613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,191000,545888601,1059,1059,1059,1059,8142
|
|
20250421,190900,545888601,1059,1059,1059,1059,0
|
|
20250421,190800,545888601,1059,1059,1059,1059,0
|
|
20250421,190700,545888601,1059,1059,1059,1059,0
|
|
20250421,190600,545888601,1059,1059,1059,1059,0
|
|
20250421,190500,545888601,1059,1059,1059,1059,0
|
|
20250421,190400,545888601,1059,1059,1059,1059,0
|
|
20250421,190300,545888601,1059,1059,1059,1059,0
|
|
20250421,190200,545888601,1059,1059,1059,1059,0
|
|
20250421,190100,545888601,1059,1059,1059,1059,0
|
|
20250421,190000,545888601,1059,1059,1059,1059,0
|
|
20250421,185900,545888601,1059,1059,1059,1059,0
|
|
20250421,185800,545888601,1059,1059,1059,1059,0
|
|
20250421,185700,545888601,1059,1059,1059,1059,0
|
|
20250421,185600,545888601,1059,1059,1059,1059,0
|
|
20250421,185500,545888601,1059,1059,1059,1059,0
|
|
20250421,185400,545888601,1059,1059,1059,1059,0
|
|
20250421,185300,545888601,1059,1059,1059,1059,0
|
|
20250421,185200,545888601,1059,1059,1059,1059,0
|
|
20250421,185100,545888601,1059,1059,1059,1059,0
|
|
20250421,185000,545888601,1059,1059,1059,1059,0
|
|
20250421,184900,545888601,1059,1059,1059,1059,0
|
|
20250421,184800,545888601,1059,1059,1059,1059,0
|
|
20250421,184700,545888601,1059,1059,1059,1059,0
|
|
20250421,184600,545888601,1059,1059,1059,1059,0
|
|
20250421,184500,545888601,1059,1059,1059,1059,0
|
|
20250421,184400,545888601,1059,1059,1059,1059,0
|
|
20250421,184300,545888601,1059,1059,1059,1059,0
|
|
20250421,184200,545888601,1059,1059,1059,1059,0
|
|
20250421,184100,545888601,1059,1059,1059,1059,0
|
|
20250421,184000,545888601,1059,1059,1059,1059,8142
|
|
20250421,183900,545888601,1059,1059,1059,1059,0
|
|
20250421,183800,545888601,1059,1059,1059,1059,0
|
|
20250421,183700,545888601,1059,1059,1059,1059,0
|
|
20250421,183600,545888601,1059,1059,1059,1059,0
|
|
20250421,183500,545888601,1059,1059,1059,1059,0
|
|
20250421,183400,545888601,1059,1059,1059,1059,0
|
|
20250421,183300,545888601,1059,1059,1059,1059,0
|
|
20250421,183200,545888601,1059,1059,1059,1059,0
|
|
20250421,183100,545888601,1059,1059,1059,1059,0
|
|
20250421,183000,545888601,1059,1059,1059,1059,0
|
|
20250421,182900,545888601,1059,1059,1059,1059,0
|
|
20250421,182800,545888601,1059,1059,1059,1059,0
|
|
20250421,182700,545888601,1059,1059,1059,1059,0
|
|
20250421,182600,545888601,1059,1059,1059,1059,0
|
|
20250421,182500,545888601,1059,1059,1059,1059,0
|
|
20250421,182400,545888601,1059,1059,1059,1059,0
|
|
20250421,182300,545888601,1059,1059,1059,1059,0
|
|
20250421,182200,545888601,1059,1059,1059,1059,0
|
|
20250421,182100,545888601,1059,1059,1059,1059,0
|
|
20250421,182000,545888601,1059,1059,1059,1059,0
|
|
20250421,181900,545888601,1059,1059,1059,1059,0
|
|
20250421,181800,545888601,1059,1059,1059,1059,0
|
|
20250421,181700,545888601,1059,1059,1059,1059,0
|
|
20250421,181600,545888601,1059,1059,1059,1059,0
|
|
20250421,181500,545888601,1059,1059,1059,1059,0
|
|
20250421,181400,545888601,1059,1059,1059,1059,0
|
|
20250421,181300,545888601,1059,1059,1059,1059,0
|
|
20250421,181200,545888601,1059,1059,1059,1059,0
|
|
20250421,181100,545888601,1059,1059,1059,1059,0
|
|
20250421,181000,545888601,1059,1059,1059,1059,8142
|
|
20250421,180900,545888601,1059,1059,1059,1059,0
|
|
20250421,180800,545888601,1059,1059,1059,1059,0
|
|
20250421,180700,545888601,1059,1059,1059,1059,0
|
|
20250421,180600,545888601,1059,1059,1059,1059,0
|
|
20250421,180500,545888601,1059,1059,1059,1059,0
|
|
20250421,180400,545888601,1059,1059,1059,1059,0
|
|
20250421,180300,545888601,1059,1059,1059,1059,0
|
|
20250421,180200,545888601,1059,1059,1059,1059,0
|
|
20250421,180100,545888601,1059,1059,1059,1059,0
|
|
20250421,180000,545888601,1059,1059,1059,1059,0
|
|
20250421,175900,545888601,1059,1059,1059,1059,0
|
|
20250421,175800,545888601,1059,1059,1059,1059,0
|
|
20250421,175700,545888601,1059,1059,1059,1059,0
|
|
20250421,175600,545888601,1059,1059,1059,1059,0
|
|
20250421,175500,545888601,1059,1059,1059,1059,0
|
|
