613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,191000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,190900,9794082269,1105,1105,1105,1105,0
|
|
20250417,190800,9794082269,1105,1105,1105,1105,0
|
|
20250417,190700,9794082269,1105,1105,1105,1105,0
|
|
20250417,190600,9794082269,1105,1105,1105,1105,0
|
|
20250417,190500,9794082269,1105,1105,1105,1105,0
|
|
20250417,190400,9794082269,1105,1105,1105,1105,0
|
|
20250417,190300,9794082269,1105,1105,1105,1105,0
|
|
20250417,190200,9794082269,1105,1105,1105,1105,0
|
|
20250417,190100,9794082269,1105,1105,1105,1105,0
|
|
20250417,190000,9794082269,1105,1105,1105,1105,0
|
|
20250417,185900,9794082269,1105,1105,1105,1105,0
|
|
20250417,185800,9794082269,1105,1105,1105,1105,0
|
|
20250417,185700,9794082269,1105,1105,1105,1105,0
|
|
20250417,185600,9794082269,1105,1105,1105,1105,0
|
|
20250417,185500,9794082269,1105,1105,1105,1105,0
|
|
20250417,185400,9794082269,1105,1105,1105,1105,0
|
|
20250417,185300,9794082269,1105,1105,1105,1105,0
|
|
20250417,185200,9794082269,1105,1105,1105,1105,0
|
|
20250417,185100,9794082269,1105,1105,1105,1105,0
|
|
20250417,185000,9794082269,1105,1105,1105,1105,0
|
|
20250417,184900,9794082269,1105,1105,1105,1105,0
|
|
20250417,184800,9794082269,1105,1105,1105,1105,0
|
|
20250417,184700,9794082269,1105,1105,1105,1105,0
|
|
20250417,184600,9794082269,1105,1105,1105,1105,0
|
|
20250417,184500,9794082269,1105,1105,1105,1105,0
|
|
20250417,184400,9794082269,1105,1105,1105,1105,0
|
|
20250417,184300,9794082269,1105,1105,1105,1105,0
|
|
20250417,184200,9794082269,1105,1105,1105,1105,0
|
|
20250417,184100,9794082269,1105,1105,1105,1105,0
|
|
20250417,184000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,183900,9794082269,1105,1105,1105,1105,0
|
|
20250417,183800,9794082269,1105,1105,1105,1105,0
|
|
20250417,183700,9794082269,1105,1105,1105,1105,0
|
|
20250417,183600,9794082269,1105,1105,1105,1105,0
|
|
20250417,183500,9794082269,1105,1105,1105,1105,0
|
|
20250417,183400,9794082269,1105,1105,1105,1105,0
|
|
20250417,183300,9794082269,1105,1105,1105,1105,0
|
|
20250417,183200,9794082269,1105,1105,1105,1105,0
|
|
20250417,183100,9794082269,1105,1105,1105,1105,0
|
|
20250417,183000,9794082269,1105,1105,1105,1105,0
|
|
20250417,182900,9794082269,1105,1105,1105,1105,0
|
|
20250417,182800,9794082269,1105,1105,1105,1105,0
|
|
20250417,182700,9794082269,1105,1105,1105,1105,0
|
|
20250417,182600,9794082269,1105,1105,1105,1105,0
|
|
20250417,182500,9794082269,1105,1105,1105,1105,0
|
|
20250417,182400,9794082269,1105,1105,1105,1105,0
|
|
20250417,182300,9794082269,1105,1105,1105,1105,0
|
|
20250417,182200,9794082269,1105,1105,1105,1105,0
|
|
20250417,182100,9794082269,1105,1105,1105,1105,0
|
|
20250417,182000,9794082269,1105,1105,1105,1105,0
|
|
20250417,181900,9794082269,1105,1105,1105,1105,0
|
|
20250417,181800,9794082269,1105,1105,1105,1105,0
|
|
20250417,181700,9794082269,1105,1105,1105,1105,0
|
|
20250417,181600,9794082269,1105,1105,1105,1105,0
|
|
20250417,181500,9794082269,1105,1105,1105,1105,0
|
|
20250417,181400,9794082269,1105,1105,1105,1105,0
|
|
20250417,181300,9794082269,1105,1105,1105,1105,0
|
|
20250417,181200,9794082269,1105,1105,1105,1105,0
|
|
20250417,181100,9794082269,1105,1105,1105,1105,0
|
|
20250417,181000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,180900,9794082269,1105,1105,1105,1105,0
|
|
20250417,180800,9794082269,1105,1105,1105,1105,0
|
|
20250417,180700,9794082269,1105,1105,1105,1105,0
|
|
20250417,180600,9794082269,1105,1105,1105,1105,0
|
|
20250417,180500,9794082269,1105,1105,1105,1105,0
|
|
20250417,180400,9794082269,1105,1105,1105,1105,0
|
|
20250417,180300,9794082269,1105,1105,1105,1105,0
|
|
20250417,180200,9794082269,1105,1105,1105,1105,0
|
|
20250417,180100,9794082269,1105,1105,1105,1105,0
|
|
20250417,180000,9794082269,1105,1105,1105,1105,0
|
|
20250417,175900,9794082269,1105,1105,1105,1105,0
|
|
20250417,175800,9794082269,1105,1105,1105,1105,0
|
|
20250417,175700,9794082269,1105,1105,1105,1105,0
|
|
