,1003,1003,1003,1003,0
|
|
20250403,184400,166412144,1003,1003,1003,1003,0
|
|
20250403,184300,166412144,1003,1003,1003,1003,0
|
|
20250403,184200,166412144,1003,1003,1003,1003,0
|
|
20250403,184100,166412144,1003,1003,1003,1003,0
|
|
20250403,184000,166412144,1003,1003,1003,1003,2639
|
|
20250403,183900,166412144,1003,1003,1003,1003,0
|
|
20250403,183800,166412144,1003,1003,1003,1003,0
|
|
20250403,183700,166412144,1003,1003,1003,1003,0
|
|
20250403,183600,166412144,1003,1003,1003,1003,0
|
|
20250403,183500,166412144,1003,1003,1003,1003,0
|
|
20250403,183400,166412144,1003,1003,1003,1003,0
|
|
20250403,183300,166412144,1003,1003,1003,1003,0
|
|
20250403,183200,166412144,1003,1003,1003,1003,0
|
|
20250403,183100,166412144,1003,1003,1003,1003,0
|
|
20250403,183000,166412144,1003,1003,1003,1003,0
|
|
20250403,182900,166412144,1003,1003,1003,1003,0
|
|
20250403,182800,166412144,1003,1003,1003,1003,0
|
|
20250403,182700,166412144,1003,1003,1003,1003,0
|
|
20250403,182600,166412144,1003,1003,1003,1003,0
|
|
20250403,182500,166412144,1003,1003,1003,1003,0
|
|
20250403,182400,166412144,1003,1003,1003,1003,0
|
|
20250403,182300,166412144,1003,1003,1003,1003,0
|
|
20250403,182200,166412144,1003,1003,1003,1003,0
|
|
20250403,182100,166412144,1003,1003,1003,1003,0
|
|
20250403,182000,166412144,1003,1003,1003,1003,0
|
|
20250403,181900,166412144,1003,1003,1003,1003,0
|
|
20250403,181800,166412144,1003,1003,1003,1003,0
|
|
20250403,181700,166412144,1003,1003,1003,1003,0
|
|
20250403,181600,166412144,1003,1003,1003,1003,0
|
|
20250403,181500,166412144,1003,1003,1003,1003,0
|
|
20250403,181400,166412144,1003,1003,1003,1003,0
|
|
20250403,181300,166412144,1003,1003,1003,1003,0
|
|
20250403,181200,166412144,1003,1003,1003,1003,0
|
|
20250403,181100,166412144,1003,1003,1003,1003,0
|
|
20250403,181000,166412144,1003,1003,1003,1003,2639
|
|
20250403,180900,166412144,1003,1003,1003,1003,0
|
|
20250403,180800,166412144,1003,1003,1003,1003,0
|
|
20250403,180700,166412144,1003,1003,1003,1003,0
|
|
20250403,180600,166412144,1003,1003,1003,1003,0
|
|
20250403,180500,166412144,1003,1003,1003,1003,0
|
|
20250403,180400,166412144,1003,1003,1003,1003,0
|
|
20250403,180300,166412144,1003,1003,1003,1003,0
|
|
20250403,180200,166412144,1003,1003,1003,1003,0
|
|
20250403,180100,166412144,1003,1003,1003,1003,0
|
|
20250403,180000,166412144,1003,1003,1003,1003,0
|
|
20250403,175900,166412144,1003,1003,1003,1003,0
|
|
20250403,175800,166412144,1003,1003,1003,1003,0
|
|
20250403,175700,166412144,1003,1003,1003,1003,0
|
|
20250403,175600,166412144,1003,1003,1003,1003,0
|
|
20250403,175500,166412144,1003,1003,1003,1003,0
|
|
20250403,175400,166412144,1003,1003,1003,1003,0
|
|
20250403,175300,166412144,1003,1003,1003,1003,0
|
|
20250403,175200,166412144,1003,1003,1003,1003,0
|
|
20250403,175100,166412144,1003,1003,1003,1003,0
|
|
20250403,175000,166412144,1003,1003,1003,1003,0
|
|
20250403,174900,166412144,1003,1003,1003,1003,0
|
|
20250403,174800,166412144,1003,1003,1003,1003,0
|
|
20250403,174700,166412144,1003,1003,1003,1003,0
|
|
20250403,174600,166412144,1003,1003,1003,1003,0
|
|
20250403,174500,166412144,1003,1003,1003,1003,0
|
|
20250403,174400,166412144,1003,1003,1003,1003,0
|
|
20250403,174300,166412144,1003,1003,1003,1003,0
|
|
20250403,174200,166412144,1003,1003,1003,1003,0
|
|
20250403,174100,166412144,1003,1003,1003,1003,0
|
|
20250403,174000,166412144,1003,1003,1003,1003,2639
|
|
20250403,173900,166412144,1003,1003,1003,1003,0
|
|
20250403,173800,166412144,1003,1003,1003,1003,0
|
|
20250403,173700,166412144,1003,1003,1003,1003,0
|
|
20250403,173600,166412144,1003,1003,1003,1003,0
|
|
20250403,173500,166412144,1003,1003,1003,1003,0
|
