613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,191000,202396592,1022,1022,1022,1022,1666
|
|
20250414,190900,202396592,1022,1022,1022,1022,0
|
|
20250414,190800,202396592,1022,1022,1022,1022,0
|
|
20250414,190700,202396592,1022,1022,1022,1022,0
|
|
20250414,190600,202396592,1022,1022,1022,1022,0
|
|
20250414,190500,202396592,1022,1022,1022,1022,0
|
|
20250414,190400,202396592,1022,1022,1022,1022,0
|
|
20250414,190300,202396592,1022,1022,1022,1022,0
|
|
20250414,190200,202396592,1022,1022,1022,1022,0
|
|
20250414,190100,202396592,1022,1022,1022,1022,0
|
|
20250414,190000,202396592,1022,1022,1022,1022,0
|
|
20250414,185900,202396592,1022,1022,1022,1022,0
|
|
20250414,185800,202396592,1022,1022,1022,1022,0
|
|
20250414,185700,202396592,1022,1022,1022,1022,0
|
|
20250414,185600,202396592,1022,1022,1022,1022,0
|
|
20250414,185500,202396592,1022,1022,1022,1022,0
|
|
20250414,185400,202396592,1022,1022,1022,1022,0
|
|
20250414,185300,202396592,1022,1022,1022,1022,0
|
|
20250414,185200,202396592,1022,1022,1022,1022,0
|
|
20250414,185100,202396592,1022,1022,1022,1022,0
|
|
20250414,185000,202396592,1022,1022,1022,1022,0
|
|
20250414,184900,202396592,1022,1022,1022,1022,0
|
|
20250414,184800,202396592,1022,1022,1022,1022,0
|
|
20250414,184700,202396592,1022,1022,1022,1022,0
|
|
20250414,184600,202396592,1022,1022,1022,1022,0
|
|
20250414,184500,202396592,1022,1022,1022,1022,0
|
|
20250414,184400,202396592,1022,1022,1022,1022,0
|
|
20250414,184300,202396592,1022,1022,1022,1022,0
|
|
20250414,184200,202396592,1022,1022,1022,1022,0
|
|
20250414,184100,202396592,1022,1022,1022,1022,0
|
|
20250414,184000,202396592,1022,1022,1022,1022,1666
|
|
20250414,183900,202396592,1022,1022,1022,1022,0
|
|
20250414,183800,202396592,1022,1022,1022,1022,0
|
|
20250414,183700,202396592,1022,1022,1022,1022,0
|
|
20250414,183600,202396592,1022,1022,1022,1022,0
|
|
20250414,183500,202396592,1022,1022,1022,1022,0
|
|
20250414,183400,202396592,1022,1022,1022,1022,0
|
|
20250414,183300,202396592,1022,1022,1022,1022,0
|
|
20250414,183200,202396592,1022,1022,1022,1022,0
|
|
20250414,183100,202396592,1022,1022,1022,1022,0
|
|
20250414,183000,202396592,1022,1022,1022,1022,0
|
|
20250414,182900,202396592,1022,1022,1022,1022,0
|
|
20250414,182800,202396592,1022,1022,1022,1022,0
|
|
20250414,182700,202396592,1022,1022,1022,1022,0
|
|
20250414,182600,202396592,1022,1022,1022,1022,0
|
|
20250414,182500,202396592,1022,1022,1022,1022,0
|
|
20250414,182400,202396592,1022,1022,1022,1022,0
|
|
20250414,182300,202396592,1022,1022,1022,1022,0
|
|
20250414,182200,202396592,1022,1022,1022,1022,0
|
|
20250414,182100,202396592,1022,1022,1022,1022,0
|
|
20250414,182000,202396592,1022,1022,1022,1022,0
|
|
20250414,181900,202396592,1022,1022,1022,1022,0
|
|
20250414,181800,202396592,1022,1022,1022,1022,0
|
|
20250414,181700,202396592,1022,1022,1022,1022,0
|
|
20250414,181600,202396592,1022,1022,1022,1022,0
|
|
20250414,181500,202396592,1022,1022,1022,1022,0
|
|
20250414,181400,202396592,1022,1022,1022,1022,0
|
|
20250414,181300,202396592,1022,1022,1022,1022,0
|
|
20250414,181200,202396592,1022,1022,1022,1022,0
|
|
20250414,181100,202396592,1022,1022,1022,1022,0
|
|
20250414,181000,202396592,1022,1022,1022,1022,1666
|
|
20250414,180900,202396592,1022,1022,1022,1022,0
|
|
20250414,180800,202396592,1022,1022,1022,1022,0
|
|
20250414,180700,202396592,1022,1022,1022,1022,0
|
|
20250414,180600,202396592,1022,1022,1022,1022,0
|
|
20250414,180500,202396592,1022,1022,1022,1022,0
|
|
20250414,180400,202396592,1022,1022,1022,1022,0
|
|
20250414,180300,202396592,1022,1022,1022,1022,0
|
|
20250414,180200,202396592,1022,1022,1022,1022,0
|
|
20250414,180100,202396592,1022,1022,1022,1022,0
|
|
20250414,180000,202396592,1022,1022,1022,1022,0
|
|
20250414,175900,202396592,1022,1022,1022,1022,0
|
|
20250414,175800,202396592,1022,1022,1022,1022,0
|
|
20250414,175700,202396592,1022,1022,1022,1022,0
|
|
20250414,175600,202396592,1022,1022,1022,1022,0
|
|
20250414,175500,202396592,1022,1022,1022,1022,0