20250417,175600,9794082269,1105,1105,1105,1105,0
|
|
20250417,175500,9794082269,1105,1105,1105,1105,0
|
|
20250417,175400,9794082269,1105,1105,1105,1105,0
|
|
20250417,175300,9794082269,1105,1105,1105,1105,0
|
|
20250417,175200,9794082269,1105,1105,1105,1105,0
|
|
20250417,175100,9794082269,1105,1105,1105,1105,0
|
|
20250417,175000,9794082269,1105,1105,1105,1105,0
|
|
20250417,174900,9794082269,1105,1105,1105,1105,0
|
|
20250417,174800,9794082269,1105,1105,1105,1105,0
|
|
20250417,174700,9794082269,1105,1105,1105,1105,0
|
|
20250417,174600,9794082269,1105,1105,1105,1105,0
|
|
20250417,174500,9794082269,1105,1105,1105,1105,0
|
|
20250417,174400,9794082269,1105,1105,1105,1105,0
|
|
20250417,174300,9794082269,1105,1105,1105,1105,0
|
|
20250417,174200,9794082269,1105,1105,1105,1105,0
|
|
20250417,174100,9794082269,1105,1105,1105,1105,0
|
|
20250417,174000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,173900,9794082269,1105,1105,1105,1105,0
|
|
20250417,173800,9794082269,1105,1105,1105,1105,0
|
|
20250417,173700,9794082269,1105,1105,1105,1105,0
|
|
20250417,173600,9794082269,1105,1105,1105,1105,0
|
|
20250417,173500,9794082269,1105,1105,1105,1105,0
|
|
20250417,173400,9794082269,1105,1105,1105,1105,0
|
|
20250417,173300,9794082269,1105,1105,1105,1105,0
|
|
20250417,173200,9794082269,1105,1105,1105,1105,0
|
|
20250417,173100,9794082269,1105,1105,1105,1105,0
|
|
20250417,173000,9794082269,1105,1105,1105,1105,0
|
|
20250417,172900,9794082269,1105,1105,1105,1105,0
|
|
20250417,172800,9794082269,1105,1105,1105,1105,0
|
|
20250417,172700,9794082269,1105,1105,1105,1105,0
|
|
20250417,172600,9794082269,1105,1105,1105,1105,0
|
|
20250417,172500,9794082269,1105,1105,1105,1105,0
|
|
20250417,172400,9794082269,1105,1105,1105,1105,0
|
|
20250417,172300,9794082269,1105,1105,1105,1105,0
|
|
20250417,172200,9794082269,1105,1105,1105,1105,0
|
|
20250417,172100,9794082269,1105,1105,1105,1105,0
|
|
20250417,172000,9794082269,1105,1105,1105,1105,0
|
|
20250417,171900,9794082269,1105,1105,1105,1105,0
|
|
20250417,171800,9794082269,1105,1105,1105,1105,0
|
|
20250417,171700,9794082269,1105,1105,1105,1105,0
|
|
20250417,171600,9794082269,1105,1105,1105,1105,0
|
|
20250417,171500,9794082269,1105,1105,1105,1105,0
|
|
20250417,171400,9794082269,1105,1105,1105,1105,0
|
|
20250417,171300,9794082269,1105,1105,1105,1105,0
|
|
20250417,171200,9794082269,1105,1105,1105,1105,0
|
|
20250417,171100,9794082269,1105,1105,1105,1105,0
|
|
20250417,171000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,170900,9794082269,1105,1105,1105,1105,0
|
|
20250417,170800,9794082269,1105,1105,1105,1105,0
|
|
20250417,170700,9794082269,1105,1105,1105,1105,0
|
|
20250417,170600,9794082269,1105,1105,1105,1105,0
|
|
20250417,170500,9794082269,1105,1105,1105,1105,0
|
|
20250417,170400,9794082269,1105,1105,1105,1105,0
|
|
20250417,170300,9794082269,1105,1105,1105,1105,0
|
|
20250417,170200,9794082269,1105,1105,1105,1105,0
|
|
20250417,170100,9794082269,1105,1105,1105,1105,0
|
|
20250417,170000,9794082269,1105,1105,1105,1105,0
|
|
20250417,165900,9794082269,1105,1105,1105,1105,0
|
|
20250417,165800,9794082269,1105,1105,1105,1105,0
|
|
20250417,165700,9794082269,1105,1105,1105,1105,0
|
|
20250417,165600,9794082269,1105,1105,1105,1105,0
|
|
20250417,165500,9794082269,1105,1105,1105,1105,0
|
|
20250417,165400,9794082269,1105,1105,1105,1105,0
|
|
20250417,165300,9794082269,1105,1105,1105,1105,0
|
|
20250417,165200,9794082269,1105,1105,1105,1105,0
|
|
20250417,165100,9794082269,1105,1105,1105,1105,0
|
|
20250417,165000,9794082269,1105,1105,1105,1105,0
|
|
20250417,164900,9794082269,1105,1105,1105,1105,0
|
|
20250417,164800,9794082269,1105,1105,1105,1105,0
|
|
20250417,164700,9794082269,1105,1105,1105,1105,0
|
|
20250417,164600,9794082269,1105,1105,1105,1105,0
|
|
20250417,164500,9794082269,1105,1105,1105,1105,0
|
|
20250417,164400,9794082269,1105,1105,1105,1105,0
|
|
20250417,164300,9794082269,1105,1105,1105,1105,0
|
|
20250417,164200,9794082269,1105,1105,1105,1105,0
|
|