|
20250403,173400,166412144,1003,1003,1003,1003,0
|
|
20250403,173300,166412144,1003,1003,1003,1003,0
|
|
20250403,173200,166412144,1003,1003,1003,1003,0
|
|
20250403,173100,166412144,1003,1003,1003,1003,0
|
|
20250403,173000,166412144,1003,1003,1003,1003,0
|
|
20250403,172900,166412144,1003,1003,1003,1003,0
|
|
20250403,172800,166412144,1003,1003,1003,1003,0
|
|
20250403,172700,166412144,1003,1003,1003,1003,0
|
|
20250403,172600,166412144,1003,1003,1003,1003,0
|
|
20250403,172500,166412144,1003,1003,1003,1003,0
|
|
20250403,172400,166412144,1003,1003,1003,1003,0
|
|
20250403,172300,166412144,1003,1003,1003,1003,0
|
|
20250403,172200,166412144,1003,1003,1003,1003,0
|
|
20250403,172100,166412144,1003,1003,1003,1003,0
|
|
20250403,172000,166412144,1003,1003,1003,1003,0
|
|
20250403,171900,166412144,1003,1003,1003,1003,0
|
|
20250403,171800,166412144,1003,1003,1003,1003,0
|
|
20250403,171700,166412144,1003,1003,1003,1003,0
|
|
20250403,171600,166412144,1003,1003,1003,1003,0
|
|
20250403,171500,166412144,1003,1003,1003,1003,0
|
|
20250403,171400,166412144,1003,1003,1003,1003,0
|
|
20250403,171300,166412144,1003,1003,1003,1003,0
|
|
20250403,171200,166412144,1003,1003,1003,1003,0
|
|
20250403,171100,166412144,1003,1003,1003,1003,0
|
|
20250403,171000,166412144,1003,1003,1003,1003,2639
|
|
20250403,170900,166412144,1003,1003,1003,1003,0
|
|
20250403,170800,166412144,1003,1003,1003,1003,0
|
|
20250403,170700,166412144,1003,1003,1003,1003,0
|
|
20250403,170600,166412144,1003,1003,1003,1003,0
|
|
20250403,170500,166412144,1003,1003,1003,1003,0
|
|
20250403,170400,166412144,1003,1003,1003,1003,0
|
|
20250403,170300,166412144,1003,1003,1003,1003,0
|
|
20250403,170200,166412144,1003,1003,1003,1003,0
|
|
20250403,170100,166412144,1003,1003,1003,1003,0
|
|
20250403,170000,166412144,1003,1003,1003,1003,0
|
|
20250403,165900,166412144,1003,1003,1003,1003,0
|
|
20250403,165800,166412144,1003,1003,1003,1003,0
|
|
20250403,165700,166412144,1003,1003,1003,1003,0
|
|
20250403,165600,166412144,1003,1003,1003,1003,0
|
|
20250403,165500,166412144,1003,1003,1003,1003,0
|
|
20250403,165400,166412144,1003,1003,1003,1003,0
|
|
20250403,165300,166412144,1003,1003,1003,1003,0
|
|
20250403,165200,166412144,1003,1003,1003,1003,0
|
|
20250403,165100,166412144,1003,1003,1003,1003,0
|
|
20250403,165000,166412144,1003,1003,1003,1003,0
|
|
20250403,164900,166412144,1003,1003,1003,1003,0
|
|
20250403,164800,166412144,1003,1003,1003,1003,0
|
|
20250403,164700,166412144,1003,1003,1003,1003,0
|
|
20250403,164600,166412144,1003,1003,1003,1003,0
|
|
20250403,164500,166412144,1003,1003,1003,1003,0
|
|
20250403,164400,166412144,1003,1003,1003,1003,0
|
|
20250403,164300,166412144,1003,1003,1003,1003,0
|
|
20250403,164200,166412144,1003,1003,1003,1003,0
|
|
20250403,164100,166412144,1003,1003,1003,1003,0
|
|
20250403,164000,166412144,1003,1003,1003,1003,2639
|
|
20250403,163900,166412144,1003,1003,1003,1003,0
|
|
20250403,163800,166412144,1003,1003,1003,1003,0
|
|
20250403,163700,166412144,1003,1003,1003,1003,0
|
|
20250403,163600,166412144,1003,1003,1003,1003,0
|
|
20250403,163500,166412144,1003,1003,1003,1003,0
|
|
20250403,163400,166412144,1003,1003,1003,1003,0
|
|
20250403,163300,166412144,1003,1003,1003,1003,0
|
|
20250403,163200,166412144,1003,1003,1003,1003,0
|
|
20250403,163100,166412144,1003,1003,1003,1003,0
|
|
20250403,163000,166412144,1003,1003,1003,1003,0
|
|
20250403,162900,166412144,1003,1003,1003,1003,0
|
|
20250403,162800,166412144,1003,1003,1003,1003,0
|
|
20250403,162700,166412144,1003,1003,1003,1003,0
|
|
20250403,162600,166412144,1003,1003,1003,1003,0
|
|
20250403,162500,166412144,1003,1003,1003,1003,0
|
|
20250403,162400,166412144,1003,1003,1003,1003,0