20250421,175400,545888601,1059,1059,1059,1059,0
|
|
20250421,175300,545888601,1059,1059,1059,1059,0
|
|
20250421,175200,545888601,1059,1059,1059,1059,0
|
|
20250421,175100,545888601,1059,1059,1059,1059,0
|
|
20250421,175000,545888601,1059,1059,1059,1059,0
|
|
20250421,174900,545888601,1059,1059,1059,1059,0
|
|
20250421,174800,545888601,1059,1059,1059,1059,0
|
|
20250421,174700,545888601,1059,1059,1059,1059,0
|
|
20250421,174600,545888601,1059,1059,1059,1059,0
|
|
20250421,174500,545888601,1059,1059,1059,1059,0
|
|
20250421,174400,545888601,1059,1059,1059,1059,0
|
|
20250421,174300,545888601,1059,1059,1059,1059,0
|
|
20250421,174200,545888601,1059,1059,1059,1059,0
|
|
20250421,174100,545888601,1059,1059,1059,1059,0
|
|
20250421,174000,545888601,1059,1059,1059,1059,8142
|
|
20250421,173900,545888601,1059,1059,1059,1059,0
|
|
20250421,173800,545888601,1059,1059,1059,1059,0
|
|
20250421,173700,545888601,1059,1059,1059,1059,0
|
|
20250421,173600,545888601,1059,1059,1059,1059,0
|
|
20250421,173500,545888601,1059,1059,1059,1059,0
|
|
20250421,173400,545888601,1059,1059,1059,1059,0
|
|
20250421,173300,545888601,1059,1059,1059,1059,0
|
|
20250421,173200,545888601,1059,1059,1059,1059,0
|
|
20250421,173100,545888601,1059,1059,1059,1059,0
|
|
20250421,173000,545888601,1059,1059,1059,1059,0
|
|
20250421,172900,545888601,1059,1059,1059,1059,0
|
|
20250421,172800,545888601,1059,1059,1059,1059,0
|
|
20250421,172700,545888601,1059,1059,1059,1059,0
|
|
20250421,172600,545888601,1059,1059,1059,1059,0
|
|
20250421,172500,545888601,1059,1059,1059,1059,0
|
|
20250421,172400,545888601,1059,1059,1059,1059,0
|
|
20250421,172300,545888601,1059,1059,1059,1059,0
|
|
20250421,172200,545888601,1059,1059,1059,1059,0
|
|
20250421,172100,545888601,1059,1059,1059,1059,0
|
|
20250421,172000,545888601,1059,1059,1059,1059,0
|
|
20250421,171900,545888601,1059,1059,1059,1059,0
|
|
20250421,171800,545888601,1059,1059,1059,1059,0
|
|
20250421,171700,545888601,1059,1059,1059,1059,0
|
|
20250421,171600,545888601,1059,1059,1059,1059,0
|
|
20250421,171500,545888601,1059,1059,1059,1059,0
|
|
20250421,171400,545888601,1059,1059,1059,1059,0
|
|
20250421,171300,545888601,1059,1059,1059,1059,0
|
|
20250421,171200,545888601,1059,1059,1059,1059,0
|
|
20250421,171100,545888601,1059,1059,1059,1059,0
|
|
20250421,171000,545888601,1059,1059,1059,1059,8142
|
|
20250421,170900,545888601,1059,1059,1059,1059,0
|
|
20250421,170800,545888601,1059,1059,1059,1059,0
|
|
20250421,170700,545888601,1059,1059,1059,1059,0
|
|
20250421,170600,545888601,1059,1059,1059,1059,0
|
|
20250421,170500,545888601,1059,1059,1059,1059,0
|
|
20250421,170400,545888601,1059,1059,1059,1059,0
|
|
20250421,170300,545888601,1059,1059,1059,1059,0
|
|
20250421,170200,545888601,1059,1059,1059,1059,0
|
|
20250421,170100,545888601,1059,1059,1059,1059,0
|
|
20250421,170000,545888601,1059,1059,1059,1059,0
|
|
20250421,165900,545888601,1059,1059,1059,1059,0
|
|
20250421,165800,545888601,1059,1059,1059,1059,0
|
|
20250421,165700,545888601,1059,1059,1059,1059,0
|
|
20250421,165600,545888601,1059,1059,1059,1059,0
|
|
20250421,165500,545888601,1059,1059,1059,1059,0
|
|
20250421,165400,545888601,1059,1059,1059,1059,0
|
|
20250421,165300,545888601,1059,1059,1059,1059,0
|
|
20250421,165200,545888601,1059,1059,1059,1059,0
|
|
20250421,165100,545888601,1059,1059,1059,1059,0
|
|
20250421,165000,545888601,1059,1059,1059,1059,0
|
|
20250421,164900,545888601,1059,1059,1059,1059,0
|
|
20250421,164800,545888601,1059,1059,1059,1059,0
|
|
20250421,164700,545888601,1059,1059,1059,1059,0
|
|
20250421,164600,545888601,1059,1059,1059,1059,0
|
|
20250421,164500,545888601,1059,1059,1059,1059,0
|
|
20250421,164400,545888601,1059,1059,1059,1059,0
|
|
20250421,164300,545888601,1059,1059,1059,1059,0
|
|
20250421,164200,545888601,1059,1059,1059,1059,0
|
|
20250421,164100,545888601,1059,1059,1059,1059,0
|
|
20250421,164000,545888601,1059,1059,1059,1059,8142
|
|
20250421,163900,545888601,1059,1059,1059,1059,0
|
|
20250421,163800,545888601,1059,1059,1059,1059,0
|
|
20250421,163700,545888601,1059,1059,1059,1059,0
