613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,191000,59347768,1015,1015,1015,1015,1372
|
|
20250416,190900,59347768,1015,1015,1015,1015,0
|
|
20250416,190800,59347768,1015,1015,1015,1015,0
|
|
20250416,190700,59347768,1015,1015,1015,1015,0
|
|
20250416,190600,59347768,1015,1015,1015,1015,0
|
|
20250416,190500,59347768,1015,1015,1015,1015,0
|
|
20250416,190400,59347768,1015,1015,1015,1015,0
|
|
20250416,190300,59347768,1015,1015,1015,1015,0
|
|
20250416,190200,59347768,1015,1015,1015,1015,0
|
|
20250416,190100,59347768,1015,1015,1015,1015,0
|
|
20250416,190000,59347768,1015,1015,1015,1015,0
|
|
20250416,185900,59347768,1015,1015,1015,1015,0
|
|
20250416,185800,59347768,1015,1015,1015,1015,0
|
|
20250416,185700,59347768,1015,1015,1015,1015,0
|
|
20250416,185600,59347768,1015,1015,1015,1015,0
|
|
20250416,185500,59347768,1015,1015,1015,1015,0
|
|
20250416,185400,59347768,1015,1015,1015,1015,0
|
|
20250416,185300,59347768,1015,1015,1015,1015,0
|
|
20250416,185200,59347768,1015,1015,1015,1015,0
|
|
20250416,185100,59347768,1015,1015,1015,1015,0
|
|
20250416,185000,59347768,1015,1015,1015,1015,0
|
|
20250416,184900,59347768,1015,1015,1015,1015,0
|
|
20250416,184800,59347768,1015,1015,1015,1015,0
|
|
20250416,184700,59347768,1015,1015,1015,1015,0
|
|
20250416,184600,59347768,1015,1015,1015,1015,0
|
|
20250416,184500,59347768,1015,1015,1015,1015,0
|
|
20250416,184400,59347768,1015,1015,1015,1015,0
|
|
20250416,184300,59347768,1015,1015,1015,1015,0
|
|
20250416,184200,59347768,1015,1015,1015,1015,0
|
|
20250416,184100,59347768,1015,1015,1015,1015,0
|
|
20250416,184000,59347768,1015,1015,1015,1015,1372
|
|
20250416,183900,59347768,1015,1015,1015,1015,0
|
|
20250416,183800,59347768,1015,1015,1015,1015,0
|
|
20250416,183700,59347768,1015,1015,1015,1015,0
|
|
20250416,183600,59347768,1015,1015,1015,1015,0
|
|
20250416,183500,59347768,1015,1015,1015,1015,0
|
|
20250416,183400,59347768,1015,1015,1015,1015,0
|
|
20250416,183300,59347768,1015,1015,1015,1015,0
|
|
20250416,183200,59347768,1015,1015,1015,1015,0
|
|
20250416,183100,59347768,1015,1015,1015,1015,0
|
|
20250416,183000,59347768,1015,1015,1015,1015,0
|
|
20250416,182900,59347768,1015,1015,1015,1015,0
|
|
20250416,182800,59347768,1015,1015,1015,1015,0
|
|
20250416,182700,59347768,1015,1015,1015,1015,0
|
|
20250416,182600,59347768,1015,1015,1015,1015,0
|
|
20250416,182500,59347768,1015,1015,1015,1015,0
|
|
20250416,182400,59347768,1015,1015,1015,1015,0
|
|
20250416,182300,59347768,1015,1015,1015,1015,0
|
|
20250416,182200,59347768,1015,1015,1015,1015,0
|
|
20250416,182100,59347768,1015,1015,1015,1015,0
|
|
20250416,182000,59347768,1015,1015,1015,1015,0
|
|
20250416,181900,59347768,1015,1015,1015,1015,0
|
|
20250416,181800,59347768,1015,1015,1015,1015,0
|
|
20250416,181700,59347768,1015,1015,1015,1015,0
|
|
20250416,181600,59347768,1015,1015,1015,1015,0
|
|
20250416,181500,59347768,1015,1015,1015,1015,0
|
|
20250416,181400,59347768,1015,1015,1015,1015,0
|
|
20250416,181300,59347768,1015,1015,1015,1015,0
|
|
20250416,181200,59347768,1015,1015,1015,1015,0
|
|
20250416,181100,59347768,1015,1015,1015,1015,0
|
|
20250416,181000,59347768,1015,1015,1015,1015,1372
|
|
20250416,180900,59347768,1015,1015,1015,1015,0
|
|
20250416,180800,59347768,1015,1015,1015,1015,0
|
|
20250416,180700,59347768,1015,1015,1015,1015,0
|
|
20250416,180600,59347768,1015,1015,1015,1015,0
|
|
20250416,180500,59347768,1015,1015,1015,1015,0
|
|
20250416,180400,59347768,1015,1015,1015,1015,0
|
|
20250416,180300,59347768,1015,1015,1015,1015,0
|
|
20250416,180200,59347768,1015,1015,1015,1015,0
|
|
20250416,180100,59347768,1015,1015,1015,1015,0
|
|
20250416,180000,59347768,1015,1015,1015,1015,0
|
|
20250416,175900,59347768,1015,1015,1015,1015,0
|
|
20250416,175800,59347768,1015,1015,1015,1015,0
|
|
20250416,175700,59347768,1015,1015,1015,1015,0
|
|
20250416,175600,59347768,1015,1015,1015,1015,0
|
|
20250416,175500,59347768,1015,1015,1015,1015,0