|
|
20250403,162300,166412144,1003,1003,1003,1003,0
|
|
20250403,162200,166412144,1003,1003,1003,1003,0
|
|
20250403,162100,166412144,1003,1003,1003,1003,0
|
|
20250403,162000,166412144,1003,1003,1003,1003,0
|
|
20250403,161900,166412144,1003,1003,1003,1003,0
|
|
20250403,161800,166412144,1003,1003,1003,1003,0
|
|
20250403,161700,166412144,1003,1003,1003,1003,0
|
|
20250403,161600,166412144,1003,1003,1003,1003,0
|
|
20250403,161500,166412144,1003,1003,1003,1003,0
|
|
20250403,161400,166412144,1003,1003,1003,1003,0
|
|
20250403,161300,166412144,1003,1003,1003,1003,0
|
|
20250403,161200,166412144,1003,1003,1003,1003,0
|
|
20250403,161100,166412144,1003,1003,1003,1003,0
|
|
20250403,161000,166412144,1003,1003,1003,1003,2639
|
|
20250403,160900,166412144,1003,1003,1003,1003,0
|
|
20250403,160800,166412144,1003,1003,1003,1003,0
|
|
20250403,160700,166412144,1003,1003,1003,1003,0
|
|
20250403,160600,166412144,1003,1003,1003,1003,0
|
|
20250403,160500,166412144,1003,1003,1003,1003,0
|
|
20250403,160400,166412144,1003,1003,1003,1003,0
|
|
20250403,160300,166412144,1003,1003,1003,1003,0
|
|
20250403,160200,166412144,1003,1003,1003,1003,0
|
|
20250403,160100,166412144,1003,1003,1003,1003,0
|
|
20250403,160000,166412144,1003,1003,1003,1003,0
|
|
20250403,155900,166412144,1003,1003,1003,1003,0
|
|
20250403,155800,166412144,1003,1003,1003,1003,0
|
|
20250403,155700,166412144,1003,1003,1003,1003,0
|
|
20250403,155600,166412144,1003,1003,1003,1003,0
|
|
20250403,155500,166412144,1003,1003,1003,1003,0
|
|
20250403,155400,166412144,1003,1003,1003,1003,0
|
|
20250403,155300,166412144,1003,1003,1003,1003,0
|
|
20250403,155200,166412144,1003,1003,1003,1003,0
|
|
20250403,155100,166412144,1003,1003,1003,1003,0
|
|
20250403,155000,166412144,1003,1003,1003,1003,0
|
|
20250403,154900,166412144,1003,1003,1003,1003,0
|
|
20250403,154800,166412144,1003,1003,1003,1003,0
|
|
20250403,154700,166412144,1003,1003,1003,1003,0
|
|
20250403,154600,166412144,1003,1003,1003,1003,0
|
|
20250403,154500,166412144,1003,1003,1003,1003,0
|
|
20250403,154400,166412144,1003,1003,1003,1003,0
|
|
20250403,154300,166412144,1003,1003,1003,1003,0
|
|
20250403,154200,166412144,1003,1003,1003,1003,0
|
|
20250403,154100,166412144,1003,1003,1003,1003,0
|
|
20250403,154000,166412144,1003,1003,1003,1003,2639
|
|
20250403,153900,166412144,1003,1003,1003,1003,0
|
|
20250403,153800,166412144,1003,1003,1003,1003,0
|
|
20250403,153700,166412144,1003,1003,1003,1003,0
|
|
20250403,153600,166412144,1003,1003,1003,1003,0
|
|
20250403,153500,166412144,1003,1003,1003,1003,0
|
|
20250403,153400,166412144,1003,1003,1003,1003,0
|
|
20250403,153300,166412144,1003,1003,1003,1003,0
|
|
20250403,153200,166412144,1003,1003,1003,1003,0
|
|
20250403,153100,166412144,1003,1003,1003,1003,0
|
|
20250403,153000,166412144,1003,1003,1003,1003,2639
|
|
20250403,152900,163765227,1003,1003,1003,1003,0
|
|
20250403,152800,163765227,1003,1003,1003,1003,0
|
|
20250403,152700,163765227,1003,1003,1003,1003,0
|
|
20250403,152600,163765227,1003,1003,1003,1003,0
|
|
20250403,152500,163765227,1003,1003,1003,1003,0
|
|
20250403,152400,163765227,1003,1003,1003,1003,0
|
|
20250403,152300,163765227,1003,1003,1003,1003,0
|
|
20250403,152200,163765227,1003,1003,1003,1003,0
|
|
20250403,152100,163765227,1003,1003,1003,1003,0
|
|
20250403,152000,163765227,1003,1003,1003,1003,0
|
|
20250403,151900,163765227,1003,1001,1003,997,2033
|
|
20250403,151800,161732985,1001,1001,1001,1001,0
|
|
20250403,151700,161732985,1001,1001,1001,1001,0
|
|
20250403,151600,161732985,1001,1001,1001,1001,0
|
|
20250403,151500,161732985,1001,1001,1001,1001,0
|
|
20250403,151400,161732985,1001,1002,1002,1001,125
