614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,191100,205036347,4280,4280,4280,4280,2396
|
|
20250414,191000,205036347,4280,4280,4280,4280,0
|
|
20250414,190900,205036347,4280,4280,4280,4280,0
|
|
20250414,190800,205036347,4280,4280,4280,4280,0
|
|
20250414,190700,205036347,4280,4280,4280,4280,0
|
|
20250414,190600,205036347,4280,4280,4280,4280,0
|
|
20250414,190500,205036347,4280,4280,4280,4280,0
|
|
20250414,190400,205036347,4280,4280,4280,4280,0
|
|
20250414,190300,205036347,4280,4280,4280,4280,0
|
|
20250414,190200,205036347,4280,4280,4280,4280,0
|
|
20250414,190100,205036347,4280,4280,4280,4280,0
|
|
20250414,190000,205036347,4280,4280,4280,4280,0
|
|
20250414,185900,205036347,4280,4280,4280,4280,0
|
|
20250414,185800,205036347,4280,4280,4280,4280,0
|
|
20250414,185700,205036347,4280,4280,4280,4280,0
|
|
20250414,185600,205036347,4280,4280,4280,4280,0
|
|
20250414,185500,205036347,4280,4280,4280,4280,0
|
|
20250414,185400,205036347,4280,4280,4280,4280,0
|
|
20250414,185300,205036347,4280,4280,4280,4280,0
|
|
20250414,185200,205036347,4280,4280,4280,4280,0
|
|
20250414,185100,205036347,4280,4280,4280,4280,0
|
|
20250414,185000,205036347,4280,4280,4280,4280,0
|
|
20250414,184900,205036347,4280,4280,4280,4280,0
|
|
20250414,184800,205036347,4280,4280,4280,4280,0
|
|
20250414,184700,205036347,4280,4280,4280,4280,0
|
|
20250414,184600,205036347,4280,4280,4280,4280,0
|
|
20250414,184500,205036347,4280,4280,4280,4280,0
|
|
20250414,184400,205036347,4280,4280,4280,4280,0
|
|
20250414,184300,205036347,4280,4280,4280,4280,0
|
|
20250414,184200,205036347,4280,4280,4280,4280,0
|
|
20250414,184100,205036347,4280,4280,4280,4280,2396
|
|
20250414,184000,205036347,4280,4280,4280,4280,0
|
|
20250414,183900,205036347,4280,4280,4280,4280,0
|
|
20250414,183800,205036347,4280,4280,4280,4280,0
|
|
20250414,183700,205036347,4280,4280,4280,4280,0
|
|
20250414,183600,205036347,4280,4280,4280,4280,0
|
|
20250414,183500,205036347,4280,4280,4280,4280,0
|
|
20250414,183400,205036347,4280,4280,4280,4280,0
|
|
20250414,183300,205036347,4280,4280,4280,4280,0
|
|
20250414,183200,205036347,4280,4280,4280,4280,0
|
|
20250414,183100,205036347,4280,4280,4280,4280,0
|
|
20250414,183000,205036347,4280,4280,4280,4280,0
|
|
20250414,182900,205036347,4280,4280,4280,4280,0
|
|
20250414,182800,205036347,4280,4280,4280,4280,0
|
|
20250414,182700,205036347,4280,4280,4280,4280,0
|
|
20250414,182600,205036347,4280,4280,4280,4280,0
|
|
20250414,182500,205036347,4280,4280,4280,4280,0
|
|
20250414,182400,205036347,4280,4280,4280,4280,0
|
|
20250414,182300,205036347,4280,4280,4280,4280,0
|
|
20250414,182200,205036347,4280,4280,4280,4280,0
|
|
20250414,182100,205036347,4280,4280,4280,4280,0
|
|
20250414,182000,205036347,4280,4280,4280,4280,0
|
|
20250414,181900,205036347,4280,4280,4280,4280,0
|
|
20250414,181800,205036347,4280,4280,4280,4280,0
|
|
20250414,181700,205036347,4280,4280,4280,4280,0
|
|
20250414,181600,205036347,4280,4280,4280,4280,0
|
|
20250414,181500,205036347,4280,4280,4280,4280,0
|
|
20250414,181400,205036347,4280,4280,4280,4280,0
|
|
20250414,181300,205036347,4280,4280,4280,4280,0
|