|
|
20250416,175400,59347768,1015,1015,1015,1015,0
|
|
20250416,175300,59347768,1015,1015,1015,1015,0
|
|
20250416,175200,59347768,1015,1015,1015,1015,0
|
|
20250416,175100,59347768,1015,1015,1015,1015,0
|
|
20250416,175000,59347768,1015,1015,1015,1015,0
|
|
20250416,174900,59347768,1015,1015,1015,1015,0
|
|
20250416,174800,59347768,1015,1015,1015,1015,0
|
|
20250416,174700,59347768,1015,1015,1015,1015,0
|
|
20250416,174600,59347768,1015,1015,1015,1015,0
|
|
20250416,174500,59347768,1015,1015,1015,1015,0
|
|
20250416,174400,59347768,1015,1015,1015,1015,0
|
|
20250416,174300,59347768,1015,1015,1015,1015,0
|
|
20250416,174200,59347768,1015,1015,1015,1015,0
|
|
20250416,174100,59347768,1015,1015,1015,1015,0
|
|
20250416,174000,59347768,1015,1015,1015,1015,1372
|
|
20250416,173900,59347768,1015,1015,1015,1015,0
|
|
20250416,173800,59347768,1015,1015,1015,1015,0
|
|
20250416,173700,59347768,1015,1015,1015,1015,0
|
|
20250416,173600,59347768,1015,1015,1015,1015,0
|
|
20250416,173500,59347768,1015,1015,1015,1015,0
|
|
20250416,173400,59347768,1015,1015,1015,1015,0
|
|
20250416,173300,59347768,1015,1015,1015,1015,0
|
|
20250416,173200,59347768,1015,1015,1015,1015,0
|
|
20250416,173100,59347768,1015,1015,1015,1015,0
|
|
20250416,173000,59347768,1015,1015,1015,1015,0
|
|
20250416,172900,59347768,1015,1015,1015,1015,0
|
|
20250416,172800,59347768,1015,1015,1015,1015,0
|
|
20250416,172700,59347768,1015,1015,1015,1015,0
|
|
20250416,172600,59347768,1015,1015,1015,1015,0
|
|
20250416,172500,59347768,1015,1015,1015,1015,0
|
|
20250416,172400,59347768,1015,1015,1015,1015,0
|
|
20250416,172300,59347768,1015,1015,1015,1015,0
|
|
20250416,172200,59347768,1015,1015,1015,1015,0
|
|
20250416,172100,59347768,1015,1015,1015,1015,0
|
|
20250416,172000,59347768,1015,1015,1015,1015,0
|
|
20250416,171900,59347768,1015,1015,1015,1015,0
|
|
20250416,171800,59347768,1015,1015,1015,1015,0
|
|
20250416,171700,59347768,1015,1015,1015,1015,0
|
|
20250416,171600,59347768,1015,1015,1015,1015,0
|
|
20250416,171500,59347768,1015,1015,1015,1015,0
|
|
20250416,171400,59347768,1015,1015,1015,1015,0
|
|
20250416,171300,59347768,1015,1015,1015,1015,0
|
|
20250416,171200,59347768,1015,1015,1015,1015,0
|
|
20250416,171100,59347768,1015,1015,1015,1015,0
|
|
20250416,171000,59347768,1015,1015,1015,1015,1372
|
|
20250416,170900,59347768,1015,1015,1015,1015,0
|
|
20250416,170800,59347768,1015,1015,1015,1015,0
|
|
20250416,170700,59347768,1015,1015,1015,1015,0
|
|
20250416,170600,59347768,1015,1015,1015,1015,0
|
|
20250416,170500,59347768,1015,1015,1015,1015,0
|
|
20250416,170400,59347768,1015,1015,1015,1015,0
|
|
20250416,170300,59347768,1015,1015,1015,1015,0
|
|
20250416,170200,59347768,1015,1015,1015,1015,0
|
|
20250416,170100,59347768,1015,1015,1015,1015,0
|
|
20250416,170000,59347768,1015,1015,1015,1015,0
|
|
20250416,165900,59347768,1015,1015,1015,1015,0
|
|
20250416,165800,59347768,1015,1015,1015,1015,0
|
|
20250416,165700,59347768,1015,1015,1015,1015,0
|
|
20250416,165600,59347768,1015,1015,1015,1015,0
|
|
20250416,165500,59347768,1015,1015,1015,1015,0
|
|
20250416,165400,59347768,1015,1015,1015,1015,0
|
|
20250416,165300,59347768,1015,1015,1015,1015,0
|
|
20250416,165200,59347768,1015,1015,1015,1015,0
|
|
20250416,165100,59347768,1015,1015,1015,1015,0
|
|
20250416,165000,59347768,1015,1015,1015,1015,0
|
|
20250416,164900,59347768,1015,1015,1015,1015,0
|
|
20250416,164800,59347768,1015,1015,1015,1015,0
|
|
20250416,164700,59347768,1015,1015,1015,1015,0
|
|
20250416,164600,59347768,1015,1015,1015,1015,0
|
|
20250416,164500,59347768,1015,1015,1015,1015,0
|
|
20250416,164400,59347768,1015,1015,1015,1015,0
|
|
20250416,164300,59347768,1015,1015,1015,1015,0
|
|
20250416,164200,59347768,1015,1015,1015,1015,0
|
|
20250416,164100,59347768,1015,1015,1015,1015,0
|
|
20250416,164000,59347768,1015,1015,1015,1015,1372
|
|
20250416,163900,59347768,1015,1015,1015,1015,0
|
|
