613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,191000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,190900,1280672468,1064,1064,1064,1064,0
|
|
20250418,190800,1280672468,1064,1064,1064,1064,0
|
|
20250418,190700,1280672468,1064,1064,1064,1064,0
|
|
20250418,190600,1280672468,1064,1064,1064,1064,0
|
|
20250418,190500,1280672468,1064,1064,1064,1064,0
|
|
20250418,190400,1280672468,1064,1064,1064,1064,0
|
|
20250418,190300,1280672468,1064,1064,1064,1064,0
|
|
20250418,190200,1280672468,1064,1064,1064,1064,0
|
|
20250418,190100,1280672468,1064,1064,1064,1064,0
|
|
20250418,190000,1280672468,1064,1064,1064,1064,0
|
|
20250418,185900,1280672468,1064,1064,1064,1064,0
|
|
20250418,185800,1280672468,1064,1064,1064,1064,0
|
|
20250418,185700,1280672468,1064,1064,1064,1064,0
|
|
20250418,185600,1280672468,1064,1064,1064,1064,0
|
|
20250418,185500,1280672468,1064,1064,1064,1064,0
|
|
20250418,185400,1280672468,1064,1064,1064,1064,0
|
|
20250418,185300,1280672468,1064,1064,1064,1064,0
|
|
20250418,185200,1280672468,1064,1064,1064,1064,0
|
|
20250418,185100,1280672468,1064,1064,1064,1064,0
|
|
20250418,185000,1280672468,1064,1064,1064,1064,0
|
|
20250418,184900,1280672468,1064,1064,1064,1064,0
|
|
20250418,184800,1280672468,1064,1064,1064,1064,0
|
|
20250418,184700,1280672468,1064,1064,1064,1064,0
|
|
20250418,184600,1280672468,1064,1064,1064,1064,0
|
|
20250418,184500,1280672468,1064,1064,1064,1064,0
|
|
20250418,184400,1280672468,1064,1064,1064,1064,0
|
|
20250418,184300,1280672468,1064,1064,1064,1064,0
|
|
20250418,184200,1280672468,1064,1064,1064,1064,0
|
|
20250418,184100,1280672468,1064,1064,1064,1064,0
|
|
20250418,184000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,183900,1280672468,1064,1064,1064,1064,0
|
|
20250418,183800,1280672468,1064,1064,1064,1064,0
|
|
20250418,183700,1280672468,1064,1064,1064,1064,0
|
|
20250418,183600,1280672468,1064,1064,1064,1064,0
|
|
20250418,183500,1280672468,1064,1064,1064,1064,0
|
|
20250418,183400,1280672468,1064,1064,1064,1064,0
|
|
20250418,183300,1280672468,1064,1064,1064,1064,0
|
|
20250418,183200,1280672468,1064,1064,1064,1064,0
|
|
20250418,183100,1280672468,1064,1064,1064,1064,0
|
|
20250418,183000,1280672468,1064,1064,1064,1064,0
|
|
20250418,182900,1280672468,1064,1064,1064,1064,0
|
|
20250418,182800,1280672468,1064,1064,1064,1064,0
|
|
20250418,182700,1280672468,1064,1064,1064,1064,0
|
|
20250418,182600,1280672468,1064,1064,1064,1064,0
|
|
20250418,182500,1280672468,1064,1064,1064,1064,0
|
|
20250418,182400,1280672468,1064,1064,1064,1064,0
|
|
20250418,182300,1280672468,1064,1064,1064,1064,0
|
|
20250418,182200,1280672468,1064,1064,1064,1064,0
|
|
20250418,182100,1280672468,1064,1064,1064,1064,0
|
|
20250418,182000,1280672468,1064,1064,1064,1064,0
|
|
20250418,181900,1280672468,1064,1064,1064,1064,0
|
|
20250418,181800,1280672468,1064,1064,1064,1064,0
|
|
20250418,181700,1280672468,1064,1064,1064,1064,0
|
|
20250418,181600,1280672468,1064,1064,1064,1064,0
|
|
20250418,181500,1280672468,1064,1064,1064,1064,0
|
|
20250418,181400,1280672468,1064,1064,1064,1064,0
|
|
20250418,181300,1280672468,1064,1064,1064,1064,0
|
|
20250418,181200,1280672468,1064,1064,1064,1064,0
|
|
20250418,181100,1280672468,1064,1064,1064,1064,0
|
|
20250418,181000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,180900,1280672468,1064,1064,1064,1064,0
|
|
20250418,180800,1280672468,1064,1064,1064,1064,0
|
|
20250418,180700,1280672468,1064,1064,1064,1064,0
|
|
20250418,180600,1280672468,1064,1064,1064,1064,0
|
|
20250418,180500,1280672468,1064,1064,1064,1064,0
|
|
20250418,180400,1280672468,1064,1064,1064,1064,0
|
|
20250418,180300,1280672468,1064,1064,1064,1064,0
|
|
20250418,180200,1280672468,1064,1064,1064,1064,0
|
|
20250418,180100,1280672468,1064,1064,1064,1064,0
|
|
20250418,180000,1280672468,1064,1064,1064,1064,0
|
|
20250418,175900,1280672468,1064,1064,1064,1064,0
|
|
20250418,175800,1280672468,1064,1064,1064,1064,0
|
|
20250418,175700,1280672468,1064,1064,1064,1064,0
|
|
20250418,175600,1280672468,1064,1064,1064,1064,0
|
|
20250418,175500,1280672468,1064,1064,1064,1064,0
|
|
20250418,175400,1280672468,1064,1064,1064,1064,0