|
20250414,181200,205036347,4280,4280,4280,4280,0
|
|
20250414,181100,205036347,4280,4280,4280,4280,2396
|
|
20250414,181000,205036347,4280,4280,4280,4280,0
|
|
20250414,180900,205036347,4280,4280,4280,4280,0
|
|
20250414,180800,205036347,4280,4280,4280,4280,0
|
|
20250414,180700,205036347,4280,4280,4280,4280,0
|
|
20250414,180600,205036347,4280,4280,4280,4280,0
|
|
20250414,180500,205036347,4280,4280,4280,4280,0
|
|
20250414,180400,205036347,4280,4280,4280,4280,0
|
|
20250414,180300,205036347,4280,4280,4280,4280,0
|
|
20250414,180200,205036347,4280,4280,4280,4280,0
|
|
20250414,180100,205036347,4280,4280,4280,4280,0
|
|
20250414,180000,205036347,4280,4280,4280,4280,0
|
|
20250414,175900,205036347,4280,4280,4280,4280,0
|
|
20250414,175800,205036347,4280,4280,4280,4280,0
|
|
20250414,175700,205036347,4280,4280,4280,4280,0
|
|
20250414,175600,205036347,4280,4280,4280,4280,0
|
|
20250414,175500,205036347,4280,4280,4280,4280,0
|
|
20250414,175400,205036347,4280,4280,4280,4280,0
|
|
20250414,175300,205036347,4280,4280,4280,4280,0
|
|
20250414,175200,205036347,4280,4280,4280,4280,0
|
|
20250414,175100,205036347,4280,4280,4280,4280,0
|
|
20250414,175000,205036347,4280,4280,4280,4280,0
|
|
20250414,174900,205036347,4280,4280,4280,4280,0
|
|
20250414,174800,205036347,4280,4280,4280,4280,0
|
|
20250414,174700,205036347,4280,4280,4280,4280,0
|
|
20250414,174600,205036347,4280,4280,4280,4280,0
|
|
20250414,174500,205036347,4280,4280,4280,4280,0
|
|
20250414,174400,205036347,4280,4280,4280,4280,0
|
|
20250414,174300,205036347,4280,4280,4280,4280,0
|
|
20250414,174200,205036347,4280,4280,4280,4280,0
|
|
20250414,174100,205036347,4280,4280,4280,4280,2396
|
|
20250414,174000,205036347,4280,4280,4280,4280,0
|
|
20250414,173900,205036347,4280,4280,4280,4280,0
|
|
20250414,173800,205036347,4280,4280,4280,4280,0
|
|
20250414,173700,205036347,4280,4280,4280,4280,0
|
|
20250414,173600,205036347,4280,4280,4280,4280,0
|
|
20250414,173500,205036347,4280,4280,4280,4280,0
|
|
20250414,173400,205036347,4280,4280,4280,4280,0
|
|
20250414,173300,205036347,4280,4280,4280,4280,0
|
|
20250414,173200,205036347,4280,4280,4280,4280,0
|
|
20250414,173100,205036347,4280,4280,4280,4280,0
|
|
20250414,173000,205036347,4280,4280,4280,4280,0
|
|
20250414,172900,205036347,4280,4280,4280,4280,0
|
|
20250414,172800,205036347,4280,4280,4280,4280,0
|
|
20250414,172700,205036347,4280,4280,4280,4280,0
|
|
20250414,172600,205036347,4280,4280,4280,4280,0
|
|
20250414,172500,205036347,4280,4280,4280,4280,0
|
|
20250414,172400,205036347,4280,4280,4280,4280,0
|
|
20250414,172300,205036347,4280,4280,4280,4280,0
|
|
20250414,172200,205036347,4280,4280,4280,4280,0
|
|
20250414,172100,205036347,4280,4280,4280,4280,0
|
|
20250414,172000,205036347,4280,4280,4280,4280,0
|
|
20250414,171900,205036347,4280,4280,4280,4280,0
|
|
20250414,171800,205036347,4280,4280,4280,4280,0
|
|
20250414,171700,205036347,4280,4280,4280,4280,0
|
|
20250414,171600,205036347,4280,4280,4280,4280,0
|
|
20250414,171500,205036347,4280,4280,4280,4280,0
|
|
20250414,171400,205036347,4280,4280,4280,4280,0
|
|
20250414,171300,205036347,4280,4280,4280,4280,0