20250416,163800,59347768,1015,1015,1015,1015,0
|
|
20250416,163700,59347768,1015,1015,1015,1015,0
|
|
20250416,163600,59347768,1015,1015,1015,1015,0
|
|
20250416,163500,59347768,1015,1015,1015,1015,0
|
|
20250416,163400,59347768,1015,1015,1015,1015,0
|
|
20250416,163300,59347768,1015,1015,1015,1015,0
|
|
20250416,163200,59347768,1015,1015,1015,1015,0
|
|
20250416,163100,59347768,1015,1015,1015,1015,0
|
|
20250416,163000,59347768,1015,1015,1015,1015,0
|
|
20250416,162900,59347768,1015,1015,1015,1015,0
|
|
20250416,162800,59347768,1015,1015,1015,1015,0
|
|
20250416,162700,59347768,1015,1015,1015,1015,0
|
|
20250416,162600,59347768,1015,1015,1015,1015,0
|
|
20250416,162500,59347768,1015,1015,1015,1015,0
|
|
20250416,162400,59347768,1015,1015,1015,1015,0
|
|
20250416,162300,59347768,1015,1015,1015,1015,0
|
|
20250416,162200,59347768,1015,1015,1015,1015,0
|
|
20250416,162100,59347768,1015,1015,1015,1015,0
|
|
20250416,162000,59347768,1015,1015,1015,1015,0
|
|
20250416,161900,59347768,1015,1015,1015,1015,0
|
|
20250416,161800,59347768,1015,1015,1015,1015,0
|
|
20250416,161700,59347768,1015,1015,1015,1015,0
|
|
20250416,161600,59347768,1015,1015,1015,1015,0
|
|
20250416,161500,59347768,1015,1015,1015,1015,0
|
|
20250416,161400,59347768,1015,1015,1015,1015,0
|
|
20250416,161300,59347768,1015,1015,1015,1015,0
|
|
20250416,161200,59347768,1015,1015,1015,1015,0
|
|
20250416,161100,59347768,1015,1015,1015,1015,0
|
|
20250416,161000,59347768,1015,1015,1015,1015,1372
|
|
20250416,160900,59347768,1015,1015,1015,1015,0
|
|
20250416,160800,59347768,1015,1015,1015,1015,0
|
|
20250416,160700,59347768,1015,1015,1015,1015,0
|
|
20250416,160600,59347768,1015,1015,1015,1015,0
|
|
20250416,160500,59347768,1015,1015,1015,1015,0
|
|
20250416,160400,59347768,1015,1015,1015,1015,0
|
|
20250416,160300,59347768,1015,1015,1015,1015,0
|
|
20250416,160200,59347768,1015,1015,1015,1015,0
|
|
20250416,160100,59347768,1015,1015,1015,1015,0
|
|
20250416,160000,59347768,1015,1015,1015,1015,0
|
|
20250416,155900,59347768,1015,1015,1015,1015,0
|
|
20250416,155800,59347768,1015,1015,1015,1015,0
|
|
20250416,155700,59347768,1015,1015,1015,1015,0
|
|
20250416,155600,59347768,1015,1015,1015,1015,0
|
|
20250416,155500,59347768,1015,1015,1015,1015,0
|
|
20250416,155400,59347768,1015,1015,1015,1015,0
|
|
20250416,155300,59347768,1015,1015,1015,1015,0
|
|
20250416,155200,59347768,1015,1015,1015,1015,0
|
|
20250416,155100,59347768,1015,1015,1015,1015,0
|
|
20250416,155000,59347768,1015,1015,1015,1015,0
|
|
20250416,154900,59347768,1015,1015,1015,1015,0
|
|
20250416,154800,59347768,1015,1015,1015,1015,0
|
|
20250416,154700,59347768,1015,1015,1015,1015,0
|
|
20250416,154600,59347768,1015,1015,1015,1015,0
|
|
20250416,154500,59347768,1015,1015,1015,1015,0
|
|
20250416,154400,59347768,1015,1015,1015,1015,0
|
|
20250416,154300,59347768,1015,1015,1015,1015,0
|
|
20250416,154200,59347768,1015,1015,1015,1015,0
|
|
20250416,154100,59347768,1015,1015,1015,1015,0
|
|
20250416,154000,59347768,1015,1015,1015,1015,1372
|
|
20250416,153900,59347768,1015,1015,1015,1015,0
|
|
20250416,153800,59347768,1015,1015,1015,1015,0
|
|
20250416,153700,59347768,1015,1015,1015,1015,0
|
|
20250416,153600,59347768,1015,1015,1015,1015,0
|
|
20250416,153500,59347768,1015,1015,1015,1015,0
|
|
20250416,153400,59347768,1015,1015,1015,1015,0
|
|
20250416,153300,59347768,1015,1015,1015,1015,0
|
|
20250416,153200,59347768,1015,1015,1015,1015,0
|
|
20250416,153100,59347768,1015,1015,1015,1015,0
|
|
20250416,153000,59347768,1015,1015,1015,1015,1372
|
|
20250416,152900,57955188,1015,1015,1015,1015,0
|
|
20250416,152800,57955188,1015,1015,1015,1015,0
|
|
20250416,152700,57955188,1015,1015,1015,1015,0
|
|
20250416,152600,57955188,1015,1015,1015,1015,0
|
|
20250416,152500,57955188,1015,1015,1015,1015,0
|
|
20250416,152400,57955188,1015,1015,1015,1015,0
|
|
20250416,152300,57955188,1015,1015,1015,1015,0
|
|
20250416,152200,57955188,1015,1015,1015,1015,0
|
|