|
|
20250421,163600,545888601,1059,1059,1059,1059,0
|
|
20250421,163500,545888601,1059,1059,1059,1059,0
|
|
20250421,163400,545888601,1059,1059,1059,1059,0
|
|
20250421,163300,545888601,1059,1059,1059,1059,0
|
|
20250421,163200,545888601,1059,1059,1059,1059,0
|
|
20250421,163100,545888601,1059,1059,1059,1059,0
|
|
20250421,163000,545888601,1059,1059,1059,1059,0
|
|
20250421,162900,545888601,1059,1059,1059,1059,0
|
|
20250421,162800,545888601,1059,1059,1059,1059,0
|
|
20250421,162700,545888601,1059,1059,1059,1059,0
|
|
20250421,162600,545888601,1059,1059,1059,1059,0
|
|
20250421,162500,545888601,1059,1059,1059,1059,0
|
|
20250421,162400,545888601,1059,1059,1059,1059,0
|
|
20250421,162300,545888601,1059,1059,1059,1059,0
|
|
20250421,162200,545888601,1059,1059,1059,1059,0
|
|
20250421,162100,545888601,1059,1059,1059,1059,0
|
|
20250421,162000,545888601,1059,1059,1059,1059,0
|
|
20250421,161900,545888601,1059,1059,1059,1059,0
|
|
20250421,161800,545888601,1059,1059,1059,1059,0
|
|
20250421,161700,545888601,1059,1059,1059,1059,0
|
|
20250421,161600,545888601,1059,1059,1059,1059,0
|
|
20250421,161500,545888601,1059,1059,1059,1059,0
|
|
20250421,161400,545888601,1059,1059,1059,1059,0
|
|
20250421,161300,545888601,1059,1059,1059,1059,0
|
|
20250421,161200,545888601,1059,1059,1059,1059,0
|
|
20250421,161100,545888601,1059,1059,1059,1059,0
|
|
20250421,161000,545888601,1059,1059,1059,1059,8142
|
|
20250421,160900,545888601,1059,1059,1059,1059,0
|
|
20250421,160800,545888601,1059,1059,1059,1059,0
|
|
20250421,160700,545888601,1059,1059,1059,1059,0
|
|
20250421,160600,545888601,1059,1059,1059,1059,0
|
|
20250421,160500,545888601,1059,1059,1059,1059,0
|
|
20250421,160400,545888601,1059,1059,1059,1059,0
|
|
20250421,160300,545888601,1059,1059,1059,1059,0
|
|
20250421,160200,545888601,1059,1059,1059,1059,0
|
|
20250421,160100,545888601,1059,1059,1059,1059,0
|
|
20250421,160000,545888601,1059,1059,1059,1059,0
|
|
20250421,155900,545888601,1059,1059,1059,1059,0
|
|
20250421,155800,545888601,1059,1059,1059,1059,0
|
|
20250421,155700,545888601,1059,1059,1059,1059,0
|
|
20250421,155600,545888601,1059,1059,1059,1059,0
|
|
20250421,155500,545888601,1059,1059,1059,1059,0
|
|
20250421,155400,545888601,1059,1059,1059,1059,0
|
|
20250421,155300,545888601,1059,1059,1059,1059,0
|
|
20250421,155200,545888601,1059,1059,1059,1059,0
|
|
20250421,155100,545888601,1059,1059,1059,1059,0
|
|
20250421,155000,545888601,1059,1059,1059,1059,0
|
|
20250421,154900,545888601,1059,1059,1059,1059,0
|
|
20250421,154800,545888601,1059,1059,1059,1059,0
|
|
20250421,154700,545888601,1059,1059,1059,1059,0
|
|
20250421,154600,545888601,1059,1059,1059,1059,0
|
|
20250421,154500,545888601,1059,1059,1059,1059,0
|
|
20250421,154400,545888601,1059,1059,1059,1059,0
|
|
20250421,154300,545888601,1059,1059,1059,1059,0
|
|
20250421,154200,545888601,1059,1059,1059,1059,0
|
|
20250421,154100,545888601,1059,1059,1059,1059,0
|
|
20250421,154000,545888601,1059,1059,1059,1059,8142
|
|
20250421,153900,545888601,1059,1059,1059,1059,0
|
|
20250421,153800,545888601,1059,1059,1059,1059,0
|
|
20250421,153700,545888601,1059,1059,1059,1059,0
|
|
20250421,153600,545888601,1059,1059,1059,1059,0
|
|
20250421,153500,545888601,1059,1059,1059,1059,0
|
|
20250421,153400,545888601,1059,1059,1059,1059,0
|
|
20250421,153300,545888601,1059,1059,1059,1059,0
|
|
20250421,153200,545888601,1059,1059,1059,1059,0
|
|
20250421,153100,545888601,1059,1059,1059,1059,0
|
|
20250421,153000,545888601,1059,1059,1059,1059,8142
|
|
20250421,152900,537266223,1061,1061,1061,1061,0
|
|
20250421,152800,537266223,1061,1061,1061,1061,0
|
|
20250421,152700,537266223,1061,1061,1061,1061,0
|
|
20250421,152600,537266223,1061,1061,1061,1061,0
|
|
20250421,152500,537266223,1061,1061,1061,1061,0
|
|
20250421,152400,537266223,1061,1061,1061,1061,0
|
|
20250421,152300,537266223,1061,1061,1061,1061,0
|
|
20250421,152200,537266223,1061,1061,1061,1061,0
|
|
20250421,152100,537266223,1061,1061,1061,1061,0
|
|
20250421,152000,537266223,1061,1061,1061,1061,0
|
|