|
|
20250414,175400,202396592,1022,1022,1022,1022,0
|
|
20250414,175300,202396592,1022,1022,1022,1022,0
|
|
20250414,175200,202396592,1022,1022,1022,1022,0
|
|
20250414,175100,202396592,1022,1022,1022,1022,0
|
|
20250414,175000,202396592,1022,1022,1022,1022,0
|
|
20250414,174900,202396592,1022,1022,1022,1022,0
|
|
20250414,174800,202396592,1022,1022,1022,1022,0
|
|
20250414,174700,202396592,1022,1022,1022,1022,0
|
|
20250414,174600,202396592,1022,1022,1022,1022,0
|
|
20250414,174500,202396592,1022,1022,1022,1022,0
|
|
20250414,174400,202396592,1022,1022,1022,1022,0
|
|
20250414,174300,202396592,1022,1022,1022,1022,0
|
|
20250414,174200,202396592,1022,1022,1022,1022,0
|
|
20250414,174100,202396592,1022,1022,1022,1022,0
|
|
20250414,174000,202396592,1022,1022,1022,1022,1666
|
|
20250414,173900,202396592,1022,1022,1022,1022,0
|
|
20250414,173800,202396592,1022,1022,1022,1022,0
|
|
20250414,173700,202396592,1022,1022,1022,1022,0
|
|
20250414,173600,202396592,1022,1022,1022,1022,0
|
|
20250414,173500,202396592,1022,1022,1022,1022,0
|
|
20250414,173400,202396592,1022,1022,1022,1022,0
|
|
20250414,173300,202396592,1022,1022,1022,1022,0
|
|
20250414,173200,202396592,1022,1022,1022,1022,0
|
|
20250414,173100,202396592,1022,1022,1022,1022,0
|
|
20250414,173000,202396592,1022,1022,1022,1022,0
|
|
20250414,172900,202396592,1022,1022,1022,1022,0
|
|
20250414,172800,202396592,1022,1022,1022,1022,0
|
|
20250414,172700,202396592,1022,1022,1022,1022,0
|
|
20250414,172600,202396592,1022,1022,1022,1022,0
|
|
20250414,172500,202396592,1022,1022,1022,1022,0
|
|
20250414,172400,202396592,1022,1022,1022,1022,0
|
|
20250414,172300,202396592,1022,1022,1022,1022,0
|
|
20250414,172200,202396592,1022,1022,1022,1022,0
|
|
20250414,172100,202396592,1022,1022,1022,1022,0
|
|
20250414,172000,202396592,1022,1022,1022,1022,0
|
|
20250414,171900,202396592,1022,1022,1022,1022,0
|
|
20250414,171800,202396592,1022,1022,1022,1022,0
|
|
20250414,171700,202396592,1022,1022,1022,1022,0
|
|
20250414,171600,202396592,1022,1022,1022,1022,0
|
|
20250414,171500,202396592,1022,1022,1022,1022,0
|
|
20250414,171400,202396592,1022,1022,1022,1022,0
|
|
20250414,171300,202396592,1022,1022,1022,1022,0
|
|
20250414,171200,202396592,1022,1022,1022,1022,0
|
|
20250414,171100,202396592,1022,1022,1022,1022,0
|
|
20250414,171000,202396592,1022,1022,1022,1022,1666
|
|
20250414,170900,202396592,1022,1022,1022,1022,0
|
|
20250414,170800,202396592,1022,1022,1022,1022,0
|
|
20250414,170700,202396592,1022,1022,1022,1022,0
|
|
20250414,170600,202396592,1022,1022,1022,1022,0
|
|
20250414,170500,202396592,1022,1022,1022,1022,0
|
|
20250414,170400,202396592,1022,1022,1022,1022,0
|
|
20250414,170300,202396592,1022,1022,1022,1022,0
|
|
20250414,170200,202396592,1022,1022,1022,1022,0
|
|
20250414,170100,202396592,1022,1022,1022,1022,0
|
|
20250414,170000,202396592,1022,1022,1022,1022,0
|
|
20250414,165900,202396592,1022,1022,1022,1022,0
|
|
20250414,165800,202396592,1022,1022,1022,1022,0
|
|
20250414,165700,202396592,1022,1022,1022,1022,0
|
|
20250414,165600,202396592,1022,1022,1022,1022,0
|
|
20250414,165500,202396592,1022,1022,1022,1022,0
|
|
20250414,165400,202396592,1022,1022,1022,1022,0
|
|
20250414,165300,202396592,1022,1022,1022,1022,0
|
|
20250414,165200,202396592,1022,1022,1022,1022,0
|
|
20250414,165100,202396592,1022,1022,1022,1022,0
|
|
20250414,165000,202396592,1022,1022,1022,1022,0
|
|
20250414,164900,202396592,1022,1022,1022,1022,0
|
|
20250414,164800,202396592,1022,1022,1022,1022,0
|
|
20250414,164700,202396592,1022,1022,1022,1022,0
|
|
20250414,164600,202396592,1022,1022,1022,1022,0
|
|
20250414,164500,202396592,1022,1022,1022,1022,0
|
|
20250414,164400,202396592,1022,1022,1022,1022,0
|
|
20250414,164300,202396592,1022,1022,1022,1022,0
|
|
20250414,164200,202396592,1022,1022,1022,1022,0
|
|
20250414,164100,202396592,1022,1022,1022,1022,0
|
|
20250414,164000,202396592,1022,1022,1022,1022,1666
|
|
20250414,163900,202396592,1022,1022,1022,1022,0
|
|
20250414,163800,202396592,1022,1022,1022,1022,0