|
|
20250403,151300,161607758,1002,1002,1002,1002,0
|
|
20250403,151200,161607758,1002,1002,1002,1002,0
|
|
20250403,151100,161607758,1002,1002,1002,1002,0
|
|
20250403,151000,161607758,1002,1002,1002,1002,0
|
|
20250403,150900,161607758,1002,1002,1002,1002,0
|
|
20250403,150800,161607758,1002,1002,1002,1002,1150
|
|
20250403,150700,160455458,1001,1001,1002,1001,1113
|
|
20250403,150600,159341343,1002,1002,1002,1002,2
|
|
20250403,150500,159339339,1002,1002,1002,1002,100
|
|
20250403,150400,159239139,1000,1000,1000,1000,0
|
|
20250403,150300,159239139,1000,1002,1002,1000,2000
|
|
20250403,150200,157239133,1003,1003,1003,1003,0
|
|
20250403,150100,157239133,1003,1003,1003,1003,0
|
|
20250403,150000,157239133,1003,1003,1003,1003,0
|
|
20250403,145900,157239133,1003,1003,1003,1003,0
|
|
20250403,145800,157239133,1003,1003,1003,1003,30
|
|
20250403,145700,157209043,1004,1001,1004,1000,2031
|
|
20250403,145600,155176002,1001,1001,1001,1001,0
|
|
20250403,145500,155176002,1001,1001,1001,1001,0
|
|
20250403,145400,155176002,1001,1001,1001,1001,16
|
|
20250403,145300,155159986,1002,1002,1002,1002,27
|
|
20250403,145200,155132932,1003,1003,1004,1003,173
|
|
20250403,145100,154959411,1004,1004,1004,1004,2
|
|
20250403,145000,154957403,1005,1005,1005,1005,1
|
|
20250403,144900,154956398,1000,1000,1000,1000,0
|
|
20250403,144800,154956398,1000,1000,1000,1000,0
|
|
20250403,144700,154956398,1000,1000,1000,1000,0
|
|
20250403,144600,154956398,1000,1000,1000,1000,0
|
|
20250403,144500,154956398,1000,1000,1000,1000,0
|
|
20250403,144400,154956398,1000,1004,1004,1000,100
|
|
20250403,144300,154856019,1005,1005,1005,1005,0
|
|
20250403,144200,154856019,1005,1005,1005,1005,0
|
|
20250403,144100,154856019,1005,1005,1005,1005,3
|
|
20250403,144000,154853004,1005,1005,1005,1005,3
|
|
20250403,143900,154849989,1005,1005,1005,1005,5167
|
|
20250403,143800,149657154,1010,1010,1010,1010,0
|
|
20250403,143700,149657154,1010,1010,1010,1010,0
|
|
20250403,143600,149657154,1010,1010,1010,1010,0
|
|
20250403,143500,149657154,1010,1010,1010,1010,0
|
|
20250403,143400,149657154,1010,1010,1010,1010,0
|
|
20250403,143300,149657154,1010,1010,1010,1010,0
|
|
20250403,143200,149657154,1010,1010,1010,1010,0
|
|
20250403,143100,149657154,1010,1010,1010,1010,0
|
|
20250403,143000,149657154,1010,1010,1010,1010,0
|
|
20250403,142900,149657154,1010,1010,1010,1010,0
|
|
20250403,142800,149657154,1010,1010,1010,1010,0
|
|
20250403,142700,149657154,1010,1010,1010,1010,0
|
|
20250403,142600,149657154,1010,1010,1010,1010,0
|
|
20250403,142500,149657154,1010,1010,1010,1010,0
|
|
20250403,142400,149657154,1010,1010,1010,1010,0
|
|
20250403,142300,149657154,1010,1010,1010,1010,0
|
|
20250403,142200,149657154,1010,1010,1010,1010,0
|
|
20250403,142100,149657154,1010,1010,1010,1010,0
|
|
20250403,142000,149657154,1010,1010,1010,1010,0
|
|
20250403,141900,149657154,1010,1010,1010,1010,0
|
|
20250403,141800,149657154,1010,1010,1010,1010,0
|
|
20250403,141700,149657154,1010,1010,1010,1010,0
|
|
20250403,141600,149657154,1010,1010,1010,1010,1000
|
|
20250403,141500,148647154,1014,1009,1014,1009,2203
|
|
20250403,141400,146417318,1014,1014,1014,1014,0
|
|
20250403,141300,146417318,1014,1014,1014,1014,2
|
|
20250403,141200,146415290,1012,1012,1012,1012,0
|
|
20250403,141100,146415290,1012,1012,1012,1012,0
|
|
20250403,141000,146415290,1012,1010,1012,1010,6874
|
|
20250403,140900,139472546,1011,1006,1013,1006,32558
|
|
20250403,140800,106567714,1003,1003,1003,1003,0
|
|
20250403,140700,106567714,1003,1003,1003,1003,0
|
|
20250403,140600,106567714,1003,1003,1003,1003,0
|
|
20250403,140500,106567714,1003,1003,1003,1003,0
|
|
20250403,140400,106567714,1003,1003,1003,1003,0