20250421,151900,537266223,1061,1061,1061,1058,357
|
|
20250421,151800,536888374,1059,1060,1060,1059,2037
|
|
20250421,151700,534731087,1062,1060,1062,1060,44
|
|
20250421,151600,534684445,1062,1062,1062,1062,0
|
|
20250421,151500,534684445,1062,1059,1062,1059,115
|
|
20250421,151400,534562651,1062,1058,1062,1058,9671
|
|
20250421,151300,524330723,1058,1058,1058,1058,4904
|
|
20250421,151200,519142291,1058,1057,1058,1057,22
|
|
20250421,151100,519119030,1058,1058,1058,1058,24
|
|
20250421,151000,519093638,1058,1057,1058,1057,5228
|
|
20250421,150900,513567503,1057,1057,1057,1057,0
|
|
20250421,150800,513567503,1057,1057,1057,1057,0
|
|
20250421,150700,513567503,1057,1055,1057,1055,301
|
|
20250421,150600,513249946,1057,1057,1057,1057,0
|
|
20250421,150500,513249946,1057,1057,1057,1057,4
|
|
20250421,150400,513245718,1057,1057,1057,1057,101
|
|
20250421,150300,513138961,1055,1058,1058,1055,17558
|
|
20250421,150200,494607989,1058,1057,1058,1057,206
|
|
20250421,150100,494390235,1058,1057,1058,1057,228
|
|
20250421,150000,494149135,1058,1057,1058,1056,2169
|
|
20250421,145900,491856972,1058,1058,1058,1058,2
|
|
20250421,145800,491854856,1057,1058,1058,1057,1297
|
|
20250421,145700,490483412,1057,1058,1058,1057,431
|
|
20250421,145600,490027775,1058,1058,1058,1058,0
|
|
20250421,145500,490027775,1058,1057,1058,1057,2505
|
|
20250421,145400,487379985,1058,1059,1059,1057,7848
|
|
20250421,145300,479078181,1061,1059,1061,1058,5001
|
|
20250421,145200,473786483,1061,1061,1061,1061,0
|
|
20250421,145100,473786483,1061,1061,1061,1061,0
|
|
20250421,145000,473786483,1061,1061,1061,1061,0
|
|
20250421,144900,473786483,1061,1058,1061,1057,2217
|
|
20250421,144800,471441572,1058,1061,1061,1058,2695
|
|
20250421,144700,468587571,1062,1060,1062,1059,2732
|
|
20250421,144600,465694376,1062,1062,1062,1062,0
|
|
20250421,144500,465694376,1062,1062,1062,1062,1
|
|
20250421,144400,465693314,1059,1059,1059,1059,0
|
|
20250421,144300,465693314,1059,1062,1062,1059,6
|
|
20250421,144200,465686953,1059,1059,1059,1059,108
|
|
20250421,144100,465572581,1059,1059,1059,1059,0
|
|
20250421,144000,465572581,1059,1059,1059,1059,0
|
|
20250421,143900,465572581,1059,1059,1059,1059,0
|
|
20250421,143800,465572581,1059,1058,1059,1058,199
|
|
20250421,143700,465362038,1058,1058,1058,1058,1220
|
|
20250421,143600,464071278,1058,1059,1059,1058,94
|
|
20250421,143500,463971824,1058,1058,1058,1058,1
|
|
20250421,143400,463970766,1059,1059,1059,1059,1
|
|
20250421,143300,463969707,1059,1059,1059,1059,52
|
|
20250421,143200,463914639,1063,1062,1063,1062,111
|
|
20250421,143100,463796756,1062,1062,1062,1062,1
|
|
20250421,143000,463795694,1062,1062,1062,1062,0
|
|
20250421,142900,463795694,1062,1062,1062,1062,0
|
|
20250421,142800,463795694,1062,1062,1062,1062,0
|
|
20250421,142700,463795694,1062,1062,1062,1062,0
|
|
20250421,142600,463795694,1062,1062,1062,1062,0
|
|
20250421,142500,463795694,1062,1062,1062,1062,0
|
|
20250421,142400,463795694,1062,1062,1062,1062,0
|
|
20250421,142300,463795694,1062,1062,1062,1062,0
|
|
20250421,142200,463795694,1062,1062,1062,1062,0
|
|
20250421,142100,463795694,1062,1062,1062,1062,1
|
|
20250421,142000,463794632,1060,1060,1060,1060,1
|
|
20250421,141900,463793572,1062,1062,1062,1062,10
|
|
20250421,141800,463782952,1062,1060,1062,1060,2
|
|
20250421,141700,463780830,1059,1059,1059,1059,100
|
|
20250421,141600,463674930,1062,1062,1062,1062,0
|
|
20250421,141500,463674930,1062,1062,1062,1062,3
|
|
20250421,141400,463671744,1062,1062,1062,1062,0
|
|
20250421,141300,463671744,1062,1062,1062,1062,10
|
|
20250421,141200,463661124,1058,1058,1058,1058,3692
|
|
20250421,141100,459754988,1062,1062,1062,1062,1
|
|
20250421,141000,459753926,1058,1058,1058,1058,0
|
|
20250421,140900,459753926,1058,1058,1058,1058,100
|
|
20250421,140800,459648126,1062,1062,1062,1062,0
|
|
20250421,140700,459648126,1062,1062,1062,1062,0
|
|
20250421,140600,459648126,1062,1058,1062,1057,10010
|
|
20250421,140500,449067492,1057,1063,1063,1057,10020
|
|
20250421,140400,438468840,1065,1065,1065,1065,0