20250416,152100,57955188,1015,1015,1015,1015,0
|
|
20250416,152000,57955188,1015,1015,1015,1015,0
|
|
20250416,151900,57955188,1015,1015,1015,1015,4
|
|
20250416,151800,57951128,1010,1010,1010,1008,612
|
|
20250416,151700,57333486,1010,1010,1010,1010,2
|
|
20250416,151600,57331466,1009,1009,1009,1009,0
|
|
20250416,151500,57331466,1009,1017,1017,1009,164
|
|
20250416,151400,57165831,1012,1012,1012,1010,250
|
|
20250416,151300,56913287,1012,1013,1013,1012,6
|
|
20250416,151200,56907211,1012,1013,1013,1012,4
|
|
20250416,151100,56903161,1013,1013,1013,1013,0
|
|
20250416,151000,56903161,1013,1013,1013,1013,2
|
|
20250416,150900,56901135,1013,1013,1013,1013,4
|
|
20250416,150800,56897083,1012,1012,1012,1012,0
|
|
20250416,150700,56897083,1012,1012,1012,1012,4
|
|
20250416,150600,56893035,1013,1013,1013,1013,0
|
|
20250416,150500,56893035,1013,1013,1013,1013,0
|
|
20250416,150400,56893035,1013,1013,1013,1013,0
|
|
20250416,150300,56893035,1013,1013,1013,1013,2
|
|
20250416,150200,56891009,1021,1010,1021,1008,1003
|
|
20250416,150100,55877959,1010,1010,1010,1010,0
|
|
20250416,150000,55877959,1010,1010,1010,1010,0
|
|
20250416,145900,55877959,1010,1010,1010,1010,5
|
|
20250416,145800,55872909,1010,1009,1010,1008,556
|
|
20250416,145700,55311557,1009,1009,1009,1009,10
|
|
20250416,145600,55301467,1009,1009,1009,1009,0
|
|
20250416,145500,55301467,1009,1009,1009,1009,0
|
|
20250416,145400,55301467,1009,1009,1009,1009,0
|
|
20250416,145300,55301467,1009,1007,1009,1007,53
|
|
20250416,145200,55248092,1007,1007,1007,1007,0
|
|
20250416,145100,55248092,1007,1007,1007,1007,95
|
|
20250416,145000,55152427,1003,1003,1003,1003,0
|
|
20250416,144900,55152427,1003,1003,1003,1003,0
|
|
20250416,144800,55152427,1003,1006,1006,1003,5392
|
|
20250416,144700,49739154,1007,1007,1007,1007,0
|
|
20250416,144600,49739154,1007,1008,1008,1007,24
|
|
20250416,144500,49714983,1007,1007,1007,1007,0
|
|
20250416,144400,49714983,1007,1007,1007,1007,0
|
|
20250416,144300,49714983,1007,1007,1007,1007,0
|
|
20250416,144200,49714983,1007,1007,1007,1007,0
|
|
20250416,144100,49714983,1007,1011,1011,1007,1083
|
|
20250416,144000,48624320,1011,1011,1011,1011,1
|
|
20250416,143900,48623309,1011,1011,1011,1011,0
|
|
20250416,143800,48623309,1011,1011,1011,1011,11
|
|
20250416,143700,48612188,1011,1011,1011,1011,0
|
|
20250416,143600,48612188,1011,1011,1011,1011,1
|
|
20250416,143500,48611177,1007,1007,1007,1007,0
|
|
20250416,143400,48611177,1007,1007,1007,1007,0
|
|
20250416,143300,48611177,1007,1007,1007,1007,0
|
|
20250416,143200,48611177,1007,1007,1007,1007,0
|
|
20250416,143100,48611177,1007,1007,1007,1007,0
|
|
20250416,143000,48611177,1007,1005,1007,1005,1035
|
|
20250416,142900,47569836,1005,1005,1005,1005,1716
|
|
20250416,142800,45845256,1006,1009,1010,1006,7753
|
|
20250416,142700,38037485,1011,1011,1011,1011,0
|
|
20250416,142600,38037485,1011,1011,1011,1011,0
|
|
20250416,142500,38037485,1011,1011,1011,1011,2
|
|
20250416,142400,38035463,1008,1009,1009,1008,2663
|
|
20250416,142300,35349506,1009,1009,1009,1009,437
|
|
20250416,142200,34908573,1009,1010,1010,1009,1226
|
|
20250416,142100,33671329,1015,1015,1015,1015,0
|
|
20250416,142000,33671329,1015,1015,1015,1015,0
|
|
20250416,141900,33671329,1015,1015,1015,1015,0
|
|
20250416,141800,33671329,1015,1015,1015,1015,0
|
|
20250416,141700,33671329,1015,1015,1015,1015,0
|
|
20250416,141600,33671329,1015,1015,1015,1015,3
|
|
20250416,141500,33668284,1017,1017,1017,1017,0
|
|
20250416,141400,33668284,1017,1012,1017,1012,6
|
|
20250416,141300,33662192,1011,1011,1011,1011,0
|
|
20250416,141200,33662192,1011,1011,1011,1011,0
|
|
20250416,141100,33662192,1011,1011,1011,1011,0
|
|
20250416,141000,33662192,1011,1010,1011,1010,101
|
|
20250416,140900,33560181,1011,1010,1011,1010,209
|
|
20250416,140800,33349090,1011,1011,1011,1011,1
|
|
20250416,140700,33348079,1015,1015,1015,1015,6
|
|
20250416,140600,33341989,1010,1012,1012,1010,3918
|
|