20250417,164100,9794082269,1105,1105,1105,1105,0
|
|
20250417,164000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,163900,9794082269,1105,1105,1105,1105,0
|
|
20250417,163800,9794082269,1105,1105,1105,1105,0
|
|
20250417,163700,9794082269,1105,1105,1105,1105,0
|
|
20250417,163600,9794082269,1105,1105,1105,1105,0
|
|
20250417,163500,9794082269,1105,1105,1105,1105,0
|
|
20250417,163400,9794082269,1105,1105,1105,1105,0
|
|
20250417,163300,9794082269,1105,1105,1105,1105,0
|
|
20250417,163200,9794082269,1105,1105,1105,1105,0
|
|
20250417,163100,9794082269,1105,1105,1105,1105,0
|
|
20250417,163000,9794082269,1105,1105,1105,1105,0
|
|
20250417,162900,9794082269,1105,1105,1105,1105,0
|
|
20250417,162800,9794082269,1105,1105,1105,1105,0
|
|
20250417,162700,9794082269,1105,1105,1105,1105,0
|
|
20250417,162600,9794082269,1105,1105,1105,1105,0
|
|
20250417,162500,9794082269,1105,1105,1105,1105,0
|
|
20250417,162400,9794082269,1105,1105,1105,1105,0
|
|
20250417,162300,9794082269,1105,1105,1105,1105,0
|
|
20250417,162200,9794082269,1105,1105,1105,1105,0
|
|
20250417,162100,9794082269,1105,1105,1105,1105,0
|
|
20250417,162000,9794082269,1105,1105,1105,1105,0
|
|
20250417,161900,9794082269,1105,1105,1105,1105,0
|
|
20250417,161800,9794082269,1105,1105,1105,1105,0
|
|
20250417,161700,9794082269,1105,1105,1105,1105,0
|
|
20250417,161600,9794082269,1105,1105,1105,1105,0
|
|
20250417,161500,9794082269,1105,1105,1105,1105,0
|
|
20250417,161400,9794082269,1105,1105,1105,1105,0
|
|
20250417,161300,9794082269,1105,1105,1105,1105,0
|
|
20250417,161200,9794082269,1105,1105,1105,1105,0
|
|
20250417,161100,9794082269,1105,1105,1105,1105,0
|
|
20250417,161000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,160900,9794082269,1105,1105,1105,1105,0
|
|
20250417,160800,9794082269,1105,1105,1105,1105,0
|
|
20250417,160700,9794082269,1105,1105,1105,1105,0
|
|
20250417,160600,9794082269,1105,1105,1105,1105,0
|
|
20250417,160500,9794082269,1105,1105,1105,1105,0
|
|
20250417,160400,9794082269,1105,1105,1105,1105,0
|
|
20250417,160300,9794082269,1105,1105,1105,1105,0
|
|
20250417,160200,9794082269,1105,1105,1105,1105,0
|
|
20250417,160100,9794082269,1105,1105,1105,1105,0
|
|
20250417,160000,9794082269,1105,1105,1105,1105,0
|
|
20250417,155900,9794082269,1105,1105,1105,1105,0
|
|
20250417,155800,9794082269,1105,1105,1105,1105,0
|
|
20250417,155700,9794082269,1105,1105,1105,1105,0
|
|
20250417,155600,9794082269,1105,1105,1105,1105,0
|
|
20250417,155500,9794082269,1105,1105,1105,1105,0
|
|
20250417,155400,9794082269,1105,1105,1105,1105,0
|
|
20250417,155300,9794082269,1105,1105,1105,1105,0
|
|
20250417,155200,9794082269,1105,1105,1105,1105,0
|
|
20250417,155100,9794082269,1105,1105,1105,1105,0
|
|
20250417,155000,9794082269,1105,1105,1105,1105,0
|
|
20250417,154900,9794082269,1105,1105,1105,1105,0
|
|
20250417,154800,9794082269,1105,1105,1105,1105,0
|
|
20250417,154700,9794082269,1105,1105,1105,1105,0
|
|
20250417,154600,9794082269,1105,1105,1105,1105,0
|
|
20250417,154500,9794082269,1105,1105,1105,1105,0
|
|
20250417,154400,9794082269,1105,1105,1105,1105,0
|
|
20250417,154300,9794082269,1105,1105,1105,1105,0
|
|
20250417,154200,9794082269,1105,1105,1105,1105,0
|
|
20250417,154100,9794082269,1105,1105,1105,1105,0
|
|
20250417,154000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,153900,9794082269,1105,1105,1105,1105,0
|
|
20250417,153800,9794082269,1105,1105,1105,1105,0
|
|
20250417,153700,9794082269,1105,1105,1105,1105,0
|
|
20250417,153600,9794082269,1105,1105,1105,1105,0
|
|
20250417,153500,9794082269,1105,1105,1105,1105,0
|
|
20250417,153400,9794082269,1105,1105,1105,1105,0
|
|
20250417,153300,9794082269,1105,1105,1105,1105,0
|
|
20250417,153200,9794082269,1105,1105,1105,1105,0
|
|
20250417,153100,9794082269,1105,1105,1105,1105,0
|
|
20250417,153000,9794082269,1105,1105,1105,1105,158867
|
|
20250417,152900,9618534234,1101,1101,1101,1101,0
|
|
20250417,152800,9618534234,1101,1101,1101,1101,0
|
|
20250417,152700,9618534234,1101,1101,1101,1101,0