|
|
20250418,175300,1280672468,1064,1064,1064,1064,0
|
|
20250418,175200,1280672468,1064,1064,1064,1064,0
|
|
20250418,175100,1280672468,1064,1064,1064,1064,0
|
|
20250418,175000,1280672468,1064,1064,1064,1064,0
|
|
20250418,174900,1280672468,1064,1064,1064,1064,0
|
|
20250418,174800,1280672468,1064,1064,1064,1064,0
|
|
20250418,174700,1280672468,1064,1064,1064,1064,0
|
|
20250418,174600,1280672468,1064,1064,1064,1064,0
|
|
20250418,174500,1280672468,1064,1064,1064,1064,0
|
|
20250418,174400,1280672468,1064,1064,1064,1064,0
|
|
20250418,174300,1280672468,1064,1064,1064,1064,0
|
|
20250418,174200,1280672468,1064,1064,1064,1064,0
|
|
20250418,174100,1280672468,1064,1064,1064,1064,0
|
|
20250418,174000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,173900,1280672468,1064,1064,1064,1064,0
|
|
20250418,173800,1280672468,1064,1064,1064,1064,0
|
|
20250418,173700,1280672468,1064,1064,1064,1064,0
|
|
20250418,173600,1280672468,1064,1064,1064,1064,0
|
|
20250418,173500,1280672468,1064,1064,1064,1064,0
|
|
20250418,173400,1280672468,1064,1064,1064,1064,0
|
|
20250418,173300,1280672468,1064,1064,1064,1064,0
|
|
20250418,173200,1280672468,1064,1064,1064,1064,0
|
|
20250418,173100,1280672468,1064,1064,1064,1064,0
|
|
20250418,173000,1280672468,1064,1064,1064,1064,0
|
|
20250418,172900,1280672468,1064,1064,1064,1064,0
|
|
20250418,172800,1280672468,1064,1064,1064,1064,0
|
|
20250418,172700,1280672468,1064,1064,1064,1064,0
|
|
20250418,172600,1280672468,1064,1064,1064,1064,0
|
|
20250418,172500,1280672468,1064,1064,1064,1064,0
|
|
20250418,172400,1280672468,1064,1064,1064,1064,0
|
|
20250418,172300,1280672468,1064,1064,1064,1064,0
|
|
20250418,172200,1280672468,1064,1064,1064,1064,0
|
|
20250418,172100,1280672468,1064,1064,1064,1064,0
|
|
20250418,172000,1280672468,1064,1064,1064,1064,0
|
|
20250418,171900,1280672468,1064,1064,1064,1064,0
|
|
20250418,171800,1280672468,1064,1064,1064,1064,0
|
|
20250418,171700,1280672468,1064,1064,1064,1064,0
|
|
20250418,171600,1280672468,1064,1064,1064,1064,0
|
|
20250418,171500,1280672468,1064,1064,1064,1064,0
|
|
20250418,171400,1280672468,1064,1064,1064,1064,0
|
|
20250418,171300,1280672468,1064,1064,1064,1064,0
|
|
20250418,171200,1280672468,1064,1064,1064,1064,0
|
|
20250418,171100,1280672468,1064,1064,1064,1064,0
|
|
20250418,171000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,170900,1280672468,1064,1064,1064,1064,0
|
|
20250418,170800,1280672468,1064,1064,1064,1064,0
|
|
20250418,170700,1280672468,1064,1064,1064,1064,0
|
|
20250418,170600,1280672468,1064,1064,1064,1064,0
|
|
20250418,170500,1280672468,1064,1064,1064,1064,0
|
|
20250418,170400,1280672468,1064,1064,1064,1064,0
|
|
20250418,170300,1280672468,1064,1064,1064,1064,0
|
|
20250418,170200,1280672468,1064,1064,1064,1064,0
|
|
20250418,170100,1280672468,1064,1064,1064,1064,0
|
|
20250418,170000,1280672468,1064,1064,1064,1064,0
|
|
20250418,165900,1280672468,1064,1064,1064,1064,0
|
|
20250418,165800,1280672468,1064,1064,1064,1064,0
|
|
20250418,165700,1280672468,1064,1064,1064,1064,0
|
|
20250418,165600,1280672468,1064,1064,1064,1064,0
|
|
20250418,165500,1280672468,1064,1064,1064,1064,0
|
|
20250418,165400,1280672468,1064,1064,1064,1064,0
|
|
20250418,165300,1280672468,1064,1064,1064,1064,0
|
|
20250418,165200,1280672468,1064,1064,1064,1064,0
|
|
20250418,165100,1280672468,1064,1064,1064,1064,0
|
|
20250418,165000,1280672468,1064,1064,1064,1064,0
|
|
20250418,164900,1280672468,1064,1064,1064,1064,0
|
|
20250418,164800,1280672468,1064,1064,1064,1064,0
|
|
20250418,164700,1280672468,1064,1064,1064,1064,0
|
|
20250418,164600,1280672468,1064,1064,1064,1064,0
|
|
20250418,164500,1280672468,1064,1064,1064,1064,0
|
|
20250418,164400,1280672468,1064,1064,1064,1064,0
|
|
20250418,164300,1280672468,1064,1064,1064,1064,0
|
|
20250418,164200,1280672468,1064,1064,1064,1064,0
|
|
20250418,164100,1280672468,1064,1064,1064,1064,0
|
|
20250418,164000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,163900,1280672468,1064,1064,1064,1064,0
|
|
20250418,163800,1280672468,1064,1064,1064,1064,0
|
|
20250418,163700,1280672468,1064,1064,1064,1064,0
|
|