20250416,140500,29382183,1012,1015,1015,1012,1334
|
|
20250416,140400,28032160,1013,1013,1013,1013,0
|
|
20250416,140300,28032160,1013,1013,1013,1013,0
|
|
20250416,140200,28032160,1013,1013,1013,1013,0
|
|
20250416,140100,28032160,1013,1014,1014,1013,2182
|
|
20250416,140000,25821695,1014,1014,1014,1014,198
|
|
20250416,135900,25620923,1014,1014,1014,1014,0
|
|
20250416,135800,25620923,1014,1014,1014,1014,0
|
|
20250416,135700,25620923,1014,1014,1014,1014,0
|
|
20250416,135600,25620923,1014,1014,1014,1014,0
|
|
20250416,135500,25620923,1014,1014,1014,1014,0
|
|
20250416,135400,25620923,1014,1014,1014,1014,0
|
|
20250416,135300,25620923,1014,1014,1014,1014,0
|
|
20250416,135200,25620923,1014,1016,1016,1014,1592
|
|
20250416,135100,24005301,1016,1016,1016,1016,0
|
|
20250416,135000,24005301,1016,1016,1016,1016,0
|
|
20250416,134900,24005301,1016,1016,1016,1016,0
|
|
20250416,134800,24005301,1016,1016,1016,1016,0
|
|
20250416,134700,24005301,1016,1016,1016,1016,0
|
|
20250416,134600,24005301,1016,1016,1016,1016,0
|
|
20250416,134500,24005301,1016,1016,1016,1016,0
|
|
20250416,134400,24005301,1016,1016,1016,1016,0
|
|
20250416,134300,24005301,1016,1016,1016,1016,0
|
|
20250416,134200,24005301,1016,1016,1016,1016,0
|
|
20250416,134100,24005301,1016,1016,1016,1016,0
|
|
20250416,134000,24005301,1016,1016,1016,1016,0
|
|
20250416,133900,24005301,1016,1016,1016,1016,0
|
|
20250416,133800,24005301,1016,1016,1016,1016,0
|
|
20250416,133700,24005301,1016,1016,1016,1016,0
|
|
20250416,133600,24005301,1016,1016,1016,1016,0
|
|
20250416,133500,24005301,1016,1016,1016,1016,0
|
|
20250416,133400,24005301,1016,1016,1016,1016,0
|
|
20250416,133300,24005301,1016,1016,1016,1016,0
|
|
20250416,133200,24005301,1016,1016,1016,1016,0
|
|
20250416,133100,24005301,1016,1016,1016,1016,230
|
|
20250416,133000,23771621,1015,1015,1015,1015,0
|
|
20250416,132900,23771621,1015,1015,1015,1015,0
|
|
20250416,132800,23771621,1015,1015,1015,1015,0
|
|
20250416,132700,23771621,1015,1015,1015,1015,0
|
|
20250416,132600,23771621,1015,1015,1015,1015,0
|
|
20250416,132500,23771621,1015,1015,1015,1015,0
|
|
20250416,132400,23771621,1015,1015,1015,1015,0
|
|
20250416,132300,23771621,1015,1017,1017,1015,625
|
|
20250416,132200,23137213,1021,1021,1021,1021,0
|
|
20250416,132100,23137213,1021,1021,1021,1021,0
|
|
20250416,132000,23137213,1021,1020,1021,1020,4
|
|
20250416,131900,23133132,1023,1023,1023,1023,0
|
|
20250416,131800,23133132,1023,1023,1023,1023,0
|
|
20250416,131700,23133132,1023,1023,1023,1023,0
|
|
20250416,131600,23133132,1023,1023,1023,1023,0
|
|
20250416,131500,23133132,1023,1023,1023,1023,0
|
|
20250416,131400,23133132,1023,1023,1023,1023,0
|
|
20250416,131300,23133132,1023,1023,1023,1023,0
|
|
20250416,131200,23133132,1023,1023,1023,1023,0
|
|
20250416,131100,23133132,1023,1023,1023,1023,0
|
|
20250416,131000,23133132,1023,1023,1023,1023,0
|
|
20250416,130900,23133132,1023,1023,1023,1023,0
|
|
20250416,130800,23133132,1023,1023,1023,1023,0
|
|
20250416,130700,23133132,1023,1016,1023,1016,24
|
|
20250416,130600,23108720,1016,1016,1016,1016,0
|
|
20250416,130500,23108720,1016,1016,1016,1016,0
|
|
20250416,130400,23108720,1016,1016,1016,1016,0
|
|
20250416,130300,23108720,1016,1016,1016,1016,0
|
|
20250416,130200,23108720,1016,1016,1016,1016,0
|
|
20250416,130100,23108720,1016,1016,1016,1016,0
|
|
20250416,130000,23108720,1016,1020,1020,1016,1113
|
|
20250416,125900,21976896,1020,1020,1020,1020,0
|
|
20250416,125800,21976896,1020,1020,1020,1020,0
|
|
20250416,125700,21976896,1020,1020,1020,1020,0
|
|
20250416,125600,21976896,1020,1020,1020,1020,0
|
|
20250416,125500,21976896,1020,1020,1020,1020,0
|
|
20250416,125400,21976896,1020,1020,1020,1020,2
|
|
20250416,125300,21974856,1020,1020,1020,1020,0
|
|
20250416,125200,21974856,1020,1020,1020,1020,0
|
|
20250416,125100,21974856,1020,1020,1020,1020,1
|
|
20250416,125000,21973836,1016,1016,1016,1016,0
|
|
20250416,124900,21973836,1016,1016,1016,1016,0