|
|
20250421,140300,438468840,1065,1065,1065,1065,0
|
|
20250421,140200,438468840,1065,1065,1065,1065,0
|
|
20250421,140100,438468840,1065,1065,1065,1065,1
|
|
20250421,140000,438467775,1064,1064,1064,1064,0
|
|
20250421,135900,438467775,1064,1064,1064,1064,0
|
|
20250421,135800,438467775,1064,1064,1064,1064,0
|
|
20250421,135700,438467775,1064,1064,1064,1064,20
|
|
20250421,135600,438446495,1064,1060,1064,1060,3720
|
|
20250421,135500,434503271,1060,1064,1064,1060,7471
|
|
20250421,135400,426580545,1066,1064,1066,1064,1458
|
|
20250421,135300,425029228,1064,1064,1064,1064,1
|
|
20250421,135200,425028164,1063,1063,1063,1063,1
|
|
20250421,135100,425027101,1064,1064,1064,1064,0
|
|
20250421,135000,425027101,1064,1064,1064,1064,0
|
|
20250421,134900,425027101,1064,1064,1064,1064,0
|
|
20250421,134800,425027101,1064,1064,1064,1064,0
|
|
20250421,134700,425027101,1064,1064,1064,1064,0
|
|
20250421,134600,425027101,1064,1064,1064,1064,43
|
|
20250421,134500,424981349,1064,1063,1064,1063,2
|
|
20250421,134400,424979222,1064,1064,1064,1064,500
|
|
20250421,134300,424447222,1064,1064,1064,1064,0
|
|
20250421,134200,424447222,1064,1064,1064,1064,1
|
|
20250421,134100,424446158,1062,1062,1062,1062,4
|
|
20250421,134000,424441910,1064,1064,1064,1064,0
|
|
20250421,133900,424441910,1064,1064,1064,1064,0
|
|
20250421,133800,424441910,1064,1064,1064,1064,0
|
|
20250421,133700,424441910,1064,1063,1064,1063,14
|
|
20250421,133600,424427027,1059,1059,1059,1059,0
|
|
20250421,133500,424427027,1059,1059,1059,1059,0
|
|
20250421,133400,424427027,1059,1059,1059,1059,7668
|
|
20250421,133300,416306615,1059,1059,1059,1059,0
|
|
20250421,133200,416306615,1059,1059,1059,1059,39
|
|
20250421,133100,416265314,1063,1063,1063,1063,0
|
|
20250421,133000,416265314,1063,1063,1063,1063,0
|
|
20250421,132900,416265314,1063,1063,1063,1063,0
|
|
20250421,132800,416265314,1063,1063,1063,1063,0
|
|
20250421,132700,416265314,1063,1063,1063,1063,0
|
|
20250421,132600,416265314,1063,1063,1063,1063,2
|
|
20250421,132500,416263188,1057,1064,1064,1057,5803
|
|
20250421,132400,410123543,1063,1063,1063,1063,200
|
|
20250421,132300,409910943,1063,1063,1063,1063,0
|
|
20250421,132200,409910943,1063,1063,1063,1063,0
|
|
20250421,132100,409910943,1063,1063,1063,1063,0
|
|
20250421,132000,409910943,1063,1063,1063,1063,0
|
|
20250421,131900,409910943,1063,1063,1063,1063,0
|
|
20250421,131800,409910943,1063,1063,1063,1063,0
|
|
20250421,131700,409910943,1063,1063,1063,1063,0
|
|
20250421,131600,409910943,1063,1063,1063,1063,0
|
|
20250421,131500,409910943,1063,1063,1063,1063,1
|
|
20250421,131400,409909880,1060,1060,1060,1060,820
|
|
20250421,131300,409040680,1064,1064,1064,1064,2
|
|
20250421,131200,409038552,1064,1064,1064,1064,1
|
|
20250421,131100,409037488,1061,1061,1061,1061,256
|
|
20250421,131000,408765872,1064,1064,1064,1064,2
|
|
20250421,130900,408763744,1061,1064,1064,1061,425
|
|
20250421,130800,408312816,1059,1060,1060,1059,500
|
|
20250421,130700,407782990,1064,1064,1064,1064,0
|
|
20250421,130600,407782990,1064,1064,1064,1064,0
|
|
20250421,130500,407782990,1064,1064,1064,1064,0
|
|
20250421,130400,407782990,1064,1064,1064,1064,0
|
|
20250421,130300,407782990,1064,1064,1064,1064,100
|
|
20250421,130200,407676590,1064,1064,1064,1064,0
|
|
20250421,130100,407676590,1064,1064,1064,1064,0
|
|
20250421,130000,407676590,1064,1064,1064,1064,1
|
|
20250421,125900,407675526,1064,1064,1064,1064,0
|
|
20250421,125800,407675526,1064,1064,1064,1064,0
|
|
20250421,125700,407675526,1064,1064,1064,1064,0
|
|
20250421,125600,407675526,1064,1063,1064,1063,1004
|
|
20250421,125500,406608272,1063,1063,1063,1063,0
|
|
20250421,125400,406608272,1063,1062,1063,1059,20002
|
|
20250421,125300,385422647,1064,1064,1064,1064,0
|
|
20250421,125200,385422647,1064,1064,1064,1064,0
|
|
20250421,125100,385422647,1064,1064,1064,1064,0
|
|
20250421,125000,385422647,1064,1064,1064,1064,0
|
|
20250421,124900,385422647,1064,1064,1064,1064,0
|
|
20250421,124800,385422647,1064,1064,1064,1064,30
|
|
20250421,124700,385390727,1064,1064,1064,1064,500