20250418,163600,1280672468,1064,1064,1064,1064,0
|
|
20250418,163500,1280672468,1064,1064,1064,1064,0
|
|
20250418,163400,1280672468,1064,1064,1064,1064,0
|
|
20250418,163300,1280672468,1064,1064,1064,1064,0
|
|
20250418,163200,1280672468,1064,1064,1064,1064,0
|
|
20250418,163100,1280672468,1064,1064,1064,1064,0
|
|
20250418,163000,1280672468,1064,1064,1064,1064,0
|
|
20250418,162900,1280672468,1064,1064,1064,1064,0
|
|
20250418,162800,1280672468,1064,1064,1064,1064,0
|
|
20250418,162700,1280672468,1064,1064,1064,1064,0
|
|
20250418,162600,1280672468,1064,1064,1064,1064,0
|
|
20250418,162500,1280672468,1064,1064,1064,1064,0
|
|
20250418,162400,1280672468,1064,1064,1064,1064,0
|
|
20250418,162300,1280672468,1064,1064,1064,1064,0
|
|
20250418,162200,1280672468,1064,1064,1064,1064,0
|
|
20250418,162100,1280672468,1064,1064,1064,1064,0
|
|
20250418,162000,1280672468,1064,1064,1064,1064,0
|
|
20250418,161900,1280672468,1064,1064,1064,1064,0
|
|
20250418,161800,1280672468,1064,1064,1064,1064,0
|
|
20250418,161700,1280672468,1064,1064,1064,1064,0
|
|
20250418,161600,1280672468,1064,1064,1064,1064,0
|
|
20250418,161500,1280672468,1064,1064,1064,1064,0
|
|
20250418,161400,1280672468,1064,1064,1064,1064,0
|
|
20250418,161300,1280672468,1064,1064,1064,1064,0
|
|
20250418,161200,1280672468,1064,1064,1064,1064,0
|
|
20250418,161100,1280672468,1064,1064,1064,1064,0
|
|
20250418,161000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,160900,1280672468,1064,1064,1064,1064,0
|
|
20250418,160800,1280672468,1064,1064,1064,1064,0
|
|
20250418,160700,1280672468,1064,1064,1064,1064,0
|
|
20250418,160600,1280672468,1064,1064,1064,1064,0
|
|
20250418,160500,1280672468,1064,1064,1064,1064,0
|
|
20250418,160400,1280672468,1064,1064,1064,1064,0
|
|
20250418,160300,1280672468,1064,1064,1064,1064,0
|
|
20250418,160200,1280672468,1064,1064,1064,1064,0
|
|
20250418,160100,1280672468,1064,1064,1064,1064,0
|
|
20250418,160000,1280672468,1064,1064,1064,1064,0
|
|
20250418,155900,1280672468,1064,1064,1064,1064,0
|
|
20250418,155800,1280672468,1064,1064,1064,1064,0
|
|
20250418,155700,1280672468,1064,1064,1064,1064,0
|
|
20250418,155600,1280672468,1064,1064,1064,1064,0
|
|
20250418,155500,1280672468,1064,1064,1064,1064,0
|
|
20250418,155400,1280672468,1064,1064,1064,1064,0
|
|
20250418,155300,1280672468,1064,1064,1064,1064,0
|
|
20250418,155200,1280672468,1064,1064,1064,1064,0
|
|
20250418,155100,1280672468,1064,1064,1064,1064,0
|
|
20250418,155000,1280672468,1064,1064,1064,1064,0
|
|
20250418,154900,1280672468,1064,1064,1064,1064,0
|
|
20250418,154800,1280672468,1064,1064,1064,1064,0
|
|
20250418,154700,1280672468,1064,1064,1064,1064,0
|
|
20250418,154600,1280672468,1064,1064,1064,1064,0
|
|
20250418,154500,1280672468,1064,1064,1064,1064,0
|
|
20250418,154400,1280672468,1064,1064,1064,1064,0
|
|
20250418,154300,1280672468,1064,1064,1064,1064,0
|
|
20250418,154200,1280672468,1064,1064,1064,1064,0
|
|
20250418,154100,1280672468,1064,1064,1064,1064,0
|
|
20250418,154000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,153900,1280672468,1064,1064,1064,1064,0
|
|
20250418,153800,1280672468,1064,1064,1064,1064,0
|
|
20250418,153700,1280672468,1064,1064,1064,1064,0
|
|
20250418,153600,1280672468,1064,1064,1064,1064,0
|
|
20250418,153500,1280672468,1064,1064,1064,1064,0
|
|
20250418,153400,1280672468,1064,1064,1064,1064,0
|
|
20250418,153300,1280672468,1064,1064,1064,1064,0
|
|
20250418,153200,1280672468,1064,1064,1064,1064,0
|
|
20250418,153100,1280672468,1064,1064,1064,1064,0
|
|
20250418,153000,1280672468,1064,1064,1064,1064,14560
|
|
20250418,152900,1265180628,1060,1060,1060,1060,0
|
|
20250418,152800,1265180628,1060,1060,1060,1060,0
|
|
20250418,152700,1265180628,1060,1060,1060,1060,0
|
|
20250418,152600,1265180628,1060,1060,1060,1060,0
|
|
20250418,152500,1265180628,1060,1060,1060,1060,0
|
|
20250418,152400,1265180628,1060,1060,1060,1060,0
|
|
20250418,152300,1265180628,1060,1060,1060,1060,0
|
|
20250418,152200,1265180628,1060,1060,1060,1060,0
|
|
20250418,152100,1265180628,1060,1060,1060,1060,0
|
|
20250418,152000,1265180628,1060,1060,1060,1060,0
|
|
20250418,151900,1265180628,1060,1060,1060,1059,2391