|
|
20250414,171200,205036347,4280,4280,4280,4280,0
|
|
20250414,171100,205036347,4280,4280,4280,4280,2396
|
|
20250414,171000,205036347,4280,4280,4280,4280,0
|
|
20250414,170900,205036347,4280,4280,4280,4280,0
|
|
20250414,170800,205036347,4280,4280,4280,4280,0
|
|
20250414,170700,205036347,4280,4280,4280,4280,0
|
|
20250414,170600,205036347,4280,4280,4280,4280,0
|
|
20250414,170500,205036347,4280,4280,4280,4280,0
|
|
20250414,170400,205036347,4280,4280,4280,4280,0
|
|
20250414,170300,205036347,4280,4280,4280,4280,0
|
|
20250414,170200,205036347,4280,4280,4280,4280,0
|
|
20250414,170100,205036347,4280,4280,4280,4280,0
|
|
20250414,170000,205036347,4280,4280,4280,4280,0
|
|
20250414,165900,205036347,4280,4280,4280,4280,0
|
|
20250414,165800,205036347,4280,4280,4280,4280,0
|
|
20250414,165700,205036347,4280,4280,4280,4280,0
|
|
20250414,165600,205036347,4280,4280,4280,4280,0
|
|
20250414,165500,205036347,4280,4280,4280,4280,0
|
|
20250414,165400,205036347,4280,4280,4280,4280,0
|
|
20250414,165300,205036347,4280,4280,4280,4280,0
|
|
20250414,165200,205036347,4280,4280,4280,4280,0
|
|
20250414,165100,205036347,4280,4280,4280,4280,0
|
|
20250414,165000,205036347,4280,4280,4280,4280,0
|
|
20250414,164900,205036347,4280,4280,4280,4280,0
|
|
20250414,164800,205036347,4280,4280,4280,4280,0
|
|
20250414,164700,205036347,4280,4280,4280,4280,0
|
|
20250414,164600,205036347,4280,4280,4280,4280,0
|
|
20250414,164500,205036347,4280,4280,4280,4280,0
|
|
20250414,164400,205036347,4280,4280,4280,4280,0
|
|
20250414,164300,205036347,4280,4280,4280,4280,0
|
|
20250414,164200,205036347,4280,4280,4280,4280,0
|
|
20250414,164100,205036347,4280,4280,4280,4280,2396
|
|
20250414,164000,205036347,4280,4280,4280,4280,0
|
|
20250414,163900,205036347,4280,4280,4280,4280,0
|
|
20250414,163800,205036347,4280,4280,4280,4280,0
|
|
20250414,163700,205036347,4280,4280,4280,4280,0
|
|
20250414,163600,205036347,4280,4280,4280,4280,0
|
|
20250414,163500,205036347,4280,4280,4280,4280,0
|
|
20250414,163400,205036347,4280,4280,4280,4280,0
|
|
20250414,163300,205036347,4280,4280,4280,4280,0
|
|
20250414,163200,205036347,4280,4280,4280,4280,0
|
|
20250414,163100,205036347,4280,4280,4280,4280,0
|
|
20250414,163000,205036347,4280,4280,4280,4280,0
|
|
20250414,162900,205036347,4280,4280,4280,4280,0
|
|
20250414,162800,205036347,4280,4280,4280,4280,0
|
|
20250414,162700,205036347,4280,4280,4280,4280,0
|
|
20250414,162600,205036347,4280,4280,4280,4280,0
|
|
20250414,162500,205036347,4280,4280,4280,4280,0
|
|
20250414,162400,205036347,4280,4280,4280,4280,0
|
|
20250414,162300,205036347,4280,4280,4280,4280,0
|
|
20250414,162200,205036347,4280,4280,4280,4280,0
|
|
20250414,162100,205036347,4280,4280,4280,4280,0
|
|
20250414,162000,205036347,4280,4280,4280,4280,0
|
|
20250414,161900,205036347,4280,4280,4280,4280,0
|
|
20250414,161800,205036347,4280,4280,4280,4280,0
|
|
20250414,161700,205036347,4280,4280,4280,4280,0
|
|
20250414,161600,205036347,4280,4280,4280,4280,0
|
|
20250414,161500,205036347,4280,4280,4280,4280,0
|
|
20250414,161400,205036347,4280,4280,4280,4280,0
|
|
20250414,161300,205036347,4280,4280,4280,4280,0