|
|
20250417,152600,9618534234,1101,1101,1101,1101,0
|
|
20250417,152500,9618534234,1101,1101,1101,1101,0
|
|
20250417,152400,9618534234,1101,1101,1101,1101,0
|
|
20250417,152300,9618534234,1101,1101,1101,1101,0
|
|
20250417,152200,9618534234,1101,1101,1101,1101,0
|
|
20250417,152100,9618534234,1101,1101,1101,1101,0
|
|
20250417,152000,9618534234,1101,1101,1101,1101,0
|
|
20250417,151900,9618534234,1101,1128,1136,1100,212253
|
|
20250417,151800,9381476315,1129,1159,1164,1125,233379
|
|
20250417,151700,9115149142,1156,1187,1188,1155,184222
|
|
20250417,151600,8900102275,1187,1190,1204,1184,111305
|
|
20250417,151500,8767697105,1190,1188,1207,1182,130363
|
|
20250417,151400,8612358681,1184,1196,1204,1179,154930
|
|
20250417,151300,8428096920,1194,1206,1218,1180,209382
|
|
20250417,151200,8177333656,1209,1228,1235,1205,151048
|
|
20250417,151100,7992920559,1221,1234,1245,1217,231506
|
|
20250417,151000,7708316459,1238,1183,1252,1183,357198
|
|
20250417,150900,7269894471,1182,1206,1250,1175,472340
|
|
20250417,150800,6692344401,1204,1231,1232,1193,230552
|
|
20250417,150700,6412857019,1233,1202,1233,1201,332325
|
|
20250417,150600,6007902309,1201,1174,1220,1173,233574
|
|
20250417,150500,5726812768,1179,1180,1189,1171,55182
|
|
20250417,150400,5661869570,1180,1181,1200,1167,177867
|
|
20250417,150300,5451552529,1181,1164,1186,1163,153692
|
|
20250417,150200,5270435021,1163,1200,1203,1150,299035
|
|
20250417,150100,4920890687,1198,1233,1236,1198,191729
|
|
20250417,150000,4688672636,1236,1220,1250,1218,242245
|
|
20250417,145900,4389867870,1220,1212,1220,1199,153122
|
|
20250417,145800,4205065526,1212,1218,1226,1181,368147
|
|
20250417,145700,3762630573,1218,1235,1266,1211,334958
|
|
20250417,145600,3349491028,1235,1223,1264,1218,456109
|
|
20250417,145500,2782549221,1227,1241,1241,1215,302540
|
|
20250417,145400,2410714585,1241,1235,1270,1183,768787
|
|
20250417,145300,1461657142,1244,1222,1250,1208,415657
|
|
20250417,145200,951908009,1225,1225,1225,1225,0
|
|
20250417,145100,951908009,1225,1114,1225,1104,738105
|
|
20250417,145000,96220599,1085,1085,1085,1085,0
|
|
20250417,144900,96220599,1085,1085,1085,1085,0
|
|
20250417,144800,96220599,1085,1023,1085,1023,28937
|
|
20250417,144700,65984768,1023,1023,1023,1023,2
|
|
20250417,144600,65982722,1022,1022,1022,1022,0
|
|
20250417,144500,65982722,1022,1022,1022,1022,0
|
|
20250417,144400,65982722,1022,1022,1022,1022,0
|
|
20250417,144300,65982722,1022,1022,1022,1022,0
|
|
20250417,144200,65982722,1022,1022,1022,1022,16
|
|
20250417,144100,65966370,1022,1022,1022,1022,0
|
|
20250417,144000,65966370,1022,1022,1022,1022,20
|
|
20250417,143900,65945930,1024,1024,1024,1024,0
|
|
20250417,143800,65945930,1024,1024,1024,1024,0
|
|
20250417,143700,65945930,1024,1024,1024,1024,0
|
|
20250417,143600,65945930,1024,1024,1024,1024,0
|
|
20250417,143500,65945930,1024,1023,1024,1023,500
|
|
20250417,143400,65434428,1023,1023,1023,1023,0
|
|
20250417,143300,65434428,1023,1023,1023,1023,0
|
|
20250417,143200,65434428,1023,1023,1023,1023,2
|
|
20250417,143100,65432382,1022,1022,1022,1022,112
|
|
20250417,143000,65317918,1022,1022,1022,1022,0
|
|
20250417,142900,65317918,1022,1022,1022,1022,571
|
|
20250417,142800,64734356,1024,1024,1024,1024,0
|
|
20250417,142700,64734356,1024,1024,1024,1024,0
|
|
20250417,142600,64734356,1024,1024,1024,1024,0
|
|
20250417,142500,64734356,1024,1023,1024,1023,202
|
|
20250417,142400,64527708,1024,1024,1024,1024,0
|
|
20250417,142300,64527708,1024,1024,1024,1024,0
|
|
20250417,142200,64527708,1024,1024,1024,1024,0
|
|
20250417,142100,64527708,1024,1024,1024,1024,300
|
|
20250417,142000,64220508,1023,1023,1023,1023,0
|
|
20250417,141900,64220508,1023,1023,1023,1023,108
|
|
20250417,141800,64110024,1024,1024,1024,1024,0
|
|
20250417,141700,64110024,1024,1024,1024,1024,0
|
|
20250417,141600,64110024,1024,1024,1024,1024,0
|
|
20250417,141500,64110024,1024,1024,1024,1024,0
|
|
20250417,141400,64110024,1024,1024,1024,1024,0
|
|
20250417,141300,64110024,1024,1024,1024,1024,5