|
|
20250421,124600,384858727,1065,1065,1065,1065,0
|
|
20250421,124500,384858727,1065,1063,1065,1063,5
|
|
20250421,124400,384853408,1062,1060,1062,1060,8
|
|
20250421,124300,384844922,1062,1058,1062,1058,579
|
|
20250421,124200,384232332,1059,1059,1059,1059,374
|
|
20250421,124100,383836266,1064,1064,1064,1064,0
|
|
20250421,124000,383836266,1064,1060,1064,1060,36
|
|
20250421,123900,383798102,1065,1063,1065,1063,480
|
|
20250421,123800,383287849,1063,1063,1063,1063,1
|
|
20250421,123700,383286786,1063,1062,1063,1062,3
|
|
20250421,123600,383283599,1062,1063,1063,1059,6
|
|
20250421,123500,383277231,1063,1063,1063,1063,5
|
|
20250421,123400,383271916,1058,1063,1063,1058,3608
|
|
20250421,123300,379452215,1063,1063,1063,1063,0
|
|
20250421,123200,379452215,1063,1063,1063,1063,1
|
|
20250421,123100,379451152,1058,1061,1061,1058,8259
|
|
20250421,123000,370708462,1060,1060,1060,1060,0
|
|
20250421,122900,370708462,1060,1064,1064,1060,1750
|
|
20250421,122800,368851491,1064,1064,1064,1064,1858
|
|
20250421,122700,366874579,1068,1068,1068,1068,2
|
|
20250421,122600,366872443,1068,1068,1068,1068,1
|
|
20250421,122500,366871375,1070,1070,1070,1070,0
|
|
20250421,122400,366871375,1070,1070,1070,1070,0
|
|
20250421,122300,366871375,1070,1068,1070,1068,2078
|
|
20250421,122200,364652069,1068,1063,1068,1062,3977
|
|
20250421,122100,360426260,1063,1064,1064,1063,4088
|
|
20250421,122000,356078149,1065,1065,1065,1065,714
|
|
20250421,121900,355317739,1068,1065,1068,1065,1647
|
|
20250421,121800,353563681,1069,1069,1069,1069,0
|
|
20250421,121700,353563681,1069,1069,1069,1069,1
|
|
20250421,121600,353562612,1065,1065,1065,1065,628
|
|
20250421,121500,352893792,1065,1066,1066,1065,5000
|
|
20250421,121400,347567278,1066,1066,1066,1066,0
|
|
20250421,121300,347567278,1066,1066,1066,1066,85
|
|
20250421,121200,347476668,1069,1069,1069,1069,0
|
|
20250421,121100,347476668,1069,1069,1069,1069,0
|
|
20250421,121000,347476668,1069,1069,1069,1069,0
|
|
20250421,120900,347476668,1069,1069,1069,1069,0
|
|
20250421,120800,347476668,1069,1069,1069,1069,0
|
|
20250421,120700,347476668,1069,1067,1069,1067,1557
|
|
20250421,120600,345815347,1067,1067,1067,1067,0
|
|
20250421,120500,345815347,1067,1067,1067,1067,1
|
|
20250421,120400,345814280,1066,1066,1066,1066,0
|
|
20250421,120300,345814280,1066,1066,1066,1066,0
|
|
20250421,120200,345814280,1066,1066,1066,1066,409
|
|
20250421,120100,345378286,1066,1067,1067,1066,4406
|
|
20250421,120000,340677515,1068,1068,1068,1068,0
|
|
20250421,115900,340677515,1068,1068,1068,1068,0
|
|
20250421,115800,340677515,1068,1070,1070,1068,550
|
|
20250421,115700,340090015,1071,1071,1071,1071,0
|
|
20250421,115600,340090015,1071,1071,1071,1071,0
|
|
20250421,115500,340090015,1071,1071,1071,1071,0
|
|
20250421,115400,340090015,1071,1071,1071,1071,0
|
|
20250421,115300,340090015,1071,1067,1071,1067,111
|
|
20250421,115200,339971574,1071,1071,1071,1071,0
|
|
20250421,115100,339971574,1071,1067,1071,1067,2
|
|
20250421,115000,339969436,1071,1071,1071,1071,0
|
|
20250421,114900,339969436,1071,1067,1071,1067,2
|
|
20250421,114800,339967298,1072,1072,1072,1072,1
|
|
20250421,114700,339966226,1067,1073,1073,1067,2410
|
|
20250421,114600,337394696,1073,1073,1073,1073,0
|
|
20250421,114500,337394696,1073,1073,1073,1073,0
|
|
20250421,114400,337394696,1073,1073,1073,1073,0
|
|
20250421,114300,337394696,1073,1073,1073,1073,0
|
|
20250421,114200,337394696,1073,1073,1073,1073,459
|
|
20250421,114100,336902189,1073,1073,1073,1073,0
|
|
20250421,114000,336902189,1073,1068,1073,1068,111
|
|
20250421,113900,336783636,1073,1073,1073,1073,0
|
|
20250421,113800,336783636,1073,1072,1073,1072,23
|
|
20250421,113700,336758962,1073,1072,1073,1072,1001
|
|
20250421,113600,335685889,1072,1072,1072,1072,0
|
|
20250421,113500,335685889,1072,1072,1072,1072,1
|
|
20250421,113400,335684817,1072,1072,1072,1072,0
|
|
20250421,113300,335684817,1072,1071,1072,1071,602
|
|
20250421,113200,335040074,1067,1068,1068,1067,1000
|
|
20250421,113100,333972634,1071,1071,1071,1071,0