|
|
20250418,151800,1262647068,1060,1060,1060,1060,2
|
|
20250418,151700,1262644948,1060,1060,1060,1058,2192
|
|
20250418,151600,1260323713,1059,1059,1060,1058,1373
|
|
20250418,151500,1258869870,1060,1061,1061,1058,904
|
|
20250418,151400,1257912839,1061,1061,1061,1058,874
|
|
20250418,151300,1256987622,1060,1062,1062,1059,3367
|
|
20250418,151200,1253417222,1063,1059,1064,1058,4124
|
|
20250418,151100,1249042614,1059,1061,1061,1059,1454
|
|
20250418,151000,1247502338,1058,1059,1061,1058,1492
|
|
20250418,150900,1245922718,1058,1058,1058,1056,1651
|
|
20250418,150800,1244177938,1057,1057,1059,1057,596
|
|
20250418,150700,1243547550,1056,1059,1059,1056,517
|
|
20250418,150600,1243001312,1056,1059,1059,1056,12965
|
|
20250418,150500,1229282944,1059,1061,1061,1059,1616
|
|
20250418,150400,1227569515,1061,1062,1062,1061,333
|
|
20250418,150300,1227216101,1061,1061,1064,1061,869
|
|
20250418,150200,1226293907,1061,1061,1064,1061,36
|
|
20250418,150100,1226255708,1061,1059,1062,1059,771
|
|
20250418,150000,1225437802,1060,1057,1064,1057,1271
|
|
20250418,145900,1224091082,1065,1066,1066,1056,4062
|
|
20250418,145800,1219793488,1061,1061,1061,1061,0
|
|
20250418,145700,1219793488,1061,1066,1066,1061,540
|
|
20250418,145600,1219220291,1062,1064,1064,1062,2287
|
|
20250418,145500,1216789171,1066,1066,1066,1066,0
|
|
20250418,145400,1216789171,1066,1065,1066,1065,26
|
|
20250418,145300,1216761457,1066,1066,1066,1066,11
|
|
20250418,145200,1216749731,1066,1065,1066,1065,2
|
|
20250418,145100,1216747600,1065,1065,1066,1065,49
|
|
20250418,145000,1216695414,1065,1065,1065,1065,0
|
|
20250418,144900,1216695414,1065,1066,1066,1065,2
|
|
20250418,144800,1216693283,1066,1066,1066,1066,4
|
|
20250418,144700,1216689019,1065,1065,1065,1065,100
|
|
20250418,144600,1216582519,1064,1064,1064,1064,400
|
|
20250418,144500,1216156919,1064,1064,1064,1064,6
|
|
20250418,144400,1216150535,1066,1066,1066,1066,0
|
|
20250418,144300,1216150535,1066,1066,1066,1066,1
|
|
20250418,144200,1216149469,1064,1064,1066,1064,604
|
|
20250418,144100,1215506811,1064,1067,1067,1064,1018
|
|
20250418,144000,1214422541,1067,1068,1068,1067,22
|
|
20250418,143900,1214399066,1067,1067,1067,1067,809
|
|
20250418,143800,1213535863,1068,1068,1068,1068,1
|
|
20250418,143700,1213534795,1065,1065,1065,1065,1000
|
|
20250418,143600,1212469795,1066,1066,1066,1066,261
|
|
20250418,143500,1212191569,1065,1066,1066,1065,229
|
|
20250418,143400,1211947614,1066,1067,1067,1066,508
|
|
20250418,143300,1211406047,1068,1067,1068,1067,601
|
|
20250418,143200,1210764623,1066,1066,1066,1066,50
|
|
20250418,143100,1210711323,1067,1065,1067,1064,3825
|
|
20250418,143000,1206635379,1066,1065,1066,1065,501
|
|
20250418,142900,1206101813,1064,1062,1064,1062,1398
|
|
20250418,142800,1204615018,1063,1063,1063,1063,2
|
|
20250418,142700,1204612892,1062,1062,1062,1062,0
|
|
20250418,142600,1204612892,1062,1062,1062,1062,2139
|
|
20250418,142500,1202341274,1062,1060,1062,1060,401
|
|
20250418,142400,1201916212,1062,1060,1062,1060,110
|
|
20250418,142300,1201799592,1063,1063,1063,1063,100
|
|
20250418,142200,1201693292,1063,1063,1063,1063,300
|
|
20250418,142100,1201374392,1064,1062,1064,1061,4001
|
|
20250418,142000,1197125185,1061,1061,1061,1061,36
|
|
20250418,141900,1197086989,1061,1061,1061,1061,0
|
|
20250418,141800,1197086989,1061,1062,1062,1061,2165
|
|
20250418,141700,1194789923,1061,1060,1061,1060,358
|
|
20250418,141600,1194410344,1060,1060,1060,1060,1
|
|
20250418,141500,1194409284,1056,1056,1056,1056,0
|
|
20250418,141400,1194409284,1056,1058,1058,1056,1005
|
|
20250418,141300,1193346444,1060,1060,1060,1060,0
|
|
20250418,141200,1193346444,1060,1060,1060,1060,4
|
|
20250418,141100,1193342204,1060,1059,1060,1059,126
|
|
20250418,141000,1193208654,1059,1060,1060,1059,245
|
|
20250418,140900,1192949194,1060,1060,1060,1060,629
|
|
20250418,140800,1192282454,1060,1060,1060,1060,357
|
|
20250418,140700,1191904034,1061,1060,1061,1060,401
|
|
20250418,140600,1191478973,1060,1062,1062,1060,308
|
|
20250418,140500,1191152477,1062,1060,1063,1058,2472
|
|
20250418,140400,1188529921,1060,1058,1060,1058,1285
|
|