|
|
20250417,141200,64104904,1024,1024,1024,1024,2
|
|
20250417,141100,64102856,1021,1021,1021,1021,0
|
|
20250417,141000,64102856,1021,1021,1021,1021,0
|
|
20250417,140900,64102856,1021,1021,1021,1021,0
|
|
20250417,140800,64102856,1021,1021,1021,1021,0
|
|
20250417,140700,64102856,1021,1021,1021,1021,0
|
|
20250417,140600,64102856,1021,1021,1021,1021,0
|
|
20250417,140500,64102856,1021,1021,1021,1021,0
|
|
20250417,140400,64102856,1021,1022,1022,1021,300
|
|
20250417,140300,63796288,1022,1022,1022,1022,0
|
|
20250417,140200,63796288,1022,1022,1022,1022,0
|
|
20250417,140100,63796288,1022,1022,1022,1022,446
|
|
20250417,140000,63340476,1022,1022,1022,1022,0
|
|
20250417,135900,63340476,1022,1022,1022,1022,0
|
|
20250417,135800,63340476,1022,1022,1022,1022,0
|
|
20250417,135700,63340476,1022,1022,1022,1022,0
|
|
20250417,135600,63340476,1022,1022,1022,1022,0
|
|
20250417,135500,63340476,1022,1022,1022,1022,150
|
|
20250417,135400,63187176,1024,1024,1024,1024,0
|
|
20250417,135300,63187176,1024,1024,1024,1024,0
|
|
20250417,135200,63187176,1024,1024,1024,1024,0
|
|
20250417,135100,63187176,1024,1024,1024,1024,0
|
|
20250417,135000,63187176,1024,1024,1024,1024,0
|
|
20250417,134900,63187176,1024,1024,1024,1024,0
|
|
20250417,134800,63187176,1024,1024,1024,1024,0
|
|
20250417,134700,63187176,1024,1024,1024,1024,0
|
|
20250417,134600,63187176,1024,1024,1024,1024,0
|
|
20250417,134500,63187176,1024,1024,1024,1024,0
|
|
20250417,134400,63187176,1024,1024,1024,1024,0
|
|
20250417,134300,63187176,1024,1024,1024,1024,0
|
|
20250417,134200,63187176,1024,1024,1024,1024,0
|
|
20250417,134100,63187176,1024,1024,1024,1024,0
|
|
20250417,134000,63187176,1024,1024,1024,1024,0
|
|
20250417,133900,63187176,1024,1024,1024,1024,0
|
|
20250417,133800,63187176,1024,1024,1024,1024,0
|
|
20250417,133700,63187176,1024,1024,1024,1024,0
|
|
20250417,133600,63187176,1024,1024,1024,1024,0
|
|
20250417,133500,63187176,1024,1024,1024,1024,0
|
|
20250417,133400,63187176,1024,1024,1024,1024,0
|
|
20250417,133300,63187176,1024,1024,1024,1024,0
|
|
20250417,133200,63187176,1024,1024,1024,1024,1000
|
|
20250417,133100,62163176,1022,1022,1022,1022,2
|
|
20250417,133000,62161132,1023,1023,1023,1023,0
|
|
20250417,132900,62161132,1023,1023,1023,1023,0
|
|
20250417,132800,62161132,1023,1023,1023,1023,0
|
|
20250417,132700,62161132,1023,1023,1023,1023,0
|
|
20250417,132600,62161132,1023,1023,1023,1023,0
|
|
20250417,132500,62161132,1023,1023,1023,1023,0
|
|
20250417,132400,62161132,1023,1023,1023,1023,0
|
|
20250417,132300,62161132,1023,1023,1023,1023,0
|
|
20250417,132200,62161132,1023,1023,1023,1023,0
|
|
20250417,132100,62161132,1023,1024,1024,1023,256
|
|
20250417,132000,61899234,1025,1025,1025,1025,0
|
|
20250417,131900,61899234,1025,1025,1025,1025,0
|
|
20250417,131800,61899234,1025,1025,1025,1025,0
|
|
20250417,131700,61899234,1025,1025,1025,1025,0
|
|
20250417,131600,61899234,1025,1025,1025,1025,0
|
|
20250417,131500,61899234,1025,1025,1025,1025,0
|
|
20250417,131400,61899234,1025,1025,1025,1025,0
|
|
20250417,131300,61899234,1025,1025,1025,1025,0
|
|
20250417,131200,61899234,1025,1025,1025,1025,0
|
|
20250417,131100,61899234,1025,1024,1025,1024,30
|
|
20250417,131000,61868485,1023,1023,1023,1023,1
|
|
20250417,130900,61867462,1022,1022,1022,1022,0
|
|
20250417,130800,61867462,1022,1022,1022,1022,0
|
|
20250417,130700,61867462,1022,1022,1022,1022,0
|
|
20250417,130600,61867462,1022,1022,1022,1022,0
|
|
20250417,130500,61867462,1022,1022,1022,1022,0
|
|
20250417,130400,61867462,1022,1022,1022,1022,2521
|
|
20250417,130300,59291000,1020,1020,1020,1020,0
|
|
20250417,130200,59291000,1020,1020,1020,1020,0
|
|
20250417,130100,59291000,1020,1020,1020,1020,202
|
|
20250417,130000,59084960,1022,1022,1022,1022,479
|
|
20250417,125900,58595422,1020,1020,1020,1020,998
|
|
20250417,125800,57577462,1020,1020,1020,1020,0
|
|
20250417,125700,57577462,1020,1020,1020,1020,0
|
|
20250417,125600,57577462,1020,1021,1021,1020,3054
|
|
20250417,125500,54462330,1021,1021,1021,1021,62