|
|
20250421,113000,333972634,1071,1071,1071,1071,0
|
|
20250421,112900,333972634,1071,1071,1071,1071,0
|
|
20250421,112800,333972634,1071,1069,1071,1067,203
|
|
20250421,112700,333755811,1071,1071,1071,1071,0
|
|
20250421,112600,333755811,1071,1071,1071,1071,0
|
|
20250421,112500,333755811,1071,1071,1071,1071,0
|
|
20250421,112400,333755811,1071,1071,1071,1071,0
|
|
20250421,112300,333755811,1071,1071,1071,1071,0
|
|
20250421,112200,333755811,1071,1071,1071,1071,30
|
|
20250421,112100,333723681,1071,1071,1071,1071,30
|
|
20250421,112000,333691551,1071,1071,1071,1071,0
|
|
20250421,111900,333691551,1071,1070,1071,1070,175
|
|
20250421,111800,333504300,1071,1069,1071,1069,66
|
|
20250421,111700,333433744,1069,1069,1069,1069,0
|
|
20250421,111600,333433744,1069,1069,1069,1069,32
|
|
20250421,111500,333399536,1069,1069,1069,1069,0
|
|
20250421,111400,333399536,1069,1069,1069,1069,0
|
|
20250421,111300,333399536,1069,1069,1069,1069,0
|
|
20250421,111200,333399536,1069,1067,1069,1067,86
|
|
20250421,111100,333307772,1067,1067,1067,1067,87
|
|
20250421,111000,333214943,1067,1068,1068,1067,1328
|
|
20250421,110900,331797945,1069,1069,1069,1069,0
|
|
20250421,110800,331797945,1069,1067,1069,1067,1023
|
|
20250421,110700,330706323,1068,1068,1068,1068,0
|
|
20250421,110600,330706323,1068,1068,1068,1068,14
|
|
20250421,110500,330691371,1070,1070,1070,1070,0
|
|
20250421,110400,330691371,1070,1070,1070,1070,1
|
|
20250421,110300,330690301,1068,1068,1068,1068,0
|
|
20250421,110200,330690301,1068,1068,1068,1068,0
|
|
20250421,110100,330690301,1068,1068,1068,1068,100
|
|
20250421,110000,330583501,1067,1067,1067,1067,280
|
|
20250421,105900,330284741,1070,1070,1070,1070,1
|
|
20250421,105800,330283671,1067,1067,1067,1067,1068
|
|
20250421,105700,329144115,1071,1071,1071,1071,0
|
|
20250421,105600,329144115,1071,1071,1071,1071,0
|
|
20250421,105500,329144115,1071,1068,1071,1067,3298
|
|
20250421,105400,325625141,1072,1072,1072,1072,0
|
|
20250421,105300,325625141,1072,1068,1072,1067,3847
|
|
20250421,105200,321520191,1068,1072,1072,1068,201
|
|
20250421,105100,321304723,1072,1072,1072,1072,2
|
|
20250421,105000,321302579,1072,1072,1072,1072,1
|
|
20250421,104900,321301507,1072,1072,1072,1072,0
|
|
20250421,104800,321301507,1072,1072,1072,1072,1
|
|
20250421,104700,321300435,1068,1068,1068,1068,12
|
|
20250421,104600,321287619,1072,1068,1072,1068,502
|
|
20250421,104500,320751479,1068,1068,1068,1068,0
|
|
20250421,104400,320751479,1068,1069,1072,1067,3826
|
|
20250421,104300,316667407,1072,1072,1072,1069,564
|
|
20250421,104200,316064110,1072,1068,1072,1067,923
|
|
20250421,104100,315076737,1067,1067,1067,1067,0
|
|
20250421,104000,315076737,1067,1067,1067,1067,3
|
|
20250421,103900,315073536,1067,1067,1067,1067,1
|
|
20250421,103800,315072469,1071,1071,1071,1071,0
|
|
20250421,103700,315072469,1071,1070,1071,1067,233
|
|
20250421,103600,314823716,1070,1070,1070,1070,241
|
|
20250421,103500,314565846,1068,1067,1068,1067,8053
|
|
20250421,103400,305973078,1066,1064,1066,1064,11
|
|
20250421,103300,305961372,1067,1067,1067,1067,400
|
|
20250421,103200,305534572,1068,1068,1068,1068,0
|
|
20250421,103100,305534572,1068,1068,1068,1068,0
|
|
20250421,103000,305534572,1068,1068,1068,1068,1
|
|
20250421,102900,305533504,1063,1068,1068,1063,2
|
|
20250421,102800,305531373,1068,1068,1068,1068,0
|
|
20250421,102700,305531373,1068,1068,1068,1068,0
|
|
20250421,102600,305531373,1068,1068,1068,1068,1
|
|
20250421,102500,305530305,1062,1062,1062,1062,1000
|
|
20250421,102400,304468305,1062,1062,1062,1062,0
|
|
20250421,102300,304468305,1062,1062,1062,1062,0
|
|
20250421,102200,304468305,1062,1068,1068,1062,4
|
|
20250421,102100,304464051,1063,1069,1069,1063,5675
|
|
20250421,102000,298414048,1070,1070,1070,1070,522
|
|
20250421,101900,297855508,1075,1075,1075,1075,1
|
|
20250421,101800,297854433,1076,1076,1076,1076,0
|
|
20250421,101700,297854433,1076,1070,1076,1070,91
|
|
20250421,101600,297756822,1070,1070,1070,1068,1413
|
|
20250421,101500,296246351,1075,1075,1075,1075,1
|
|