|
|
20250414,161200,205036347,4280,4280,4280,4280,0
|
|
20250414,161100,205036347,4280,4280,4280,4280,2396
|
|
20250414,161000,205036347,4280,4280,4280,4280,0
|
|
20250414,160900,205036347,4280,4280,4280,4280,0
|
|
20250414,160800,205036347,4280,4280,4280,4280,0
|
|
20250414,160700,205036347,4280,4280,4280,4280,0
|
|
20250414,160600,205036347,4280,4280,4280,4280,0
|
|
20250414,160500,205036347,4280,4280,4280,4280,0
|
|
20250414,160400,205036347,4280,4280,4280,4280,0
|
|
20250414,160300,205036347,4280,4280,4280,4280,0
|
|
20250414,160200,205036347,4280,4280,4280,4280,0
|
|
20250414,160100,205036347,4280,4280,4280,4280,0
|
|
20250414,160000,205036347,4280,4280,4280,4280,0
|
|
20250414,155900,205036347,4280,4280,4280,4280,0
|
|
20250414,155800,205036347,4280,4280,4280,4280,0
|
|
20250414,155700,205036347,4280,4280,4280,4280,0
|
|
20250414,155600,205036347,4280,4280,4280,4280,0
|
|
20250414,155500,205036347,4280,4280,4280,4280,0
|
|
20250414,155400,205036347,4280,4280,4280,4280,0
|
|
20250414,155300,205036347,4280,4280,4280,4280,0
|
|
20250414,155200,205036347,4280,4280,4280,4280,0
|
|
20250414,155100,205036347,4280,4280,4280,4280,0
|
|
20250414,155000,205036347,4280,4280,4280,4280,0
|
|
20250414,154900,205036347,4280,4280,4280,4280,0
|
|
20250414,154800,205036347,4280,4280,4280,4280,0
|
|
20250414,154700,205036347,4280,4280,4280,4280,0
|
|
20250414,154600,205036347,4280,4280,4280,4280,0
|
|
20250414,154500,205036347,4280,4280,4280,4280,0
|
|
20250414,154400,205036347,4280,4280,4280,4280,0
|
|
20250414,154300,205036347,4280,4280,4280,4280,0
|
|
20250414,154200,205036347,4280,4280,4280,4280,0
|
|
20250414,154100,205036347,4280,4280,4280,4280,2396
|
|
20250414,154000,205036347,4280,4280,4280,4280,0
|
|
20250414,153900,205036347,4280,4280,4280,4280,0
|
|
20250414,153800,205036347,4280,4280,4280,4280,0
|
|
20250414,153700,205036347,4280,4280,4280,4280,0
|
|
20250414,153600,205036347,4280,4280,4280,4280,0
|
|
20250414,153500,205036347,4280,4280,4280,4280,0
|
|
20250414,153400,205036347,4280,4280,4280,4280,0
|
|
20250414,153300,205036347,4280,4280,4280,4280,0
|
|
20250414,153200,205036347,4280,4280,4280,4280,0
|
|
20250414,153100,205036347,4280,4280,4280,4280,0
|
|
20250414,153000,205036347,4280,4280,4280,4280,2396
|
|
20250414,152900,194781467,4290,4290,4290,4290,0
|
|
20250414,152800,194781467,4290,4290,4290,4290,0
|
|
20250414,152700,194781467,4290,4290,4290,4290,0
|
|
20250414,152600,194781467,4290,4290,4290,4290,0
|
|
20250414,152500,194781467,4290,4290,4290,4290,0
|
|
20250414,152400,194781467,4290,4290,4290,4290,0
|
|
20250414,152300,194781467,4290,4290,4290,4290,0
|
|
20250414,152200,194781467,4290,4290,4290,4290,0
|
|
20250414,152100,194781467,4290,4290,4290,4290,0
|
|
20250414,152000,194781467,4290,4290,4290,4290,0
|
|
20250414,151900,194781467,4290,4290,4290,4285,16
|
|
20250414,151800,194712832,4285,4285,4290,4285,70
|
|
20250414,151700,194412577,4290,4290,4290,4290,96
|
|
20250414,151600,194000737,4290,4290,4290,4290,0
|
|
20250414,151500,194000737,4290,4290,4290,4285,702
|
|
20250414,151400,190989782,4290,4290,4290,4290,0
|
|