|
|
20250417,125400,54399028,1025,1025,1025,1025,0
|
|
20250417,125300,54399028,1025,1025,1025,1025,0
|
|
20250417,125200,54399028,1025,1025,1025,1025,0
|
|
20250417,125100,54399028,1025,1025,1025,1025,0
|
|
20250417,125000,54399028,1025,1025,1025,1025,2
|
|
20250417,124900,54396978,1021,1023,1023,1021,1340
|
|
20250417,124800,53028577,1025,1024,1025,1024,2
|
|
20250417,124700,53026528,1022,1022,1022,1022,0
|
|
20250417,124600,53026528,1022,1022,1022,1022,0
|
|
20250417,124500,53026528,1022,1022,1022,1022,0
|
|
20250417,124400,53026528,1022,1022,1022,1022,0
|
|
20250417,124300,53026528,1022,1022,1022,1022,0
|
|
20250417,124200,53026528,1022,1024,1025,1022,3
|
|
20250417,124100,53023457,1025,1025,1025,1025,0
|
|
20250417,124000,53023457,1025,1025,1025,1025,0
|
|
20250417,123900,53023457,1025,1025,1025,1025,0
|
|
20250417,123800,53023457,1025,1025,1025,1025,0
|
|
20250417,123700,53023457,1025,1025,1025,1025,0
|
|
20250417,123600,53023457,1025,1025,1025,1025,0
|
|
20250417,123500,53023457,1025,1025,1025,1025,0
|
|
20250417,123400,53023457,1025,1025,1025,1025,0
|
|
20250417,123300,53023457,1025,1025,1025,1025,0
|
|
20250417,123200,53023457,1025,1025,1025,1025,0
|
|
20250417,123100,53023457,1025,1025,1025,1025,0
|
|
20250417,123000,53023457,1025,1023,1025,1023,53
|
|
20250417,122900,52969236,1025,1025,1025,1025,0
|
|
20250417,122800,52969236,1025,1025,1025,1025,0
|
|
20250417,122700,52969236,1025,1025,1025,1025,0
|
|
20250417,122600,52969236,1025,1025,1025,1025,2
|
|
20250417,122500,52967186,1025,1025,1025,1025,0
|
|
20250417,122400,52967186,1025,1025,1025,1025,200
|
|
20250417,122300,52762186,1025,1025,1025,1025,0
|
|
20250417,122200,52762186,1025,1025,1025,1025,0
|
|
20250417,122100,52762186,1025,1025,1025,1025,400
|
|
20250417,122000,52352186,1025,1025,1025,1025,0
|
|
20250417,121900,52352186,1025,1025,1025,1025,0
|
|
20250417,121800,52352186,1025,1025,1025,1025,0
|
|
20250417,121700,52352186,1025,1025,1025,1025,0
|
|
20250417,121600,52352186,1025,1025,1025,1025,0
|
|
20250417,121500,52352186,1025,1025,1025,1025,0
|
|
20250417,121400,52352186,1025,1023,1025,1023,1609
|
|
20250417,121300,50705675,1021,1021,1021,1021,45
|
|
20250417,121200,50659730,1021,1021,1021,1021,4
|
|
20250417,121100,50655646,1023,1023,1023,1023,0
|
|
20250417,121000,50655646,1023,1023,1023,1023,0
|
|
20250417,120900,50655646,1023,1023,1023,1023,0
|
|
20250417,120800,50655646,1023,1023,1023,1023,2
|
|
20250417,120700,50653600,1023,1023,1023,1023,0
|
|
20250417,120600,50653600,1023,1023,1023,1023,0
|
|
20250417,120500,50653600,1023,1022,1023,1022,24
|
|
20250417,120400,50629070,1022,1022,1022,1022,0
|
|
20250417,120300,50629070,1022,1022,1022,1022,0
|
|
20250417,120200,50629070,1022,1022,1022,1022,0
|
|
20250417,120100,50629070,1022,1022,1022,1022,0
|
|
20250417,120000,50629070,1022,1022,1022,1022,3
|
|
20250417,115900,50626004,1024,1024,1024,1024,0
|
|
20250417,115800,50626004,1024,1024,1024,1024,0
|
|
20250417,115700,50626004,1024,1024,1024,1024,0
|
|
20250417,115600,50626004,1024,1024,1024,1024,0
|
|
20250417,115500,50626004,1024,1024,1024,1024,0
|
|
20250417,115400,50626004,1024,1024,1024,1024,0
|
|
20250417,115300,50626004,1024,1024,1024,1024,0
|
|
20250417,115200,50626004,1024,1024,1024,1024,1
|
|
20250417,115100,50624980,1024,1024,1024,1024,0
|
|
20250417,115000,50624980,1024,1024,1024,1024,0
|
|
20250417,114900,50624980,1024,1024,1025,1024,1216
|
|
20250417,114800,49379790,1024,1023,1024,1023,1047
|
|
20250417,114700,48308703,1023,1023,1023,1023,0
|
|
20250417,114600,48308703,1023,1019,1023,1019,16566
|
|
20250417,114500,31425537,1019,1019,1019,1019,0
|
|
20250417,114400,31425537,1019,1019,1019,1019,1000
|
|
20250417,114300,30406537,1019,1019,1019,1019,1
|
|
20250417,114200,30405518,1018,1018,1018,1018,0
|
|
20250417,114100,30405518,1018,1018,1018,1018,431
|
|
20250417,114000,29966760,1017,1017,1017,1017,0
|
|
20250417,113900,29966760,1017,1017,1017,1017,0
|
|
20250417,113800,29966760,1017,1017,1017,1017,0
|
|