20250421,101400,296245276,1069,1069,1069,1069,2
|
|
20250421,101300,296243138,1070,1070,1070,1069,1032
|
|
20250421,101200,295138899,1070,1070,1070,1070,3216
|
|
20250421,101100,291697779,1070,1070,1070,1070,0
|
|
20250421,101000,291697779,1070,1070,1070,1070,0
|
|
20250421,100900,291697779,1070,1070,1070,1070,52
|
|
20250421,100800,291642139,1070,1070,1070,1070,0
|
|
20250421,100700,291642139,1070,1070,1070,1070,3
|
|
20250421,100600,291638929,1073,1073,1073,1073,2
|
|
20250421,100500,291636783,1073,1073,1073,1073,400
|
|
20250421,100400,291207583,1073,1073,1073,1073,3
|
|
20250421,100300,291204364,1073,1073,1073,1073,3
|
|
20250421,100200,291201145,1073,1070,1073,1070,1471
|
|
20250421,100100,289627001,1073,1073,1073,1073,1
|
|
20250421,100000,289625928,1070,1070,1070,1069,9334
|
|
20250421,095900,279644882,1070,1071,1071,1070,24232
|
|
20250421,095800,253716512,1073,1073,1073,1073,833
|
|
20250421,095700,252822703,1070,1074,1076,1070,24481
|
|
20250421,095600,226600754,1078,1078,1078,1078,0
|
|
20250421,095500,226600754,1078,1078,1078,1078,46
|
|
20250421,095400,226551166,1080,1080,1080,1080,1
|
|
20250421,095300,226550086,1080,1080,1080,1073,422
|
|
20250421,095200,226096063,1082,1082,1082,1082,0
|
|
20250421,095100,226096063,1082,1082,1082,1081,395
|
|
20250421,095000,225668674,1083,1080,1084,1074,3188
|
|
20250421,094900,222235180,1084,1085,1085,1078,106
|
|
20250421,094800,222120503,1086,1086,1086,1086,0
|
|
20250421,094700,222120503,1086,1086,1086,1086,0
|
|
20250421,094600,222120503,1086,1081,1086,1074,2760
|
|
20250421,094500,219150158,1082,1083,1083,1082,3331
|
|
20250421,094400,215543123,1087,1087,1087,1087,1
|
|
20250421,094300,215542036,1084,1084,1084,1084,500
|
|
20250421,094200,215000036,1084,1084,1084,1084,909
|
|
20250421,094100,214014680,1088,1084,1088,1084,115
|
|
20250421,094000,213890004,1088,1083,1088,1083,60
|
|
20250421,093900,213825019,1088,1090,1092,1083,12161
|
|
20250421,093800,200566333,1090,1089,1091,1087,5318
|
|
20250421,093700,194770755,1089,1087,1089,1087,10573
|
|
20250421,093600,183276227,1087,1085,1087,1084,4308
|
|
20250421,093500,178595242,1083,1083,1085,1083,2581
|
|
20250421,093400,175800017,1086,1082,1086,1082,3882
|
|
20250421,093300,171584237,1082,1081,1082,1081,7731
|
|
20250421,093200,163226966,1081,1080,1081,1079,12001
|
|
20250421,093100,150274081,1079,1079,1079,1079,587
|
|
20250421,093000,149640708,1077,1077,1077,1077,18268
|
|
20250421,092900,129966072,1077,1077,1077,1077,0
|
|
20250421,092800,129966072,1077,1080,1080,1077,3774
|
|
20250421,092700,125901456,1079,1082,1082,1079,13877
|
|
20250421,092600,110917619,1082,1086,1086,1082,537
|
|
20250421,092500,110336484,1085,1082,1086,1082,3807
|
|
20250421,092400,106216332,1085,1085,1085,1085,1
|
|
20250421,092300,106215247,1081,1088,1088,1081,4271
|
|
20250421,092200,101589363,1088,1088,1090,1084,2467
|
|
20250421,092100,98914101,1085,1083,1089,1083,8851
|
|
20250421,092000,89315110,1084,1082,1084,1082,9102
|
|
20250421,091900,79452467,1083,1082,1083,1081,4887
|
|
20250421,091800,74160996,1081,1078,1081,1077,2605
|
|
20250421,091700,71349313,1078,1073,1078,1071,6680
|
|
20250421,091600,64163338,1069,1073,1073,1069,2007
|
|
20250421,091500,62017555,1073,1072,1073,1068,1359
|
|
20250421,091400,60561338,1073,1072,1073,1072,51
|
|
20250421,091300,60506665,1072,1072,1072,1072,50
|
|
20250421,091200,60453065,1071,1073,1073,1071,784
|
|
20250421,091100,59613399,1068,1073,1075,1068,566
|
|
20250421,091000,59005929,1074,1069,1075,1068,4386
|
|
20250421,090900,54320339,1069,1073,1078,1068,8567
|
|
20250421,090800,45156138,1075,1074,1075,1063,2025
|
|
20250421,090700,42988918,1069,1073,1075,1068,8039
|
|
20250421,090600,34359473,1074,1065,1074,1060,5188
|
|
20250421,090500,28828835,1065,1061,1065,1061,301
|
|
20250421,090400,28509470,1067,1066,1070,1061,9542
|
|
20250421,090300,18342964,1065,1063,1066,1063,5116
|
|
20250421,090200,12898217,1063,1062,1063,1062,691
|
|
20250421,090100,12164374,1062,1059,1062,1055,2727
|
|
20250421,090000,9278285,1062,1060,1062,1060,8752
|