|
|
20250414,163700,202396592,1022,1022,1022,1022,0
|
|
20250414,163600,202396592,1022,1022,1022,1022,0
|
|
20250414,163500,202396592,1022,1022,1022,1022,0
|
|
20250414,163400,202396592,1022,1022,1022,1022,0
|
|
20250414,163300,202396592,1022,1022,1022,1022,0
|
|
20250414,163200,202396592,1022,1022,1022,1022,0
|
|
20250414,163100,202396592,1022,1022,1022,1022,0
|
|
20250414,163000,202396592,1022,1022,1022,1022,0
|
|
20250414,162900,202396592,1022,1022,1022,1022,0
|
|
20250414,162800,202396592,1022,1022,1022,1022,0
|
|
20250414,162700,202396592,1022,1022,1022,1022,0
|
|
20250414,162600,202396592,1022,1022,1022,1022,0
|
|
20250414,162500,202396592,1022,1022,1022,1022,0
|
|
20250414,162400,202396592,1022,1022,1022,1022,0
|
|
20250414,162300,202396592,1022,1022,1022,1022,0
|
|
20250414,162200,202396592,1022,1022,1022,1022,0
|
|
20250414,162100,202396592,1022,1022,1022,1022,0
|
|
20250414,162000,202396592,1022,1022,1022,1022,0
|
|
20250414,161900,202396592,1022,1022,1022,1022,0
|
|
20250414,161800,202396592,1022,1022,1022,1022,0
|
|
20250414,161700,202396592,1022,1022,1022,1022,0
|
|
20250414,161600,202396592,1022,1022,1022,1022,0
|
|
20250414,161500,202396592,1022,1022,1022,1022,0
|
|
20250414,161400,202396592,1022,1022,1022,1022,0
|
|
20250414,161300,202396592,1022,1022,1022,1022,0
|
|
20250414,161200,202396592,1022,1022,1022,1022,0
|
|
20250414,161100,202396592,1022,1022,1022,1022,0
|
|
20250414,161000,202396592,1022,1022,1022,1022,1666
|
|
20250414,160900,202396592,1022,1022,1022,1022,0
|
|
20250414,160800,202396592,1022,1022,1022,1022,0
|
|
20250414,160700,202396592,1022,1022,1022,1022,0
|
|
20250414,160600,202396592,1022,1022,1022,1022,0
|
|
20250414,160500,202396592,1022,1022,1022,1022,0
|
|
20250414,160400,202396592,1022,1022,1022,1022,0
|
|
20250414,160300,202396592,1022,1022,1022,1022,0
|
|
20250414,160200,202396592,1022,1022,1022,1022,0
|
|
20250414,160100,202396592,1022,1022,1022,1022,0
|
|
20250414,160000,202396592,1022,1022,1022,1022,0
|
|
20250414,155900,202396592,1022,1022,1022,1022,0
|
|
20250414,155800,202396592,1022,1022,1022,1022,0
|
|
20250414,155700,202396592,1022,1022,1022,1022,0
|
|
20250414,155600,202396592,1022,1022,1022,1022,0
|
|
20250414,155500,202396592,1022,1022,1022,1022,0
|
|
20250414,155400,202396592,1022,1022,1022,1022,0
|
|
20250414,155300,202396592,1022,1022,1022,1022,0
|
|
20250414,155200,202396592,1022,1022,1022,1022,0
|
|
20250414,155100,202396592,1022,1022,1022,1022,0
|
|
20250414,155000,202396592,1022,1022,1022,1022,0
|
|
20250414,154900,202396592,1022,1022,1022,1022,0
|
|
20250414,154800,202396592,1022,1022,1022,1022,0
|
|
20250414,154700,202396592,1022,1022,1022,1022,0
|
|
20250414,154600,202396592,1022,1022,1022,1022,0
|
|
20250414,154500,202396592,1022,1022,1022,1022,0
|
|
20250414,154400,202396592,1022,1022,1022,1022,0
|
|
20250414,154300,202396592,1022,1022,1022,1022,0
|
|
20250414,154200,202396592,1022,1022,1022,1022,0
|
|
20250414,154100,202396592,1022,1022,1022,1022,0
|
|
20250414,154000,202396592,1022,1022,1022,1022,1666
|
|
20250414,153900,202396592,1022,1022,1022,1022,0
|
|
20250414,153800,202396592,1022,1022,1022,1022,0
|
|
20250414,153700,202396592,1022,1022,1022,1022,0
|
|
20250414,153600,202396592,1022,1022,1022,1022,0
|
|
20250414,153500,202396592,1022,1022,1022,1022,0
|
|
20250414,153400,202396592,1022,1022,1022,1022,0
|
|
20250414,153300,202396592,1022,1022,1022,1022,0
|
|
20250414,153200,202396592,1022,1022,1022,1022,0
|
|
20250414,153100,202396592,1022,1022,1022,1022,0
|
|
20250414,153000,202396592,1022,1022,1022,1022,1666
|
|
20250414,152900,200693940,1022,1022,1022,1022,0
|
|
20250414,152800,200693940,1022,1022,1022,1022,0
|
|
20250414,152700,200693940,1022,1022,1022,1022,0
|
|
20250414,152600,200693940,1022,1022,1022,1022,0
|
|
20250414,152500,200693940,1022,1022,1022,1022,0
|
|
20250414,152400,200693940,1022,1022,1022,1022,0
|
|
20250414,152300,200693940,1022,1022,1022,1022,0
|
|
20250414,152200,200693940,1022,1022,1022,1022,0
|
|
20250414,152100,200693940,1022,1022,1022,1022,0