20250418,140300,1187168979,1058,1058,1058,1058,1
|
|
20250418,140200,1187167921,1056,1056,1056,1056,430
|
|
20250418,140100,1186713841,1057,1057,1057,1057,0
|
|
20250418,140000,1186713841,1057,1058,1058,1057,23
|
|
20250418,135900,1186689508,1058,1058,1058,1054,32
|
|
20250418,135800,1186655700,1058,1058,1058,1058,2
|
|
20250418,135700,1186653584,1052,1053,1053,1052,5400
|
|
20250418,135600,1180972482,1052,1055,1055,1052,2824
|
|
20250418,135500,1177998853,1061,1061,1061,1061,2
|
|
20250418,135400,1177996731,1054,1061,1061,1054,1003
|
|
20250418,135300,1176938718,1055,1060,1060,1055,9172
|
|
20250418,135200,1167242307,1060,1060,1060,1060,0
|
|
20250418,135100,1167242307,1060,1060,1060,1060,0
|
|
20250418,135000,1167242307,1060,1060,1060,1060,200
|
|
20250418,134900,1167030307,1060,1060,1060,1060,11
|
|
20250418,134800,1167018647,1059,1060,1060,1059,17
|
|
20250418,134700,1167000643,1061,1061,1061,1061,3
|
|
20250418,134600,1166997460,1058,1061,1061,1058,526
|
|
20250418,134500,1166440901,1061,1061,1061,1061,0
|
|
20250418,134400,1166440901,1061,1056,1061,1055,1098
|
|
20250418,134300,1165279533,1056,1056,1056,1056,163
|
|
20250418,134200,1165107405,1060,1054,1060,1054,850
|
|
20250418,134100,1164210630,1060,1060,1060,1060,0
|
|
20250418,134000,1164210630,1060,1057,1060,1054,2255
|
|
20250418,133900,1161829935,1060,1060,1060,1060,1
|
|
20250418,133800,1161828875,1062,1062,1062,1062,10
|
|
20250418,133700,1161818255,1062,1061,1062,1056,27534
|
|
20250418,133600,1132713017,1061,1062,1063,1061,4
|
|
20250418,133500,1132708770,1062,1063,1063,1061,762
|
|
20250418,133400,1131900037,1064,1064,1064,1064,50
|
|
20250418,133300,1131846837,1066,1065,1066,1065,871
|
|
20250418,133200,1130919220,1065,1065,1065,1065,1000
|
|
20250418,133100,1129854220,1065,1064,1066,1064,453
|
|
20250418,133000,1129372174,1066,1064,1066,1064,3226
|
|
20250418,132900,1125936532,1065,1062,1065,1061,4119
|
|
20250418,132800,1121556820,1061,1062,1062,1061,1029
|
|
20250418,132700,1120465022,1063,1063,1063,1063,0
|
|
20250418,132600,1120465022,1063,1063,1063,1063,0
|
|
20250418,132500,1120465022,1063,1062,1063,1062,43
|
|
20250418,132400,1120419353,1062,1061,1062,1061,296
|
|
20250418,132300,1120105296,1062,1062,1062,1062,1
|
|
20250418,132200,1120104234,1062,1062,1062,1059,22
|
|
20250418,132100,1120080900,1062,1058,1063,1058,728
|
|
20250418,132000,1119309942,1063,1063,1063,1058,503
|
|
20250418,131900,1118777753,1063,1064,1064,1063,2
|
|
20250418,131800,1118775626,1057,1064,1064,1057,2356
|
|
20250418,131700,1116284260,1057,1060,1060,1057,2000
|
|
20250418,131600,1114168106,1064,1063,1064,1063,249
|
|
20250418,131500,1113903415,1063,1063,1063,1063,8
|
|
20250418,131400,1113894911,1063,1062,1063,1061,1185
|
|
20250418,131300,1112637436,1062,1062,1062,1062,0
|
|
20250418,131200,1112637436,1062,1062,1062,1062,7
|
|
20250418,131100,1112630002,1062,1059,1062,1059,59
|
|
20250418,131000,1112567509,1059,1062,1062,1059,119
|
|
20250418,130900,1112441485,1062,1061,1062,1061,634
|
|
20250418,130800,1111768516,1063,1063,1063,1054,5003
|
|
20250418,130700,1106486634,1063,1063,1063,1060,27
|
|
20250418,130600,1106457990,1063,1063,1063,1063,0
|
|
20250418,130500,1106457990,1063,1063,1063,1063,101
|
|
20250418,130400,1106350627,1063,1063,1063,1063,3
|
|
20250418,130300,1106347438,1063,1063,1063,1063,288
|
|
20250418,130200,1106041294,1063,1063,1063,1063,3
|
|
20250418,130100,1106038105,1064,1064,1064,1058,1504
|
|
20250418,130000,1104446457,1064,1063,1064,1060,6745
|
|
20250418,125900,1097291046,1064,1065,1065,1064,5
|
|
20250418,125800,1097285725,1065,1065,1065,1065,235
|
|
20250418,125700,1097035450,1065,1065,1065,1062,45
|
|
20250418,125600,1096987654,1065,1063,1065,1063,440
|
|
20250418,125500,1096519503,1065,1064,1065,1062,844
|
|
20250418,125400,1095622097,1065,1065,1065,1065,4
|
|
20250418,125300,1095617837,1062,1065,1065,1062,2
|
|
20250418,125200,1095615710,1065,1065,1065,1065,2
|
|
20250418,125100,1095613580,1065,1065,1065,1065,1
|
|
20250418,125000,1095612515,1067,1066,1067,1066,97
|
|
20250418,124900,1095509110,1066,1067,1067,1062,323
|
|
20250418,124800,1095165731,1067,1065,1067,1065,1000
|
|