|
|
20250403,140300,106567714,1003,1003,1003,1003,50
|
|
20250403,140200,106517564,1007,1007,1007,1007,0
|
|
20250403,140100,106517564,1007,1007,1007,1007,441
|
|
20250403,140000,106073477,1007,1006,1008,1006,11069
|
|
20250403,135900,94933500,1006,1006,1006,1006,0
|
|
20250403,135800,94933500,1006,1006,1006,1006,0
|
|
20250403,135700,94933500,1006,1005,1006,1005,4
|
|
20250403,135600,94929478,1006,1006,1007,1005,1471
|
|
20250403,135500,93451049,1007,1003,1008,1003,3902
|
|
20250403,135400,89532466,1000,999,1001,999,21311
|
|
20250403,135300,68221938,999,999,999,999,0
|
|
20250403,135200,68221938,999,999,999,999,0
|
|
20250403,135100,68221938,999,999,999,999,0
|
|
20250403,135000,68221938,999,999,999,999,0
|
|
20250403,134900,68221938,999,998,999,998,51
|
|
20250403,134800,68171039,999,999,999,999,0
|
|
20250403,134700,68171039,999,999,999,999,0
|
|
20250403,134600,68171039,999,999,999,999,0
|
|
20250403,134500,68171039,999,999,999,999,0
|
|
20250403,134400,68171039,999,999,999,999,0
|
|
20250403,134300,68171039,999,999,999,999,0
|
|
20250403,134200,68171039,999,999,999,999,2
|
|
20250403,134100,68169041,998,998,998,998,0
|
|
20250403,134000,68169041,998,998,998,998,0
|
|
20250403,133900,68169041,998,998,998,998,0
|
|
20250403,133800,68169041,998,998,998,998,0
|
|
20250403,133700,68169041,998,998,998,998,0
|
|
20250403,133600,68169041,998,998,998,998,0
|
|
20250403,133500,68169041,998,998,998,998,0
|
|
20250403,133400,68169041,998,998,998,998,0
|
|
20250403,133300,68169041,998,998,998,998,100
|
|
20250403,133200,68069241,998,998,998,998,2
|
|
20250403,133100,68067245,998,998,998,998,0
|
|
20250403,133000,68067245,998,998,998,998,0
|
|
20250403,132900,68067245,998,998,998,998,0
|
|
20250403,132800,68067245,998,998,998,998,0
|
|
20250403,132700,68067245,998,998,998,998,0
|
|
20250403,132600,68067245,998,998,998,998,0
|
|
20250403,132500,68067245,998,998,998,998,1
|
|
20250403,132400,68066247,998,998,998,998,0
|
|
20250403,132300,68066247,998,998,998,998,0
|
|
20250403,132200,68066247,998,998,998,998,0
|
|
20250403,132100,68066247,998,998,998,998,0
|
|
20250403,132000,68066247,998,998,998,998,1
|
|
20250403,131900,68065249,998,998,998,998,199
|
|
20250403,131800,67866647,995,996,996,995,57
|
|
20250403,131700,67809921,997,997,997,997,0
|
|
20250403,131600,67809921,997,997,997,997,0
|
|
20250403,131500,67809921,997,997,997,997,0
|
|
20250403,131400,67809921,997,997,997,997,0
|
|
20250403,131300,67809921,997,997,997,997,0
|
|
20250403,131200,67809921,997,997,997,997,1
|
|
20250403,131100,67808924,997,997,997,997,6
|
|
20250403,131000,67802942,997,997,997,997,0
|
|
20250403,130900,67802942,997,997,997,997,102
|
|
20250403,130800,67701248,997,996,997,996,482
|
|
20250403,130700,67221171,996,995,996,995,4
|
|
20250403,130600,67217188,996,996,996,996,0
|
|
20250403,130500,67217188,996,996,996,996,10
|
|
20250403,130400,67207228,996,996,996,996,0
|
|
20250403,130300,67207228,996,995,996,994,301
|
|
20250403,130200,66908011,996,996,996,996,511
|
|
20250403,130100,66399055,997,997,997,997,0
|
|
20250403,130000,66399055,997,997,997,997,0
|
|
20250403,125900,66399055,997,997,997,997,0
|
|
20250403,125800,66399055,997,997,997,997,1
|
|
20250403,125700,66398058,996,996,996,996,74
|
|
20250403,125600,66324354,997,997,997,997,2
|
|
20250403,125500,66322360,997,997,997,997,0
|
|
20250403,125400,66322360,997,997,997,997,0
|
|
20250403,125300,66322360,997,997,997,997,0
|
|
20250403,125200,66322360,997,997,997,997,0
|
|
20250403,125100,66322360,997,997,997,997,0
|
|
20250403,125000,66322360,997,997,997,997,0
|
|
20250403,124900,66322360,997,998,998,997,11
|
|
20250403,124800,66311391,998,998,998,998,0
|
|