|
|
20250414,152000,200693940,1022,1022,1022,1022,0
|
|
20250414,151900,200693940,1022,1022,1022,1022,0
|
|
20250414,151800,200693940,1022,1022,1022,1022,745
|
|
20250414,151700,199932550,1020,1021,1021,1020,636
|
|
20250414,151600,199283230,1021,1021,1021,1021,0
|
|
20250414,151500,199283230,1021,1021,1021,1021,137
|
|
20250414,151400,199143353,1020,1020,1020,1020,96
|
|
20250414,151300,199045433,1020,1020,1020,1017,304
|
|
20250414,151200,198736246,1020,1020,1020,1020,764
|
|
20250414,151100,197956966,1020,1020,1020,1019,12
|
|
20250414,151000,197944736,1019,1019,1019,1019,10
|
|
20250414,150900,197934546,1020,1020,1020,1020,0
|
|
20250414,150800,197934546,1020,1020,1020,1019,1202
|
|
20250414,150700,196709702,1019,1019,1019,1019,500
|
|
20250414,150600,196200202,1019,1019,1019,1019,0
|
|
20250414,150500,196200202,1019,1019,1019,1019,248
|
|
20250414,150400,195947490,1019,1019,1019,1019,320
|
|
20250414,150300,195621410,1019,1016,1019,1016,3002
|
|
20250414,150200,192568372,1013,1013,1013,1013,0
|
|
20250414,150100,192568372,1013,1013,1013,1013,0
|
|
20250414,150000,192568372,1013,1013,1013,1013,0
|
|
20250414,145900,192568372,1013,1015,1016,1013,1552
|
|
20250414,145800,190995254,1015,1015,1015,1015,2
|
|
20250414,145700,190993224,1014,1014,1014,1014,0
|
|
20250414,145600,190993224,1014,1014,1014,1014,0
|
|
20250414,145500,190993224,1014,1015,1015,1014,1141
|
|
20250414,145400,189835250,1015,1015,1015,1015,63
|
|
20250414,145300,189771305,1015,1015,1015,1015,2
|
|
20250414,145200,189769275,1014,1014,1014,1014,0
|
|
20250414,145100,189769275,1014,1014,1014,1014,0
|
|
20250414,145000,189769275,1014,1014,1014,1014,406
|
|
20250414,144900,189357591,1014,1014,1014,1014,1300
|
|
20250414,144800,188039391,1014,1014,1014,1014,60
|
|
20250414,144700,187978551,1015,1015,1015,1015,40
|
|
20250414,144600,187937951,1016,1016,1016,1016,0
|
|
20250414,144500,187937951,1016,1016,1016,1016,0
|
|
20250414,144400,187937951,1016,1016,1016,1016,0
|
|
20250414,144300,187937951,1016,1016,1016,1016,0
|
|
20250414,144200,187937951,1016,1016,1016,1016,1000
|
|
20250414,144100,186921951,1018,1016,1018,1016,8323
|
|
20250414,144000,178452583,1015,1015,1015,1015,503
|
|
20250414,143900,177942038,1016,1016,1016,1016,0
|
|
20250414,143800,177942038,1016,1016,1016,1016,0
|
|
20250414,143700,177942038,1016,1016,1016,1016,0
|
|
20250414,143600,177942038,1016,1016,1016,1016,0
|
|
20250414,143500,177942038,1016,1016,1016,1016,49
|
|
20250414,143400,177892254,1016,1016,1016,1016,225
|
|
20250414,143300,177663654,1018,1018,1018,1018,0
|
|
20250414,143200,177663654,1018,1018,1018,1018,0
|
|
20250414,143100,177663654,1018,1017,1018,1017,3
|
|
20250414,143000,177660602,1015,1015,1015,1015,0
|
|
20250414,142900,177660602,1015,1015,1015,1015,188
|
|
20250414,142800,177469782,1015,1015,1015,1015,0
|
|
20250414,142700,177469782,1015,1017,1017,1015,1362
|
|
20250414,142600,176085966,1016,1016,1017,1016,918
|
|
20250414,142500,175153276,1015,1016,1016,1015,547
|
|
20250414,142400,174597900,1016,1015,1016,1015,1143
|
|
20250414,142300,173437612,1016,1016,1016,1016,0
|
|
20250414,142200,173437612,1016,1016,1016,1016,0
|
|
20250414,142100,173437612,1016,1016,1016,1016,0
|
|
20250414,142000,173437612,1016,1016,1016,1016,494
|
|
20250414,141900,172935708,1017,1017,1017,1017,0
|
|
20250414,141800,172935708,1017,1017,1017,1017,0
|
|
20250414,141700,172935708,1017,1017,1017,1017,0
|
|
20250414,141600,172935708,1017,1017,1017,1017,0
|
|
20250414,141500,172935708,1017,1017,1017,1017,0
|
|
20250414,141400,172935708,1017,1017,1017,1017,0
|
|
20250414,141300,172935708,1017,1017,1017,1017,0
|
|
20250414,141200,172935708,1017,1017,1017,1017,0
|
|
20250414,141100,172935708,1017,1017,1017,1017,0
|
|
20250414,141000,172935708,1017,1017,1017,1017,0
|
|
20250414,140900,172935708,1017,1017,1017,1017,0
|
|
20250414,140800,172935708,1017,1017,1017,1017,0
|
|
20250414,140700,172935708,1017,1017,1017,1017,0
|
|
20250414,140600,172935708,1017,1017,1017,1017,308
|
|