20250418,124700,1094099415,1067,1067,1067,1067,0
|
|
20250418,124600,1094099415,1067,1061,1067,1061,2826
|
|
20250418,124500,1091089025,1062,1060,1062,1060,251
|
|
20250418,124400,1090822563,1062,1060,1062,1060,99
|
|
20250418,124300,1090717617,1057,1059,1060,1057,264
|
|
20250418,124200,1090438498,1059,1058,1059,1057,1001
|
|
20250418,124100,1089379939,1059,1059,1059,1059,1
|
|
20250418,124000,1089378880,1060,1060,1060,1060,1
|
|
20250418,123900,1089377820,1060,1060,1060,1060,0
|
|
20250418,123800,1089377820,1060,1060,1060,1060,0
|
|
20250418,123700,1089377820,1060,1060,1060,1060,0
|
|
20250418,123600,1089377820,1060,1060,1060,1060,3
|
|
20250418,123500,1089374640,1062,1058,1062,1057,146
|
|
20250418,123400,1089220242,1062,1062,1062,1062,2
|
|
20250418,123300,1089218118,1062,1062,1062,1062,1
|
|
20250418,123200,1089217056,1062,1062,1062,1058,3004
|
|
20250418,123100,1086038812,1062,1062,1062,1062,1
|
|
20250418,123000,1086037750,1062,1062,1062,1062,4
|
|
20250418,122900,1086033502,1062,1062,1062,1062,2
|
|
20250418,122800,1086031378,1060,1060,1060,1060,50
|
|
20250418,122700,1085978378,1062,1060,1062,1060,1024
|
|
20250418,122600,1084892782,1060,1060,1060,1060,0
|
|
20250418,122500,1084892782,1060,1060,1060,1060,50
|
|
20250418,122400,1084839782,1062,1062,1062,1062,0
|
|
20250418,122300,1084839782,1062,1060,1062,1060,158
|
|
20250418,122200,1084672300,1060,1060,1060,1060,1
|
|
20250418,122100,1084671240,1060,1060,1060,1060,0
|
|
20250418,122000,1084671240,1060,1060,1060,1060,102
|
|
20250418,121900,1084563120,1060,1060,1060,1060,1
|
|
20250418,121800,1084562060,1061,1061,1061,1061,2
|
|
20250418,121700,1084559938,1061,1060,1061,1056,2004
|
|
20250418,121600,1082435700,1061,1061,1061,1061,1
|
|
20250418,121500,1082434639,1061,1061,1061,1061,1
|
|
20250418,121400,1082433578,1062,1062,1062,1059,3497
|
|
20250418,121300,1078728660,1062,1064,1064,1061,692
|
|
20250418,121200,1077994147,1064,1064,1064,1061,707
|
|
20250418,121100,1077243686,1064,1065,1066,1061,3136
|
|
20250418,121000,1073905604,1065,1059,1065,1059,27484
|
|
20250418,120900,1044771276,1058,1057,1058,1057,83
|
|
20250418,120800,1044683496,1058,1059,1059,1057,646
|
|
20250418,120700,1044000671,1059,1059,1059,1059,3
|
|
20250418,120600,1043997494,1059,1057,1059,1057,50
|
|
20250418,120500,1043944642,1057,1056,1057,1055,77
|
|
20250418,120400,1043863403,1058,1058,1059,1058,5001
|
|
20250418,120300,1038567405,1059,1058,1059,1058,192
|
|
20250418,120200,1038364267,1058,1056,1058,1056,1422
|
|
20250418,120100,1036862255,1058,1059,1059,1058,81
|
|
20250418,120000,1036776477,1059,1058,1059,1058,14
|
|
20250418,115900,1036761653,1058,1057,1058,1057,1943
|
|
20250418,115800,1034706705,1057,1057,1057,1057,2
|
|
20250418,115700,1034704591,1054,1054,1054,1054,101
|
|
20250418,115600,1034598137,1057,1057,1057,1057,1
|
|
20250418,115500,1034597080,1057,1057,1057,1053,25
|
|
20250418,115400,1034570747,1053,1055,1057,1053,9
|
|
20250418,115300,1034561244,1053,1057,1057,1053,229
|
|
20250418,115200,1034319403,1057,1056,1057,1056,7
|
|
20250418,115100,1034312010,1056,1054,1056,1054,831
|
|
20250418,115000,1033434540,1053,1053,1053,1053,200
|
|
20250418,114900,1033223940,1053,1053,1053,1053,2
|
|
20250418,114800,1033221834,1054,1054,1054,1054,2002
|
|
20250418,114700,1031111726,1054,1050,1054,1049,2146
|
|
20250418,114600,1028858479,1050,1054,1054,1050,1652
|
|
20250418,114500,1027122921,1051,1054,1054,1051,533
|
|
20250418,114400,1026562402,1055,1055,1055,1055,9
|
|
20250418,114300,1026552907,1055,1055,1055,1055,3
|
|
20250418,114200,1026549742,1055,1055,1055,1055,2
|
|
20250418,114100,1026547632,1055,1055,1055,1050,506
|
|
20250418,114000,1026013827,1055,1055,1055,1055,27
|
|
20250418,113900,1025985342,1055,1055,1055,1050,4
|
|
20250418,113800,1025981127,1055,1052,1055,1050,3001
|
|
20250418,113700,1022829226,1052,1052,1052,1052,37
|
|
20250418,113600,1022790302,1056,1056,1056,1056,1
|
|
20250418,113500,1022789246,1056,1051,1057,1051,8810
|
|
20250418,113400,1013491030,1051,1056,1056,1051,1703
|
|
20250418,113300,1011699663,1056,1052,1056,1052,5
|
|
20250418,113200,1011694391,1056,1054,1057,1054,332
|
|