|
|
20250416,124800,21973836,1016,1016,1016,1016,0
|
|
20250416,124700,21973836,1016,1018,1018,1016,1628
|
|
20250416,124600,20318913,1018,1019,1019,1018,604
|
|
20250416,124500,19703954,1020,1020,1020,1020,40
|
|
20250416,124400,19663154,1023,1023,1023,1023,0
|
|
20250416,124300,19663154,1023,1023,1023,1023,0
|
|
20250416,124200,19663154,1023,1023,1023,1023,0
|
|
20250416,124100,19663154,1023,1023,1023,1023,0
|
|
20250416,124000,19663154,1023,1023,1023,1023,0
|
|
20250416,123900,19663154,1023,1023,1023,1023,0
|
|
20250416,123800,19663154,1023,1023,1023,1023,1
|
|
20250416,123700,19662131,1020,1020,1020,1020,0
|
|
20250416,123600,19662131,1020,1020,1020,1020,0
|
|
20250416,123500,19662131,1020,1020,1020,1020,0
|
|
20250416,123400,19662131,1020,1020,1020,1020,1242
|
|
20250416,123300,18395291,1023,1023,1023,1023,0
|
|
20250416,123200,18395291,1023,1023,1023,1023,50
|
|
20250416,123100,18344141,1021,1021,1021,1021,0
|
|
20250416,123000,18344141,1021,1021,1021,1021,32
|
|
20250416,122900,18311469,1021,1021,1021,1021,0
|
|
20250416,122800,18311469,1021,1021,1021,1021,0
|
|
20250416,122700,18311469,1021,1021,1021,1021,0
|
|
20250416,122600,18311469,1021,1021,1021,1021,0
|
|
20250416,122500,18311469,1021,1021,1021,1021,0
|
|
20250416,122400,18311469,1021,1021,1021,1021,0
|
|
20250416,122300,18311469,1021,1021,1021,1021,0
|
|
20250416,122200,18311469,1021,1021,1021,1021,0
|
|
20250416,122100,18311469,1021,1021,1021,1021,100
|
|
20250416,122000,18209369,1021,1021,1021,1021,244
|
|
20250416,121900,17960245,1023,1023,1023,1023,0
|
|
20250416,121800,17960245,1023,1023,1023,1023,0
|
|
20250416,121700,17960245,1023,1023,1023,1023,0
|
|
20250416,121600,17960245,1023,1023,1023,1023,0
|
|
20250416,121500,17960245,1023,1023,1023,1023,0
|
|
20250416,121400,17960245,1023,1021,1023,1021,3
|
|
20250416,121300,17957180,1023,1023,1023,1023,1
|
|
20250416,121200,17956157,1021,1021,1021,1021,0
|
|
20250416,121100,17956157,1021,1021,1021,1021,0
|
|
20250416,121000,17956157,1021,1021,1021,1021,0
|
|
20250416,120900,17956157,1021,1021,1021,1021,0
|
|
20250416,120800,17956157,1021,1021,1021,1021,0
|
|
20250416,120700,17956157,1021,1021,1021,1021,0
|
|
20250416,120600,17956157,1021,1021,1021,1021,0
|
|
20250416,120500,17956157,1021,1021,1021,1021,339
|
|
20250416,120400,17610038,1022,1022,1022,1022,0
|
|
20250416,120300,17610038,1022,1022,1022,1022,0
|
|
20250416,120200,17610038,1022,1022,1022,1022,0
|
|
20250416,120100,17610038,1022,1022,1022,1022,3
|
|
20250416,120000,17606972,1020,1020,1020,1020,79
|
|
20250416,115900,17526392,1020,1020,1020,1020,0
|
|
20250416,115800,17526392,1020,1020,1020,1020,0
|
|
20250416,115700,17526392,1020,1020,1020,1020,0
|
|
20250416,115600,17526392,1020,1020,1020,1020,0
|
|
20250416,115500,17526392,1020,1020,1020,1020,0
|
|
20250416,115400,17526392,1020,1020,1020,1020,1
|
|
20250416,115300,17525372,1026,1026,1026,1026,1
|
|
20250416,115200,17524346,1020,1020,1020,1020,0
|
|
20250416,115100,17524346,1020,1020,1020,1020,0
|
|
20250416,115000,17524346,1020,1020,1020,1020,1
|
|
20250416,114900,17523326,1030,1030,1030,1030,0
|
|
20250416,114800,17523326,1030,1030,1030,1030,0
|
|
20250416,114700,17523326,1030,1030,1030,1030,0
|
|
20250416,114600,17523326,1030,1030,1030,1030,0
|
|
20250416,114500,17523326,1030,1030,1030,1030,0
|
|
20250416,114400,17523326,1030,1030,1030,1030,0
|
|
20250416,114300,17523326,1030,1030,1030,1030,0
|
|
20250416,114200,17523326,1030,1030,1030,1030,0
|
|
20250416,114100,17523326,1030,1030,1030,1030,0
|
|
20250416,114000,17523326,1030,1030,1030,1030,0
|
|
20250416,113900,17523326,1030,1030,1030,1030,0
|
|
20250416,113800,17523326,1030,1030,1030,1030,0
|
|
20250416,113700,17523326,1030,1030,1030,1030,0
|
|
20250416,113600,17523326,1030,1030,1030,1030,0
|
|
20250416,113500,17523326,1030,1030,1030,1030,0
|
|
20250416,113400,17523326,1030,1030,1030,1030,0
|
|
20250416,113300,17523326,1030,1030,1030,1030,0
|
|