20250414,140500,172622472,1017,1017,1017,1017,0
|
|
20250414,140400,172622472,1017,1017,1017,1017,0
|
|
20250414,140300,172622472,1017,1017,1017,1017,0
|
|
20250414,140200,172622472,1017,1017,1017,1017,0
|
|
20250414,140100,172622472,1017,1017,1017,1017,2
|
|
20250414,140000,172620438,1017,1017,1017,1017,0
|
|
20250414,135900,172620438,1017,1017,1017,1017,0
|
|
20250414,135800,172620438,1017,1017,1017,1017,0
|
|
20250414,135700,172620438,1017,1016,1017,1016,104
|
|
20250414,135600,172514722,1013,1013,1013,1013,27
|
|
20250414,135500,172487371,1016,1016,1016,1016,5
|
|
20250414,135400,172482291,1016,1016,1016,1016,0
|
|
20250414,135300,172482291,1016,1014,1016,1013,25
|
|
20250414,135200,172456940,1014,1014,1014,1014,3
|
|
20250414,135100,172453898,1016,1016,1016,1016,2122
|
|
20250414,135000,170297946,1016,1016,1016,1016,0
|
|
20250414,134900,170297946,1016,1016,1016,1016,100
|
|
20250414,134800,170196346,1016,1016,1016,1016,0
|
|
20250414,134700,170196346,1016,1016,1016,1016,0
|
|
20250414,134600,170196346,1016,1016,1016,1016,0
|
|
20250414,134500,170196346,1016,1016,1016,1016,0
|
|
20250414,134400,170196346,1016,1016,1016,1016,0
|
|
20250414,134300,170196346,1016,1015,1016,1015,283
|
|
20250414,134200,169909100,1015,1013,1015,1011,1227
|
|
20250414,134100,168666965,1014,1014,1014,1014,722
|
|
20250414,134000,167934857,1014,1014,1014,1014,2517
|
|
20250414,133900,165382619,1017,1017,1017,1017,0
|
|
20250414,133800,165382619,1017,1016,1017,1016,5909
|
|
20250414,133700,159375166,1017,1017,1017,1017,0
|
|
20250414,133600,159375166,1017,1017,1017,1017,0
|
|
20250414,133500,159375166,1017,1017,1017,1017,0
|
|
20250414,133400,159375166,1017,1017,1017,1017,0
|
|
20250414,133300,159375166,1017,1017,1017,1017,0
|
|
20250414,133200,159375166,1017,1017,1017,1017,0
|
|
20250414,133100,159375166,1017,1017,1017,1017,0
|
|
20250414,133000,159375166,1017,1017,1017,1017,0
|
|
20250414,132900,159375166,1017,1017,1017,1017,0
|
|
20250414,132800,159375166,1017,1017,1017,1017,1
|
|
20250414,132700,159374149,1013,1013,1013,1013,3
|
|
20250414,132600,159371110,1017,1017,1017,1017,1
|
|
20250414,132500,159370093,1017,1017,1017,1017,0
|
|
20250414,132400,159370093,1017,1017,1017,1017,0
|
|
20250414,132300,159370093,1017,1017,1017,1017,0
|
|
20250414,132200,159370093,1017,1017,1017,1017,0
|
|
20250414,132100,159370093,1017,1017,1017,1017,0
|
|
20250414,132000,159370093,1017,1017,1017,1017,0
|
|
20250414,131900,159370093,1017,1017,1017,1017,0
|
|
20250414,131800,159370093,1017,1017,1017,1017,0
|
|
20250414,131700,159370093,1017,1017,1017,1017,0
|
|
20250414,131600,159370093,1017,1014,1017,1014,1796
|
|
20250414,131500,157547839,1014,1014,1014,1014,2
|
|
20250414,131400,157545811,1013,1013,1013,1013,0
|
|
20250414,131300,157545811,1013,1013,1013,1013,0
|
|
20250414,131200,157545811,1013,1013,1013,1013,0
|
|
20250414,131100,157545811,1013,1013,1013,1013,0
|
|
20250414,131000,157545811,1013,1014,1014,1013,1106
|
|
20250414,130900,156424329,1017,1017,1017,1017,0
|
|
20250414,130800,156424329,1017,1017,1017,1017,0
|
|
20250414,130700,156424329,1017,1017,1017,1017,0
|
|
20250414,130600,156424329,1017,1017,1017,1017,261
|
|
20250414,130500,156158892,1017,1017,1017,1017,0
|
|
20250414,130400,156158892,1017,1017,1017,1017,0
|
|
20250414,130300,156158892,1017,1017,1017,1017,0
|
|
20250414,130200,156158892,1017,1017,1017,1017,0
|
|
20250414,130100,156158892,1017,1017,1017,1017,0
|
|
20250414,130000,156158892,1017,1017,1017,1017,0
|
|
20250414,125900,156158892,1017,1017,1017,1017,0
|
|
20250414,125800,156158892,1017,1017,1017,1017,0
|
|
20250414,125700,156158892,1017,1017,1017,1017,0
|
|
20250414,125600,156158892,1017,1017,1017,1017,0
|
|
20250414,125500,156158892,1017,1015,1017,1015,101
|
|
20250414,125400,156056375,1018,1018,1018,1018,0
|
|
20250414,125300,156056375,1018,1018,1018,1018,0
|
|
20250414,125200,156056375,1018,1018,1018,1018,1
|
|
20250414,125100,156055357,1015,1015,1015,1015,0
|
|
20250414,125000,156055357,1015,1015,1015,1015,0
|
|
20250414,124900,156055357,1015,1015,1015,1015,0