20250403,124700,66311391,998,998,998,998,0
|
|
20250403,124600,66311391,998,998,998,998,0
|
|
20250403,124500,66311391,998,998,998,998,0
|
|
20250403,124400,66311391,998,998,998,998,10
|
|
20250403,124300,66301411,998,998,998,998,0
|
|
20250403,124200,66301411,998,998,998,998,28
|
|
20250403,124100,66273467,998,998,998,998,0
|
|
20250403,124000,66273467,998,998,998,998,0
|
|
20250403,123900,66273467,998,998,998,998,0
|
|
20250403,123800,66273467,998,998,998,998,0
|
|
20250403,123700,66273467,998,998,999,998,66
|
|
20250403,123600,66207594,1000,1000,1000,1000,0
|
|
20250403,123500,66207594,1000,1000,1000,1000,11
|
|
20250403,123400,66196594,1000,1000,1000,1000,0
|
|
20250403,123300,66196594,1000,1000,1000,1000,0
|
|
20250403,123200,66196594,1000,1002,1002,1000,502
|
|
20250403,123100,65694592,1002,1002,1002,1002,3
|
|
20250403,123000,65691586,998,998,998,998,0
|
|
20250403,122900,65691586,998,998,998,998,0
|
|
20250403,122800,65691586,998,998,998,998,1
|
|
20250403,122700,65690588,996,996,996,996,0
|
|
20250403,122600,65690588,996,996,996,996,105
|
|
20250403,122500,65586008,1003,1003,1003,1003,0
|
|
20250403,122400,65586008,1003,1003,1003,1003,0
|
|
20250403,122300,65586008,1003,1003,1003,1003,0
|
|
20250403,122200,65586008,1003,1003,1003,1003,0
|
|
20250403,122100,65586008,1003,1003,1003,1003,0
|
|
20250403,122000,65586008,1003,1003,1003,1003,0
|
|
20250403,121900,65586008,1003,1002,1003,1002,2068
|
|
20250403,121800,63513870,1002,1002,1002,1002,0
|
|
20250403,121700,63513870,1002,1002,1002,1002,0
|
|
20250403,121600,63513870,1002,1002,1002,1002,0
|
|
20250403,121500,63513870,1002,1002,1002,1002,0
|
|
20250403,121400,63513870,1002,1002,1002,1002,0
|
|
20250403,121300,63513870,1002,1002,1002,1002,0
|
|
20250403,121200,63513870,1002,1002,1002,1002,0
|
|
20250403,121100,63513870,1002,1002,1002,1002,3
|
|
20250403,121000,63510864,1003,1003,1003,1003,0
|
|
20250403,120900,63510864,1003,1000,1003,1000,14628
|
|
20250403,120800,48881858,1000,999,1000,999,2716
|
|
20250403,120700,46168081,997,997,997,997,0
|
|
20250403,120600,46168081,997,997,997,997,0
|
|
20250403,120500,46168081,997,997,997,997,400
|
|
20250403,120400,45769281,994,994,994,994,0
|
|
20250403,120300,45769281,994,994,994,994,0
|
|
20250403,120200,45769281,994,994,994,994,0
|
|
20250403,120100,45769281,994,994,994,994,0
|
|
20250403,120000,45769281,994,994,994,994,0
|
|
20250403,115900,45769281,994,994,994,994,0
|
|
20250403,115800,45769281,994,994,994,994,0
|
|
20250403,115700,45769281,994,994,994,994,0
|
|
20250403,115600,45769281,994,994,994,994,9
|
|
20250403,115500,45760335,994,994,994,994,1
|
|
20250403,115400,45759341,994,994,994,994,0
|
|
20250403,115300,45759341,994,994,994,994,344
|
|
20250403,115200,45417405,998,998,998,998,0
|
|
20250403,115100,45417405,998,998,998,998,70
|
|
20250403,115000,45347545,998,998,998,998,1000
|
|
20250403,114900,44349545,994,994,994,994,0
|
|
20250403,114800,44349545,994,994,994,994,0
|
|
20250403,114700,44349545,994,994,994,994,113
|
|
20250403,114600,44237223,994,994,994,994,1
|
|
20250403,114500,44236229,994,994,994,994,0
|
|
20250403,114400,44236229,994,994,994,994,0
|
|
20250403,114300,44236229,994,994,994,994,0
|
|
20250403,114200,44236229,994,994,994,994,0
|
|
20250403,114100,44236229,994,994,994,994,7
|
|
20250403,114000,44229271,995,995,995,995,3
|
|
20250403,113900,44226286,998,998,998,998,2
|
|
20250403,113800,44224290,998,998,998,998,0
|
|
20250403,113700,44224290,998,998,998,998,191
|
|
20250403,113600,44033672,998,998,998,998,0
|
|
20250403,113500,44033672,998,998,998,998,0
|
|
20250403,113400,44033672,998,998,998,998,0
|
|
20250403,113300,44033672,998,998,998,998,0
|
|
20250403,113200,44033672,998,998,998,998,0