20250418,113100,1011344431,1057,1054,1057,1054,2538
|
|
20250418,113000,1008668388,1054,1054,1054,1054,3
|
|
20250418,112900,1008665226,1054,1054,1054,1054,1
|
|
20250418,112800,1008664172,1054,1049,1054,1049,4
|
|
20250418,112700,1008659966,1054,1054,1054,1047,805
|
|
20250418,112600,1007816179,1054,1054,1054,1054,5
|
|
20250418,112500,1007810909,1051,1054,1054,1051,3302
|
|
20250418,112400,1004340492,1054,1053,1054,1053,582
|
|
20250418,112300,1003727642,1053,1053,1053,1053,4
|
|
20250418,112200,1003723430,1051,1050,1053,1050,8248
|
|
20250418,112100,995056161,1050,1050,1050,1050,5
|
|
20250418,112000,995050911,1050,1048,1050,1044,5505
|
|
20250418,111900,989300279,1051,1051,1051,1045,7399
|
|
20250418,111800,981565178,1051,1052,1052,1045,4828
|
|
20250418,111700,976510430,1052,1052,1052,1052,35
|
|
20250418,111600,976473610,1052,1051,1052,1051,127
|
|
20250418,111500,976340130,1051,1051,1051,1050,2904
|
|
20250418,111400,973290526,1051,1051,1051,1051,7
|
|
20250418,111300,973283169,1051,1049,1051,1049,1026
|
|
20250418,111200,972206887,1051,1051,1051,1051,1
|
|
20250418,111100,972205836,1051,1051,1052,1048,1730
|
|
20250418,111000,970392513,1051,1051,1051,1051,681
|
|
20250418,110900,969676782,1051,1050,1051,1048,500
|
|
20250418,110800,969151485,1051,1051,1051,1051,5
|
|
20250418,110700,969146230,1051,1048,1051,1048,1421
|
|
20250418,110600,967657014,1048,1051,1051,1048,1065
|
|
20250418,110500,966540831,1051,1048,1053,1043,11229
|
|
20250418,110400,954802423,1053,1052,1053,1052,3011
|
|
20250418,110300,951634850,1052,1052,1052,1052,100
|
|
20250418,110200,951529650,1053,1048,1053,1048,2028
|
|
20250418,110100,949404301,1053,1050,1054,1047,4148
|
|
20250418,110000,945055714,1051,1052,1052,1051,131
|
|
20250418,105900,944917933,1052,1052,1052,1052,764
|
|
20250418,105800,944114205,1054,1052,1054,1052,237
|
|
20250418,105700,943864879,1052,1052,1052,1052,110
|
|
20250418,105600,943749159,1052,1052,1052,1052,1
|
|
20250418,105500,943748107,1050,1050,1050,1050,0
|
|
20250418,105400,943748107,1050,1050,1050,1050,0
|
|
20250418,105300,943748107,1050,1050,1050,1050,0
|
|
20250418,105200,943748107,1050,1051,1051,1050,1084
|
|
20250418,105100,942609807,1052,1049,1052,1049,271
|
|
20250418,105000,942325275,1052,1052,1052,1052,606
|
|
20250418,104900,941687763,1048,1050,1050,1048,5401
|
|
20250418,104800,936018600,1050,1050,1050,1050,8
|
|
20250418,104700,936010200,1050,1050,1050,1050,0
|
|
20250418,104600,936010200,1050,1049,1050,1049,3
|
|
20250418,104500,936007052,1050,1050,1050,1050,610
|
|
20250418,104400,935366552,1050,1047,1050,1047,4388
|
|
20250418,104300,930771211,1047,1044,1047,1043,1937
|
|
20250418,104200,928750592,1047,1045,1047,1045,490
|
|
20250418,104100,928238540,1047,1045,1048,1045,1763
|
|
20250418,104000,926393248,1049,1049,1051,1042,9481
|
|
20250418,103900,916498918,1045,1049,1049,1045,5188
|
|
20250418,103800,911070634,1052,1050,1052,1050,603
|
|
20250418,103700,910437480,1052,1052,1052,1052,1
|
|
20250418,103600,910436428,1052,1052,1052,1052,108
|
|
20250418,103500,910322812,1052,1052,1052,1052,0
|
|
20250418,103400,910322812,1052,1052,1052,1052,0
|
|
20250418,103300,910322812,1052,1052,1052,1052,20
|
|
20250418,103200,910301772,1053,1053,1053,1053,292
|
|
20250418,103100,909994296,1054,1048,1054,1048,49
|
|
20250418,103000,909942752,1049,1047,1049,1047,3964
|
|
20250418,102900,905790982,1045,1046,1046,1045,640
|
|
20250418,102800,905122143,1047,1046,1047,1045,3120
|
|
20250418,102700,901861620,1045,1047,1047,1045,626
|
|
20250418,102600,901206704,1047,1046,1047,1045,1332
|
|
20250418,102500,899813749,1043,1048,1048,1043,3947
|
|
20250418,102400,895694758,1043,1050,1050,1042,37391
|
|
20250418,102300,856610226,1050,1055,1058,1049,6451
|
|
20250418,102200,849834567,1056,1056,1056,1056,13
|
|
20250418,102100,849820839,1056,1053,1059,1047,2881
|
|
20250418,102000,846797755,1050,1055,1055,1050,29810
|
|
20250418,101900,815455876,1055,1056,1056,1055,1442
|
|
20250418,101800,813934326,1056,1056,1056,1056,1117
|
|
20250418,101700,812754774,1061,1060,1061,1060,102
|
|
20250418,101600,812646653,1056,1059,1060,1056,7198
|
|
20250418,101500,805043983,1059,1059,1059,1059,21