|
|
20250414,124800,156055357,1015,1015,1015,1015,0
|
|
20250414,124700,156055357,1015,1015,1015,1015,0
|
|
20250414,124600,156055357,1015,1015,1015,1015,1
|
|
20250414,124500,156054342,1018,1018,1018,1018,1
|
|
20250414,124400,156053324,1014,1014,1014,1014,0
|
|
20250414,124300,156053324,1014,1014,1014,1014,3188
|
|
20250414,124200,152820692,1014,1014,1014,1014,27
|
|
20250414,124100,152793314,1018,1018,1018,1018,245
|
|
20250414,124000,152543904,1018,1018,1018,1018,0
|
|
20250414,123900,152543904,1018,1018,1018,1018,0
|
|
20250414,123800,152543904,1018,1018,1018,1018,0
|
|
20250414,123700,152543904,1018,1018,1018,1018,0
|
|
20250414,123600,152543904,1018,1018,1018,1018,0
|
|
20250414,123500,152543904,1018,1018,1018,1018,98
|
|
20250414,123400,152444140,1018,1018,1018,1018,12
|
|
20250414,123300,152431924,1018,1017,1018,1017,1440
|
|
20250414,123200,150966716,1017,1011,1017,1011,13543
|
|
20250414,123100,137244118,1012,1012,1012,1012,0
|
|
20250414,123000,137244118,1012,1012,1012,1012,144
|
|
20250414,122900,137098390,1011,1011,1011,1011,0
|
|
20250414,122800,137098390,1011,1011,1011,1011,0
|
|
20250414,122700,137098390,1011,1011,1011,1011,0
|
|
20250414,122600,137098390,1011,1011,1011,1011,0
|
|
20250414,122500,137098390,1011,1011,1011,1011,0
|
|
20250414,122400,137098390,1011,1012,1012,1011,3
|
|
20250414,122300,137095356,1012,1012,1012,1012,300
|
|
20250414,122200,136791756,1012,1012,1012,1012,0
|
|
20250414,122100,136791756,1012,1012,1012,1012,12
|
|
20250414,122000,136779612,1014,1013,1014,1013,3147
|
|
20250414,121900,133590003,1012,1012,1012,1012,0
|
|
20250414,121800,133590003,1012,1012,1012,1012,0
|
|
20250414,121700,133590003,1012,1012,1013,1012,549
|
|
20250414,121600,133034366,1012,1012,1012,1012,0
|
|
20250414,121500,133034366,1012,1012,1012,1012,0
|
|
20250414,121400,133034366,1012,1012,1012,1012,1
|
|
20250414,121300,133033354,1012,1012,1012,1012,0
|
|
20250414,121200,133033354,1012,1012,1012,1012,0
|
|
20250414,121100,133033354,1012,1012,1012,1012,0
|
|
20250414,121000,133033354,1012,1012,1012,1012,0
|
|
20250414,120900,133033354,1012,1012,1012,1012,0
|
|
20250414,120800,133033354,1012,1012,1012,1012,0
|
|
20250414,120700,133033354,1012,1012,1012,1012,0
|
|
20250414,120600,133033354,1012,1012,1012,1012,0
|
|
20250414,120500,133033354,1012,1012,1012,1012,0
|
|
20250414,120400,133033354,1012,1012,1012,1012,9
|
|
20250414,120300,133024246,1013,1013,1013,1013,0
|
|
20250414,120200,133024246,1013,1013,1013,1013,0
|
|
20250414,120100,133024246,1013,1013,1013,1013,1
|
|
20250414,120000,133023233,1012,1012,1012,1012,2
|
|
20250414,115900,133021209,1013,1013,1013,1013,0
|
|
20250414,115800,133021209,1013,1013,1013,1013,0
|
|
20250414,115700,133021209,1013,1013,1013,1013,0
|
|
20250414,115600,133021209,1013,1013,1013,1013,0
|
|
20250414,115500,133021209,1013,1013,1013,1013,0
|
|
20250414,115400,133021209,1013,1013,1013,1013,0
|
|
20250414,115300,133021209,1013,1013,1013,1013,1
|
|
20250414,115200,133020196,1012,1012,1012,1012,0
|
|
20250414,115100,133020196,1012,1012,1012,1012,19
|
|
20250414,115000,133000968,1014,1014,1014,1014,0
|
|
20250414,114900,133000968,1014,1014,1014,1014,0
|
|
20250414,114800,133000968,1014,1014,1014,1014,0
|
|
20250414,114700,133000968,1014,1014,1014,1014,0
|
|
20250414,114600,133000968,1014,1014,1014,1014,0
|
|
20250414,114500,133000968,1014,1014,1014,1014,0
|
|
20250414,114400,133000968,1014,1014,1014,1014,0
|
|
20250414,114300,133000968,1014,1014,1014,1014,0
|
|
20250414,114200,133000968,1014,1014,1014,1014,0
|
|
20250414,114100,133000968,1014,1014,1014,1014,0
|
|
20250414,114000,133000968,1014,1014,1014,1014,0
|
|
20250414,113900,133000968,1014,1014,1014,1014,1
|
|
20250414,113800,132999954,1009,1009,1009,1009,0
|
|
20250414,113700,132999954,1009,1009,1009,1009,0
|
|
20250414,113600,132999954,1009,1009,1009,1009,0
|
|
20250414,113500,132999954,1009,1009,1009,1009,0
|
|
20250414,113400,132999954,1009,1011,1011,1009,900
|
|
20250414,113300,132091446,1013,1014,1014,1013,685
|
|