|
|
20250403,113100,44033672,998,998,998,998,0
|
|
20250403,113000,44033672,998,998,998,998,25
|
|
20250403,112900,44008722,998,998,998,998,10
|
|
20250403,112800,43998742,996,996,996,996,0
|
|
20250403,112700,43998742,996,996,996,996,0
|
|
20250403,112600,43998742,996,996,996,996,0
|
|
20250403,112500,43998742,996,996,996,996,0
|
|
20250403,112400,43998742,996,996,996,996,0
|
|
20250403,112300,43998742,996,996,996,996,0
|
|
20250403,112200,43998742,996,996,996,996,0
|
|
20250403,112100,43998742,996,996,996,996,111
|
|
20250403,112000,43888186,998,998,998,998,0
|
|
20250403,111900,43888186,998,998,998,998,0
|
|
20250403,111800,43888186,998,998,998,998,1
|
|
20250403,111700,43887188,997,997,997,997,109
|
|
20250403,111600,43778515,997,997,997,997,0
|
|
20250403,111500,43778515,997,997,997,997,0
|
|
20250403,111400,43778515,997,997,997,997,6
|
|
20250403,111300,43772533,996,996,996,996,10
|
|
20250403,111200,43762573,991,991,991,991,0
|
|
20250403,111100,43762573,991,991,991,991,0
|
|
20250403,111000,43762573,991,991,991,991,99
|
|
20250403,110900,43664464,998,998,998,998,0
|
|
20250403,110800,43664464,998,998,998,998,0
|
|
20250403,110700,43664464,998,998,998,998,479
|
|
20250403,110600,43186422,998,994,998,994,377
|
|
20250403,110500,42811666,994,994,994,994,2
|
|
20250403,110400,42809678,994,994,994,994,0
|
|
20250403,110300,42809678,994,994,994,994,2
|
|
20250403,110200,42807690,994,994,994,994,0
|
|
20250403,110100,42807690,994,994,994,994,0
|
|
20250403,110000,42807690,994,994,994,993,257
|
|
20250403,105900,42552486,994,994,994,994,0
|
|
20250403,105800,42552486,994,994,994,994,0
|
|
20250403,105700,42552486,994,994,994,994,0
|
|
20250403,105600,42552486,994,994,994,994,0
|
|
20250403,105500,42552486,994,994,994,994,301
|
|
20250403,105400,42253292,994,990,994,990,103
|
|
20250403,105300,42151314,994,994,994,994,0
|
|
20250403,105200,42151314,994,994,994,994,0
|
|
20250403,105100,42151314,994,990,994,990,2
|
|
20250403,105000,42149330,994,994,994,994,0
|
|
20250403,104900,42149330,994,994,994,994,0
|
|
20250403,104800,42149330,994,994,994,994,0
|
|
20250403,104700,42149330,994,994,994,994,40
|
|
20250403,104600,42109570,994,994,994,994,0
|
|
20250403,104500,42109570,994,994,994,994,1
|
|
20250403,104400,42108576,990,990,990,990,0
|
|
20250403,104300,42108576,990,990,990,990,88
|
|
20250403,104200,42021456,990,991,991,990,300
|
|
20250403,104100,41724387,991,991,991,991,0
|
|
20250403,104000,41724387,991,991,991,991,0
|
|
20250403,103900,41724387,991,991,991,991,0
|
|
20250403,103800,41724387,991,992,992,991,402
|
|
20250403,103700,41325605,992,992,992,992,0
|
|
20250403,103600,41325605,992,992,992,992,0
|
|
20250403,103500,41325605,992,992,992,992,0
|
|
20250403,103400,41325605,992,993,993,992,1991
|
|
20250403,103300,39349953,993,993,993,993,0
|
|
20250403,103200,39349953,993,993,993,993,0
|
|
20250403,103100,39349953,993,993,993,993,0
|
|
20250403,103000,39349953,993,993,993,993,0
|
|
20250403,102900,39349953,993,993,993,993,0
|
|
20250403,102800,39349953,993,993,993,993,0
|
|
20250403,102700,39349953,993,995,995,993,149
|
|
20250403,102600,39201792,995,995,995,995,0
|
|
20250403,102500,39201792,995,995,995,995,0
|
|
20250403,102400,39201792,995,995,995,995,0
|
|
20250403,102300,39201792,995,995,995,995,0
|
|
20250403,102200,39201792,995,997,997,995,9
|
|
20250403,102100,39192835,1000,1000,1000,1000,0
|
|
20250403,102000,39192835,1000,1000,1000,1000,0
|
|
20250403,101900,39192835,1000,1000,1000,1000,0
|
|
20250403,101800,39192835,1000,1000,1000,1000,0
|
|
20250403,101700,39192835,1000,1000,1000,1000,0
|
|
20250403,101600,39192835,1000,999,1000,998,202
|
|
20250403,101500,38990863,999,999,999,999,0