20250416,113200,17523326,1030,1030,1030,1030,0
|
|
20250416,113100,17523326,1030,1030,1030,1030,0
|
|
20250416,113000,17523326,1030,1023,1030,1020,161
|
|
20250416,112900,17358286,1023,1023,1023,1023,0
|
|
20250416,112800,17358286,1023,1023,1023,1023,0
|
|
20250416,112700,17358286,1023,1023,1023,1023,0
|
|
20250416,112600,17358286,1023,1020,1023,1020,103
|
|
20250416,112500,17253220,1021,1021,1021,1021,0
|
|
20250416,112400,17253220,1021,1021,1021,1021,0
|
|
20250416,112300,17253220,1021,1021,1021,1021,0
|
|
20250416,112200,17253220,1021,1021,1021,1021,500
|
|
20250416,112100,16742720,1021,1021,1021,1021,0
|
|
20250416,112000,16742720,1021,1021,1021,1021,10
|
|
20250416,111900,16732510,1022,1027,1027,1022,423
|
|
20250416,111800,16299683,1027,1027,1027,1027,0
|
|
20250416,111700,16299683,1027,1027,1027,1027,10
|
|
20250416,111600,16289413,1022,1022,1022,1022,486
|
|
20250416,111500,15792721,1021,1021,1021,1021,0
|
|
20250416,111400,15792721,1021,1021,1021,1021,0
|
|
20250416,111300,15792721,1021,1022,1022,1021,519
|
|
20250416,111200,15262808,1022,1023,1023,1022,510
|
|
20250416,111100,14741518,1023,1023,1023,1023,50
|
|
20250416,111000,14690368,1024,1024,1024,1024,0
|
|
20250416,110900,14690368,1024,1024,1024,1024,1
|
|
20250416,110800,14689344,1031,1031,1031,1031,0
|
|
20250416,110700,14689344,1031,1031,1031,1031,0
|
|
20250416,110600,14689344,1031,1031,1031,1031,10
|
|
20250416,110500,14679034,1031,1031,1031,1031,0
|
|
20250416,110400,14679034,1031,1031,1031,1031,0
|
|
20250416,110300,14679034,1031,1031,1031,1031,210
|
|
20250416,110200,14462524,1024,1024,1024,1024,0
|
|
20250416,110100,14462524,1024,1024,1024,1024,0
|
|
20250416,110000,14462524,1024,1024,1024,1024,27
|
|
20250416,105900,14434876,1034,1034,1034,1034,0
|
|
20250416,105800,14434876,1034,1034,1034,1034,0
|
|
20250416,105700,14434876,1034,1034,1034,1034,0
|
|
20250416,105600,14434876,1034,1034,1034,1034,0
|
|
20250416,105500,14434876,1034,1024,1034,1024,93
|
|
20250416,105400,14339454,1024,1024,1024,1024,29
|
|
20250416,105300,14309758,1024,1024,1024,1024,0
|
|
20250416,105200,14309758,1024,1025,1025,1023,1538
|
|
20250416,105100,12735903,1027,1027,1027,1027,0
|
|
20250416,105000,12735903,1027,1028,1028,1027,70
|
|
20250416,104900,12664003,1028,1028,1028,1028,0
|
|
20250416,104800,12664003,1028,1028,1028,1028,0
|
|
20250416,104700,12664003,1028,1028,1028,1028,0
|
|
20250416,104600,12664003,1028,1028,1028,1028,0
|
|
20250416,104500,12664003,1028,1027,1028,1025,170
|
|
20250416,104400,12489714,1030,1030,1030,1030,0
|
|
20250416,104300,12489714,1030,1030,1030,1030,0
|
|
20250416,104200,12489714,1030,1030,1030,1030,0
|
|
20250416,104100,12489714,1030,1030,1030,1030,14
|
|
20250416,104000,12475294,1030,1030,1030,1030,0
|
|
20250416,103900,12475294,1030,1030,1030,1030,0
|
|
20250416,103800,12475294,1030,1030,1030,1030,0
|
|
20250416,103700,12475294,1030,1030,1030,1030,0
|
|
20250416,103600,12475294,1030,1030,1030,1030,1
|
|
20250416,103500,12474264,1028,1028,1028,1028,0
|
|
20250416,103400,12474264,1028,1028,1028,1028,0
|
|
20250416,103300,12474264,1028,1028,1028,1028,0
|
|
20250416,103200,12474264,1028,1028,1028,1028,0
|
|
20250416,103100,12474264,1028,1028,1028,1028,0
|
|
20250416,103000,12474264,1028,1028,1028,1028,9
|
|
20250416,102900,12465012,1033,1033,1033,1033,0
|
|
20250416,102800,12465012,1033,1033,1033,1033,0
|
|
20250416,102700,12465012,1033,1033,1033,1033,0
|
|
20250416,102600,12465012,1033,1033,1033,1033,0
|
|
20250416,102500,12465012,1033,1033,1033,1033,0
|
|
20250416,102400,12465012,1033,1033,1033,1033,0
|
|
20250416,102300,12465012,1033,1028,1033,1028,3
|
|
20250416,102200,12461918,1032,1032,1032,1032,0
|
|
20250416,102100,12461918,1032,1032,1032,1032,0
|
|
20250416,102000,12461918,1032,1032,1032,1032,127
|
|
20250416,101900,12330854,1028,1029,1029,1028,61
|
|
20250416,101800,12268091,1033,1033,1033,1033,0
|
|
20250416,101700,12268091,1033,1032,1033,1032,2
|
|