20250417,113700,29966760,1017,1017,1017,1017,0
|
|
20250417,113600,29966760,1017,1017,1017,1017,0
|
|
20250417,113500,29966760,1017,1017,1017,1017,0
|
|
20250417,113400,29966760,1017,1017,1017,1017,0
|
|
20250417,113300,29966760,1017,1017,1017,1017,0
|
|
20250417,113200,29966760,1017,1017,1017,1017,0
|
|
20250417,113100,29966760,1017,1017,1017,1017,0
|
|
20250417,113000,29966760,1017,1017,1017,1017,14
|
|
20250417,112900,29952522,1019,1019,1019,1019,0
|
|
20250417,112800,29952522,1019,1019,1019,1019,25
|
|
20250417,112700,29927047,1019,1019,1019,1019,0
|
|
20250417,112600,29927047,1019,1019,1019,1019,0
|
|
20250417,112500,29927047,1019,1019,1019,1019,0
|
|
20250417,112400,29927047,1019,1019,1019,1019,1000
|
|
20250417,112300,28908047,1019,1019,1019,1019,0
|
|
20250417,112200,28908047,1019,1019,1019,1019,0
|
|
20250417,112100,28908047,1019,1019,1019,1019,0
|
|
20250417,112000,28908047,1019,1019,1019,1019,0
|
|
20250417,111900,28908047,1019,1019,1019,1019,0
|
|
20250417,111800,28908047,1019,1019,1019,1019,0
|
|
20250417,111700,28908047,1019,1019,1019,1019,0
|
|
20250417,111600,28908047,1019,1019,1019,1019,0
|
|
20250417,111500,28908047,1019,1019,1019,1019,0
|
|
20250417,111400,28908047,1019,1019,1019,1019,0
|
|
20250417,111300,28908047,1019,1019,1019,1019,0
|
|
20250417,111200,28908047,1019,1019,1019,1019,1
|
|
20250417,111100,28907028,1019,1019,1019,1019,0
|
|
20250417,111000,28907028,1019,1019,1019,1019,0
|
|
20250417,110900,28907028,1019,1014,1019,1014,5804
|
|
20250417,110800,23018761,1014,1014,1014,1014,500
|
|
20250417,110700,22511761,1014,1014,1014,1014,0
|
|
20250417,110600,22511761,1014,1014,1014,1014,300
|
|
20250417,110500,22207561,1014,1014,1014,1014,100
|
|
20250417,110400,22106161,1014,1014,1014,1014,55
|
|
20250417,110300,22050391,1014,1014,1014,1014,0
|
|
20250417,110200,22050391,1014,1014,1014,1014,0
|
|
20250417,110100,22050391,1014,1014,1014,1014,0
|
|
20250417,110000,22050391,1014,1013,1014,1012,11556
|
|
20250417,105900,10339156,1013,1013,1013,1013,0
|
|
20250417,105800,10339156,1013,1013,1013,1013,0
|
|
20250417,105700,10339156,1013,1013,1013,1013,98
|
|
20250417,105600,10239882,1013,1013,1013,1013,14
|
|
20250417,105500,10225700,1014,1014,1014,1013,1511
|
|
20250417,105400,8693655,1014,1014,1014,1014,0
|
|
20250417,105300,8693655,1014,1014,1014,1014,0
|
|
20250417,105200,8693655,1014,1014,1014,1014,0
|
|
20250417,105100,8693655,1014,1014,1014,1014,0
|
|
20250417,105000,8693655,1014,1014,1014,1014,2
|
|
20250417,104900,8691627,1014,1014,1014,1014,0
|
|
20250417,104800,8691627,1014,1013,1014,1013,31
|
|
20250417,104700,8660206,1013,1013,1013,1013,0
|
|
20250417,104600,8660206,1013,1013,1013,1013,0
|
|
20250417,104500,8660206,1013,1013,1013,1013,0
|
|
20250417,104400,8660206,1013,1013,1013,1013,0
|
|
20250417,104300,8660206,1013,1013,1013,1013,0
|
|
20250417,104200,8660206,1013,1013,1013,1013,135
|
|
20250417,104100,8523451,1015,1015,1015,1015,0
|
|
20250417,104000,8523451,1015,1015,1015,1015,0
|
|
20250417,103900,8523451,1015,1015,1015,1015,0
|
|
20250417,103800,8523451,1015,1015,1015,1015,0
|
|
20250417,103700,8523451,1015,1015,1015,1015,0
|
|
20250417,103600,8523451,1015,1015,1015,1015,0
|
|
20250417,103500,8523451,1015,1015,1015,1015,131
|
|
20250417,103400,8390486,1016,1016,1016,1016,0
|
|
20250417,103300,8390486,1016,1016,1016,1016,0
|
|
20250417,103200,8390486,1016,1016,1016,1016,0
|
|
20250417,103100,8390486,1016,1016,1016,1016,0
|
|
20250417,103000,8390486,1016,1016,1016,1016,234
|
|
20250417,102900,8152742,1017,1017,1017,1017,1
|
|
20250417,102800,8151725,1017,1017,1017,1017,0
|
|
20250417,102700,8151725,1017,1017,1017,1017,180
|
|
20250417,102600,7968665,1017,1017,1017,1017,0
|
|
20250417,102500,7968665,1017,1017,1017,1017,0
|
|
20250417,102400,7968665,1017,1017,1017,1017,0
|
|
20250417,102300,7968665,1017,1017,1017,1017,0
|
|
20250417,102200,7968665,1017,1017,1017,1017,0
|
|
20250417,102100,7968665,1017,1017,1017,1017,26
|
|
20250417,102000,7942223,1017,1017,1017,1017,0
|
|
20250417,101900,7942223,1017,1017,1017,1017,0