|
|
20250403,101400,38990863,999,999,999,999,0
|
|
20250403,101300,38990863,999,999,999,999,0
|
|
20250403,101200,38990863,999,999,999,999,0
|
|
20250403,101100,38990863,999,999,999,999,1
|
|
20250403,101000,38989864,999,999,999,999,0
|
|
20250403,100900,38989864,999,999,999,999,25
|
|
20250403,100800,38964889,1000,1000,1000,1000,0
|
|
20250403,100700,38964889,1000,1000,1000,1000,0
|
|
20250403,100600,38964889,1000,1000,1000,1000,0
|
|
20250403,100500,38964889,1000,1000,1000,1000,100
|
|
20250403,100400,38864889,1000,1000,1000,1000,300
|
|
20250403,100300,38564889,995,1002,1002,993,2951
|
|
20250403,100200,35632459,996,996,996,996,0
|
|
20250403,100100,35632459,996,996,996,996,0
|
|
20250403,100000,35632459,996,996,996,996,0
|
|
20250403,095900,35632459,996,1002,1002,996,87
|
|
20250403,095800,35545369,1003,1003,1003,1003,0
|
|
20250403,095700,35545369,1003,1003,1003,1003,0
|
|
20250403,095600,35545369,1003,1002,1003,1002,600
|
|
20250403,095500,34943727,1002,1002,1002,1002,1
|
|
20250403,095400,34942725,995,995,995,995,0
|
|
20250403,095300,34942725,995,995,995,995,0
|
|
20250403,095200,34942725,995,995,995,995,0
|
|
20250403,095100,34942725,995,995,995,995,1
|
|
20250403,095000,34941730,1004,1004,1004,1004,1
|
|
20250403,094900,34940726,999,999,999,999,13
|
|
20250403,094800,34927739,999,999,999,999,0
|
|
20250403,094700,34927739,999,999,999,999,50
|
|
20250403,094600,34877789,1005,1005,1005,1005,0
|
|
20250403,094500,34877789,1005,1005,1005,1005,85
|
|
20250403,094400,34792364,1006,1006,1006,1006,1
|
|
20250403,094300,34791358,1006,1003,1006,1003,811
|
|
20250403,094200,33975608,1002,1002,1002,1002,0
|
|
20250403,094100,33975608,1002,1002,1002,1002,0
|
|
20250403,094000,33975608,1002,1002,1002,1002,0
|
|
20250403,093900,33975608,1002,999,1002,999,3831
|
|
20250403,093800,30139710,999,999,999,999,101
|
|
20250403,093700,30038811,999,999,999,999,33
|
|
20250403,093600,30005844,999,999,999,999,0
|
|
20250403,093500,30005844,999,999,999,999,25
|
|
20250403,093400,29980869,999,999,999,999,4
|
|
20250403,093300,29976873,999,999,999,999,0
|
|
20250403,093200,29976873,999,999,999,999,8
|
|
20250403,093100,29968881,999,999,999,999,0
|
|
20250403,093000,29968881,999,999,999,999,0
|
|
20250403,092900,29968881,999,999,999,999,0
|
|
20250403,092800,29968881,999,999,999,999,0
|
|
20250403,092700,29968881,999,999,999,999,8
|
|
20250403,092600,29960889,999,999,999,999,5
|
|
20250403,092500,29955894,1000,1000,1000,1000,0
|
|
20250403,092400,29955894,1000,999,1000,999,2
|
|
20250403,092300,29953895,990,994,994,990,246
|
|
20250403,092200,29709375,993,993,993,993,378
|
|
20250403,092100,29334021,992,992,992,992,0
|
|
20250403,092000,29334021,992,988,992,987,252
|
|
20250403,091900,29085288,993,993,993,993,0
|
|
20250403,091800,29085288,993,993,993,993,0
|
|
20250403,091700,29085288,993,987,993,987,1091
|
|
20250403,091600,28003767,988,988,988,988,0
|
|
20250403,091500,28003767,988,988,988,988,66
|
|
20250403,091400,27938559,988,988,988,988,95
|
|
20250403,091300,27844699,990,990,990,990,1
|
|
20250403,091200,27843709,986,989,989,986,5871
|
|
20250403,091100,22045495,988,993,993,988,1122
|
|
20250403,091000,20936902,989,989,989,989,0
|
|
20250403,090900,20936902,989,988,989,988,938
|
|
20250403,090800,20010140,996,997,997,996,2
|
|
20250403,090700,20008147,988,988,988,988,0
|
|
20250403,090600,20008147,988,988,988,988,0
|
|
20250403,090500,20008147,988,988,988,988,104
|
|
20250403,090400,19905395,989,996,996,989,98
|
|
20250403,090300,19808372,1002,1002,1002,1002,0
|
|
20250403,090200,19808372,1002,1002,1002,1002,0
|
|
20250403,090100,19808372,1002,1002,1002,1002,1
|
|
20250403,090000,19807370,998,1002,1002,998,19806
|