|
|
20250418,101400,805021744,1061,1061,1061,1061,201
|
|
20250418,101300,804808483,1056,1057,1060,1056,3680
|
|
20250418,101200,800921927,1057,1060,1064,1057,5234
|
|
20250418,101100,795384367,1064,1064,1064,1059,360
|
|
20250418,101000,795003086,1060,1060,1060,1060,2
|
|
20250418,100900,795000966,1066,1061,1066,1058,1067
|
|
20250418,100800,793871494,1066,1066,1066,1066,100
|
|
20250418,100700,793764894,1066,1059,1066,1059,7
|
|
20250418,100600,793757454,1057,1065,1067,1057,19535
|
|
20250418,100500,773067786,1064,1066,1069,1064,577
|
|
20250418,100400,772452910,1066,1066,1071,1065,11348
|
|
20250418,100300,760305551,1067,1065,1067,1065,3143
|
|
20250418,100200,756952001,1065,1059,1065,1059,3851
|
|
20250418,100100,752853565,1059,1058,1059,1058,10875
|
|
20250418,100000,741346460,1058,1065,1065,1058,4765
|
|
20250418,095900,736298225,1060,1061,1065,1060,1724
|
|
20250418,095800,734469679,1060,1063,1063,1060,10756
|
|
20250418,095700,723054253,1063,1063,1063,1061,8299
|
|
20250418,095600,714241947,1063,1066,1071,1063,5417
|
|
20250418,095500,708472232,1066,1067,1067,1066,1654
|
|
20250418,095400,706707676,1068,1068,1068,1068,291
|
|
20250418,095300,706396888,1067,1067,1067,1067,64
|
|
20250418,095200,706328600,1067,1068,1068,1067,316
|
|
20250418,095100,705991417,1073,1073,1073,1073,0
|
|
20250418,095000,705991417,1073,1073,1073,1073,1
|
|
20250418,094900,705990344,1067,1071,1071,1067,5611
|
|
20250418,094800,699992093,1073,1071,1073,1071,195
|
|
20250418,094700,699782876,1073,1070,1073,1070,2660
|
|
20250418,094600,696936670,1073,1073,1073,1069,1671
|
|
20250418,094500,695150196,1070,1074,1074,1070,3261
|
|
20250418,094400,691657725,1072,1069,1076,1069,32975
|
|
20250418,094300,656272758,1069,1066,1069,1066,4562
|
|
20250418,094200,651400608,1066,1063,1067,1063,1341
|
|
20250418,094100,649971287,1066,1065,1066,1065,4
|
|
20250418,094000,649967026,1065,1065,1065,1065,307
|
|
20250418,093900,649640071,1061,1062,1063,1061,3201
|
|
20250418,093800,646241604,1062,1064,1064,1061,5000
|
|
20250418,093700,640930956,1063,1067,1067,1062,22482
|
|
20250418,093600,616996707,1068,1067,1068,1067,742
|
|
20250418,093500,616204893,1066,1066,1068,1066,819
|
|
20250418,093400,615331571,1066,1067,1069,1066,2684
|
|
20250418,093300,612467894,1069,1066,1069,1066,1383
|
|
20250418,093200,610993064,1067,1069,1070,1065,30684
|
|
20250418,093100,578262038,1070,1070,1075,1069,8775
|
|
20250418,093000,568872793,1070,1070,1075,1070,3501
|
|
20250418,092900,565126516,1076,1070,1076,1070,126
|
|
20250418,092800,564991684,1070,1072,1076,1070,13735
|
|
20250418,092700,550287252,1072,1077,1077,1070,11986
|
|
20250418,092600,537453982,1071,1072,1072,1071,803
|
|
20250418,092500,536593734,1078,1073,1078,1071,2001
|
|
20250418,092400,534449870,1073,1073,1079,1073,4622
|
|
20250418,092300,529480367,1073,1072,1078,1071,2422
|
|
20250418,092200,526877099,1071,1071,1077,1071,6548
|
|
20250418,092100,519840118,1070,1074,1076,1070,4947
|
|
20250418,092000,514526312,1070,1068,1074,1067,2217
|
|
20250418,091900,512154724,1067,1076,1076,1064,22667
|
|
20250418,091800,487900479,1083,1078,1083,1077,698
|
|
20250418,091700,487148333,1078,1078,1078,1078,222
|
|
20250418,091600,486909017,1074,1078,1079,1073,17020
|
|
20250418,091500,468579823,1078,1083,1085,1077,3365
|
|
20250418,091400,464949912,1083,1078,1085,1078,561
|
|
20250418,091300,464341978,1080,1080,1085,1077,5252
|
|
20250418,091200,458663387,1078,1079,1080,1077,3066
|
|
20250418,091100,455358164,1079,1082,1082,1079,542
|
|
20250418,091000,454773240,1078,1084,1087,1078,31682
|
|
20250418,090900,420445263,1085,1082,1087,1082,8878
|
|
20250418,090800,410815015,1082,1079,1083,1072,43776
|
|
20250418,090700,363536693,1070,1067,1079,1058,46302
|
|
20250418,090600,314238571,1069,1079,1083,1061,52792
|
|
20250418,090500,257885193,1076,1073,1079,1068,39120
|
|
20250418,090400,215967523,1080,1078,1083,1072,19416
|
|
20250418,090300,195075455,1080,1087,1088,1080,21439
|
|
20250418,090200,171885642,1087,1088,1088,1076,30278
|
|
20250418,090100,139171202,1079,1079,1095,1077,57031
|
|
20250418,090000,77306468,1079,1076,1081,1056,71790
|