20250414,113200,131396943,1014,1014,1014,1014,990
|
|
20250414,113100,130393083,1013,1013,1013,1013,0
|
|
20250414,113000,130393083,1013,1013,1013,1013,11
|
|
20250414,112900,130381940,1013,1013,1013,1013,0
|
|
20250414,112800,130381940,1013,1013,1013,1013,0
|
|
20250414,112700,130381940,1013,1013,1013,1013,0
|
|
20250414,112600,130381940,1013,1013,1013,1013,0
|
|
20250414,112500,130381940,1013,1013,1013,1013,0
|
|
20250414,112400,130381940,1013,1013,1013,1013,0
|
|
20250414,112300,130381940,1013,1013,1013,1013,0
|
|
20250414,112200,130381940,1013,1013,1013,1013,0
|
|
20250414,112100,130381940,1013,1013,1013,1013,0
|
|
20250414,112000,130381940,1013,1013,1013,1013,100
|
|
20250414,111900,130280640,1013,1013,1013,1013,0
|
|
20250414,111800,130280640,1013,1013,1013,1013,1340
|
|
20250414,111700,128923220,1013,1013,1013,1013,3
|
|
20250414,111600,128920181,1014,1014,1014,1014,50
|
|
20250414,111500,128869481,1011,1014,1014,1011,307
|
|
20250414,111400,128558219,1014,1014,1014,1014,0
|
|
20250414,111300,128558219,1014,1014,1014,1014,0
|
|
20250414,111200,128558219,1014,1013,1014,1013,358
|
|
20250414,111100,128195506,1014,1014,1014,1014,0
|
|
20250414,111000,128195506,1014,1014,1014,1014,0
|
|
20250414,110900,128195506,1014,1014,1014,1014,147
|
|
20250414,110800,128046448,1014,1014,1014,1014,0
|
|
20250414,110700,128046448,1014,1014,1014,1014,0
|
|
20250414,110600,128046448,1014,1014,1014,1014,0
|
|
20250414,110500,128046448,1014,1014,1014,1014,15
|
|
20250414,110400,128031238,1014,1014,1014,1014,0
|
|
20250414,110300,128031238,1014,1014,1014,1014,0
|
|
20250414,110200,128031238,1014,1015,1015,1014,3322
|
|
20250414,110100,124661910,1017,1017,1017,1017,0
|
|
20250414,110000,124661910,1017,1017,1017,1017,0
|
|
20250414,105900,124661910,1017,1017,1017,1017,0
|
|
20250414,105800,124661910,1017,1017,1017,1017,0
|
|
20250414,105700,124661910,1017,1017,1017,1017,0
|
|
20250414,105600,124661910,1017,1017,1017,1017,0
|
|
20250414,105500,124661910,1017,1017,1017,1017,0
|
|
20250414,105400,124661910,1017,1017,1017,1017,3
|
|
20250414,105300,124658859,1017,1015,1017,1015,101
|
|
20250414,105200,124556342,1015,1015,1015,1015,441
|
|
20250414,105100,124108727,1017,1017,1017,1017,20
|
|
20250414,105000,124088387,1017,1017,1017,1017,0
|
|
20250414,104900,124088387,1017,1017,1017,1017,10
|
|
20250414,104800,124078217,1015,1017,1017,1015,401
|
|
20250414,104700,123671200,1015,1015,1015,1015,74
|
|
20250414,104600,123596090,1017,1017,1017,1017,0
|
|
20250414,104500,123596090,1017,1017,1017,1017,0
|
|
20250414,104400,123596090,1017,1017,1017,1017,0
|
|
20250414,104300,123596090,1017,1017,1017,1017,2
|
|
20250414,104200,123594056,1017,1017,1017,1017,0
|
|
20250414,104100,123594056,1017,1017,1017,1017,0
|
|
20250414,104000,123594056,1017,1017,1017,1017,0
|
|
20250414,103900,123594056,1017,1017,1017,1017,0
|
|
20250414,103800,123594056,1017,1017,1017,1017,1880
|
|
20250414,103700,121682096,1017,1017,1017,1017,0
|
|
20250414,103600,121682096,1017,1017,1017,1017,16
|
|
20250414,103500,121665824,1017,1015,1017,1015,1599
|
|
20250414,103400,120041241,1015,1015,1015,1015,200
|
|
20250414,103300,119838241,1017,1017,1017,1017,0
|
|
20250414,103200,119838241,1017,1017,1017,1017,7
|
|
20250414,103100,119831122,1017,1017,1017,1017,2
|
|
20250414,103000,119829088,1014,1014,1014,1014,51
|
|
20250414,102900,119777374,1014,1014,1014,1014,2
|
|
20250414,102800,119775346,1017,1017,1017,1017,28
|
|
20250414,102700,119746870,1017,1017,1017,1017,0
|
|
20250414,102600,119746870,1017,1017,1017,1017,0
|
|
20250414,102500,119746870,1017,1017,1017,1017,89
|
|
20250414,102400,119656357,1018,1018,1018,1018,2246
|
|
20250414,102300,117369929,1018,1018,1018,1018,1
|
|
20250414,102200,117368911,1017,1017,1017,1017,12
|
|
20250414,102100,117356707,1017,1017,1017,1017,0
|
|
20250414,102000,117356707,1017,1017,1017,1017,2718
|
|
20250414,101900,114592501,1017,1017,1017,1017,22
|
|
20250414,101800,114570127,1017,1017,1018,1017,4890
|
|
20250414,101700,109596995,1017,1017,1017,1017,2430
|
|