|
|
20250417,101800,7942223,1017,1017,1017,1017,0
|
|
20250417,101700,7942223,1017,1017,1017,1017,0
|
|
20250417,101600,7942223,1017,1017,1017,1017,0
|
|
20250417,101500,7942223,1017,1017,1017,1017,0
|
|
20250417,101400,7942223,1017,1017,1017,1017,0
|
|
20250417,101300,7942223,1017,1018,1018,1017,45
|
|
20250417,101200,7896454,1019,1019,1019,1019,0
|
|
20250417,101100,7896454,1019,1019,1019,1019,2
|
|
20250417,101000,7894416,1023,1023,1023,1023,0
|
|
20250417,100900,7894416,1023,1023,1023,1023,0
|
|
20250417,100800,7894416,1023,1023,1023,1023,0
|
|
20250417,100700,7894416,1023,1023,1023,1023,4
|
|
20250417,100600,7890324,1023,1023,1023,1023,0
|
|
20250417,100500,7890324,1023,1021,1023,1021,98
|
|
20250417,100400,7790086,1021,1021,1021,1021,0
|
|
20250417,100300,7790086,1021,1021,1021,1021,0
|
|
20250417,100200,7790086,1021,1021,1021,1021,2
|
|
20250417,100100,7788044,1018,1018,1018,1018,0
|
|
20250417,100000,7788044,1018,1020,1020,1018,11
|
|
20250417,095900,7776838,1021,1021,1021,1021,2
|
|
20250417,095800,7774796,1023,1023,1023,1023,0
|
|
20250417,095700,7774796,1023,1023,1023,1023,2
|
|
20250417,095600,7772750,1022,1022,1022,1022,854
|
|
20250417,095500,6899962,1024,1024,1024,1024,0
|
|
20250417,095400,6899962,1024,1024,1024,1024,0
|
|
20250417,095300,6899962,1024,1024,1024,1024,0
|
|
20250417,095200,6899962,1024,1024,1024,1024,0
|
|
20250417,095100,6899962,1024,1024,1024,1024,0
|
|
20250417,095000,6899962,1024,1024,1024,1024,0
|
|
20250417,094900,6899962,1024,1024,1024,1024,0
|
|
20250417,094800,6899962,1024,1024,1024,1024,0
|
|
20250417,094700,6899962,1024,1024,1024,1024,0
|
|
20250417,094600,6899962,1024,1024,1024,1024,0
|
|
20250417,094500,6899962,1024,1023,1024,1023,37
|
|
20250417,094400,6862097,1023,1023,1023,1023,1
|
|
20250417,094300,6861074,1023,1023,1023,1023,11
|
|
20250417,094200,6849821,1022,1022,1022,1022,70
|
|
20250417,094100,6778281,1021,1020,1021,1020,1949
|
|
20250417,094000,4789352,1020,1020,1020,1020,0
|
|
20250417,093900,4789352,1020,1020,1020,1020,0
|
|
20250417,093800,4789352,1020,1020,1020,1020,76
|
|
20250417,093700,4711832,1018,1018,1018,1018,1
|
|
20250417,093600,4710814,1016,1016,1016,1016,1
|
|
20250417,093500,4709798,1015,1015,1015,1015,301
|
|
20250417,093400,4404283,1015,1015,1015,1015,0
|
|
20250417,093300,4404283,1015,1015,1015,1015,76
|
|
20250417,093200,4327143,1012,1012,1012,1012,0
|
|
20250417,093100,4327143,1012,1012,1012,1012,0
|
|
20250417,093000,4327143,1012,1012,1012,1012,23
|
|
20250417,092900,4303867,1012,1015,1015,1012,634
|
|
20250417,092800,3661148,1015,1015,1015,1015,0
|
|
20250417,092700,3661148,1015,1015,1015,1015,0
|
|
20250417,092600,3661148,1015,1020,1020,1015,34
|
|
20250417,092500,3626605,1020,1020,1020,1020,1
|
|
20250417,092400,3625585,1018,1018,1018,1018,0
|
|
20250417,092300,3625585,1018,1018,1018,1018,1
|
|
20250417,092200,3624567,1018,1018,1018,1018,0
|
|
20250417,092100,3624567,1018,1019,1019,1018,3
|
|
20250417,092000,3621511,1019,1019,1019,1019,600
|
|
20250417,091900,3010111,1018,1018,1018,1018,2
|
|
20250417,091800,3008075,1022,1022,1022,1022,0
|
|
20250417,091700,3008075,1022,1022,1022,1022,0
|
|
20250417,091600,3008075,1022,1022,1022,1022,2
|
|
20250417,091500,3006031,1027,1027,1027,1027,0
|
|
20250417,091400,3006031,1027,1027,1027,1027,0
|
|
20250417,091300,3006031,1027,1027,1027,1027,0
|
|
20250417,091200,3006031,1027,1027,1027,1027,0
|
|
20250417,091100,3006031,1027,1027,1027,1027,0
|
|
20250417,091000,3006031,1027,1027,1027,1027,0
|
|
20250417,090900,3006031,1027,1027,1027,1027,0
|
|
20250417,090800,3006031,1027,1027,1027,1027,0
|
|
20250417,090700,3006031,1027,1027,1027,1027,0
|
|
20250417,090600,3006031,1027,1027,1027,1027,0
|
|
20250417,090500,3006031,1027,1027,1027,1027,0
|
|
20250417,090400,3006031,1027,1027,1027,1027,2
|
|
20250417,090300,3003977,1015,1016,1029,1015,2180
|
|
20250417,090200,791231,1029,1019,1029,1019,769
|
|
20250417,090100,4080,1019,1019,1019,1019,2
|
|
20250417,090000,2042,1021,1021,1021,1021,2
|