20250416,101600,12266026,1025,1025,1025,1025,0
|
|
20250416,101500,12266026,1025,1025,1025,1025,0
|
|
20250416,101400,12266026,1025,1025,1025,1025,0
|
|
20250416,101300,12266026,1025,1025,1025,1025,0
|
|
20250416,101200,12266026,1025,1025,1025,1025,0
|
|
20250416,101100,12266026,1025,1025,1025,1025,0
|
|
20250416,101000,12266026,1025,1025,1025,1025,0
|
|
20250416,100900,12266026,1025,1025,1025,1025,1
|
|
20250416,100800,12265001,1025,1025,1025,1025,0
|
|
20250416,100700,12265001,1025,1025,1025,1025,17
|
|
20250416,100600,12247576,1025,1028,1028,1025,15
|
|
20250416,100500,12232171,1033,1033,1033,1033,1
|
|
20250416,100400,12231138,1030,1030,1033,1030,30
|
|
20250416,100300,12200235,1030,1033,1033,1030,21
|
|
20250416,100200,12178572,1034,1034,1034,1034,400
|
|
20250416,100100,11764972,1034,1034,1034,1034,1
|
|
20250416,100000,11763938,1024,1024,1024,1024,145
|
|
20250416,095900,11615458,1035,1035,1035,1035,0
|
|
20250416,095800,11615458,1035,1035,1035,1035,0
|
|
20250416,095700,11615458,1035,1035,1035,1035,20
|
|
20250416,095600,11594758,1035,1035,1035,1035,0
|
|
20250416,095500,11594758,1035,1035,1035,1035,0
|
|
20250416,095400,11594758,1035,1035,1035,1035,0
|
|
20250416,095300,11594758,1035,1035,1035,1035,0
|
|
20250416,095200,11594758,1035,1035,1035,1035,0
|
|
20250416,095100,11594758,1035,1035,1035,1035,0
|
|
20250416,095000,11594758,1035,1035,1035,1035,0
|
|
20250416,094900,11594758,1035,1035,1035,1035,0
|
|
20250416,094800,11594758,1035,1035,1035,1035,0
|
|
20250416,094700,11594758,1035,1035,1035,1035,0
|
|
20250416,094600,11594758,1035,1035,1035,1035,35
|
|
20250416,094500,11558533,1035,1035,1035,1035,1
|
|
20250416,094400,11557498,1036,1031,1036,1031,290
|
|
20250416,094300,11257291,1031,1031,1031,1031,5
|
|
20250416,094200,11252136,1031,1031,1031,1031,1
|
|
20250416,094100,11251105,1025,1024,1025,1022,13
|
|
20250416,094000,11237806,1024,1024,1024,1024,28
|
|
20250416,093900,11209134,1023,1023,1023,1023,95
|
|
20250416,093800,11111949,1022,1027,1027,1022,1865
|
|
20250416,093700,9203191,1026,1026,1026,1026,0
|
|
20250416,093600,9203191,1026,1026,1026,1026,0
|
|
20250416,093500,9203191,1026,1026,1026,1026,0
|
|
20250416,093400,9203191,1026,1026,1026,1026,10
|
|
20250416,093300,9192931,1037,1037,1037,1037,0
|
|
20250416,093200,9192931,1037,1037,1037,1037,0
|
|
20250416,093100,9192931,1037,1037,1037,1037,0
|
|
20250416,093000,9192931,1037,1026,1037,1026,205
|
|
20250416,092900,8980575,1028,1028,1028,1028,0
|
|
20250416,092800,8980575,1028,1028,1028,1028,0
|
|
20250416,092700,8980575,1028,1028,1028,1028,0
|
|
20250416,092600,8980575,1028,1029,1029,1028,1100
|
|
20250416,092500,7849375,1035,1035,1035,1035,0
|
|
20250416,092400,7849375,1035,1035,1035,1035,0
|
|
20250416,092300,7849375,1035,1035,1035,1035,0
|
|
20250416,092200,7849375,1035,1030,1035,1030,585
|
|
20250416,092100,7246820,1031,1033,1033,1031,4485
|
|
20250416,092000,2617986,1033,1033,1034,1033,237
|
|
20250416,091900,2373026,1040,1040,1040,1040,0
|
|
20250416,091800,2373026,1040,1040,1040,1040,0
|
|
20250416,091700,2373026,1040,1040,1040,1040,9
|
|
20250416,091600,2363666,1033,1033,1033,1033,104
|
|
20250416,091500,2256234,1033,1033,1033,1033,0
|
|
20250416,091400,2256234,1033,1033,1033,1033,350
|
|
20250416,091300,1894684,1033,1033,1033,1033,594
|
|
20250416,091200,1281082,1041,1041,1041,1041,0
|
|
20250416,091100,1281082,1041,1041,1041,1041,0
|
|
20250416,091000,1281082,1041,1041,1041,1041,0
|
|
20250416,090900,1281082,1041,1041,1041,1041,0
|
|
20250416,090800,1281082,1041,1041,1041,1041,100
|
|
20250416,090700,1176982,1042,1042,1042,1042,0
|
|
20250416,090600,1176982,1042,1042,1042,1042,0
|
|
20250416,090500,1176982,1042,1042,1042,1042,10
|
|
20250416,090400,1166562,1039,1039,1039,1039,1
|
|
20250416,090300,1165523,1031,1031,1031,1031,0
|
|
20250416,090200,1165523,1031,1031,1031,1031,0
|
|
20250416,090100,1165523,1031,1031,1031,1030,569
|
|
20250416,090000,578902,1043,1030,1043,1030,562
|