20250414,101600,107125685,1017,1018,1018,1017,1960
|
|
20250414,101500,105132364,1017,1016,1017,1016,3970
|
|
20250414,101400,101097503,1014,1014,1014,1014,493
|
|
20250414,101300,100597601,1017,1016,1017,1016,129
|
|
20250414,101200,100466507,1016,1015,1016,1013,578
|
|
20250414,101100,99879834,1014,1013,1015,1012,242
|
|
20250414,101000,99634674,1015,1015,1015,1015,0
|
|
20250414,100900,99634674,1015,1012,1015,1012,17360
|
|
20250414,100800,82059906,1011,1011,1012,1011,1358
|
|
20250414,100700,80686520,1010,1011,1011,1010,53
|
|
20250414,100600,80632947,1011,1010,1011,1010,1132
|
|
20250414,100500,79489495,1012,1012,1012,1012,739
|
|
20250414,100400,78741627,1012,1010,1012,1010,6378
|
|
20250414,100300,72293344,1010,1007,1010,1007,7
|
|
20250414,100200,72286292,1007,1006,1007,1006,1017
|
|
20250414,100100,71263173,1010,1010,1010,1010,1
|
|
20250414,100000,71262163,1008,1007,1008,1007,1600
|
|
20250414,095900,69650933,1007,1009,1009,1007,8090
|
|
20250414,095800,61501863,1009,1009,1009,1009,0
|
|
20250414,095700,61501863,1009,1009,1009,1009,0
|
|
20250414,095600,61501863,1009,1009,1009,1009,0
|
|
20250414,095500,61501863,1009,1009,1009,1009,0
|
|
20250414,095400,61501863,1009,1013,1013,1009,1183
|
|
20250414,095300,60308132,1013,1009,1013,1009,28
|
|
20250414,095200,60279872,1009,1013,1013,1009,540
|
|
20250414,095100,59733012,1013,1013,1013,1013,215
|
|
20250414,095000,59515217,1013,1012,1013,1012,10
|
|
20250414,094900,59505096,1013,1013,1013,1013,35
|
|
20250414,094800,59469641,1013,1012,1013,1012,16
|
|
20250414,094700,59453443,1012,1012,1012,1012,1652
|
|
20250414,094600,57781619,1012,1012,1012,1012,0
|
|
20250414,094500,57781619,1012,1012,1012,1012,0
|
|
20250414,094400,57781619,1012,1012,1012,1012,80
|
|
20250414,094300,57700659,1011,1012,1012,1011,577
|
|
20250414,094200,57117056,1012,1011,1012,1011,1182
|
|
20250414,094100,55922052,1011,1010,1011,1010,2650
|
|
20250414,094000,53245169,1010,1007,1010,1006,16519
|
|
20250414,093900,36592930,1007,1007,1008,1007,3514
|
|
20250414,093800,33054330,1007,1007,1008,1007,2576
|
|
20250414,093700,30460294,1007,1007,1008,1007,2502
|
|
20250414,093600,27940778,1008,1007,1008,1007,1012
|
|
20250414,093500,26921692,1008,1005,1008,1005,6501
|
|
20250414,093400,20377684,1006,1006,1006,1006,0
|
|
20250414,093300,20377684,1006,1005,1006,1005,10
|
|
20250414,093200,20367633,1005,1005,1006,1005,176
|
|
20250414,093100,20190592,1005,1005,1005,1005,652
|
|
20250414,093000,19535332,1003,1003,1003,1003,0
|
|
20250414,092900,19535332,1003,1003,1003,1003,0
|
|
20250414,092800,19535332,1003,1003,1003,1003,0
|
|
20250414,092700,19535332,1003,1003,1003,1003,0
|
|
20250414,092600,19535332,1003,1005,1005,1003,528
|
|
20250414,092500,19005640,1004,1003,1004,1003,2337
|
|
20250414,092400,16660176,1003,1003,1003,1003,1255
|
|
20250414,092300,15401411,1003,1003,1003,1003,1007
|
|
20250414,092200,14391390,1003,1003,1003,1003,0
|
|
20250414,092100,14391390,1003,1003,1003,1003,32
|
|
20250414,092000,14359294,999,999,999,999,10
|
|
20250414,091900,14349304,1003,1000,1003,1000,2702
|
|
20250414,091800,11642551,1000,1000,1000,1000,0
|
|
20250414,091700,11642551,1000,1000,1000,1000,25
|
|
20250414,091600,11617551,1000,1001,1001,1000,3000
|
|
20250414,091500,8617318,1002,1002,1002,1002,0
|
|
20250414,091400,8617318,1002,1002,1002,1002,0
|
|
20250414,091300,8617318,1002,1001,1002,1001,191
|
|
20250414,091200,8426123,1001,1001,1002,1001,661
|
|
20250414,091100,7764460,1003,1001,1003,1001,301
|
|
20250414,091000,7463157,1000,1003,1003,1000,352
|
|
20250414,090900,7111101,1003,1004,1004,1003,51
|
|
20250414,090800,7059898,1004,1004,1004,1003,2357
|
|
20250414,090700,4694581,1004,1000,1004,1000,1033
|
|
20250414,090600,3661577,999,997,999,997,747
|
|
20250414,090500,2915945,995,997,997,995,162
|
|
20250414,090400,2754451,997,991,997,991,206
|
|
20250414,090300,2549721,998,991,998,991,552
|
|
20250414,090200,1999098,999,999,999,999,1100
|
|
20250414,090100,900198,999,998,999,998,113
|
|
20250414,090000,787422,998,988,998,988,795
|