20250414,151300,190989782,4290,4290,4290,4290,100
|
|
20250414,151200,190560782,4290,4290,4290,4290,73
|
|
20250414,151100,190247612,4290,4290,4290,4290,0
|
|
20250414,151000,190247612,4290,4290,4290,4290,93
|
|
20250414,150900,189848642,4290,4290,4290,4290,300
|
|
20250414,150800,188561642,4290,4290,4290,4290,0
|
|
20250414,150700,188561642,4290,4290,4290,4290,0
|
|
20250414,150600,188561642,4290,4290,4290,4290,1
|
|
20250414,150500,188557352,4290,4290,4290,4290,245
|
|
20250414,150400,187506302,4290,4290,4290,4290,0
|
|
20250414,150300,187506302,4290,4290,4290,4290,0
|
|
20250414,150200,187506302,4290,4290,4290,4290,1
|
|
20250414,150100,187502012,4285,4285,4285,4285,150
|
|
20250414,150000,186859262,4290,4287,4290,4285,283
|
|
20250414,145900,185646092,4290,4287,4290,4287,171
|
|
20250414,145800,184912877,4280,4280,4280,4280,0
|
|
20250414,145700,184912877,4280,4280,4280,4280,0
|
|
20250414,145600,184912877,4280,4280,4280,4280,0
|
|
20250414,145500,184912877,4280,4285,4285,4280,100
|
|
20250414,145400,184484862,4285,4285,4285,4285,0
|
|
20250414,145300,184484862,4285,4285,4285,4285,0
|
|
20250414,145200,184484862,4285,4285,4285,4285,0
|
|
20250414,145100,184484862,4285,4285,4285,4285,0
|
|
20250414,145000,184484862,4285,4285,4285,4285,0
|
|
20250414,144900,184484862,4285,4285,4285,4285,253
|
|
20250414,144800,183400757,4285,4285,4285,4285,0
|
|
20250414,144700,183400757,4285,4285,4285,4285,4
|
|
20250414,144600,183383617,4280,4280,4280,4280,1
|
|
20250414,144500,183379337,4280,4280,4280,4280,0
|
|
20250414,144400,183379337,4280,4280,4280,4280,0
|
|
20250414,144300,183379337,4280,4285,4285,4280,1486
|
|
20250414,144200,177013807,4290,4290,4290,4290,175
|
|
20250414,144100,176263057,4290,4290,4290,4290,33
|
|
20250414,144000,176121487,4290,4290,4290,4290,0
|
|
20250414,143900,176121487,4290,4290,4290,4290,0
|
|
20250414,143800,176121487,4290,4290,4290,4290,0
|
|
20250414,143700,176121487,4290,4290,4290,4290,0
|
|
20250414,143600,176121487,4290,4290,4290,4290,0
|
|
20250414,143500,176121487,4290,4290,4290,4290,10
|
|
20250414,143400,176078587,4290,4290,4290,4290,0
|
|
20250414,143300,176078587,4290,4290,4290,4290,0
|
|
20250414,143200,176078587,4290,4290,4290,4290,32
|
|
20250414,143100,175941307,4290,4290,4290,4290,0
|
|
20250414,143000,175941307,4290,4290,4290,4290,1
|
|
20250414,142900,175937017,4285,4285,4285,4285,500
|
|
20250414,142800,173794517,4290,4290,4290,4290,0
|
|
20250414,142700,173794517,4290,4290,4290,4290,1
|
|
20250414,142600,173790227,4285,4285,4285,4285,680
|
|
20250414,142500,170876427,4290,4290,4290,4290,0
|
|
20250414,142400,170876427,4290,4290,4290,4290,0
|
|
20250414,142300,170876427,4290,4290,4290,4290,0
|
|
20250414,142200,170876427,4290,4290,4290,4290,0
|
|
20250414,142100,170876427,4290,4290,4290,4290,0
|
|
20250414,142000,170876427,4290,4290,4290,4290,0
|
|
20250414,141900,170876427,4290,4290,4290,4290,1
|
|
20250414,141800,170872137,4285,4285,4285,4285,302
|
|
20250414,141700,169578067,4310,4325,4325,4275,10914
|
|
20250414,141600,122839017,4325,4325,4325,4325,7
|
|
20250414,141500,122808742,4325,4290,4325,4290,1685
|
|
20250414,141400,115576837,4290,4290,4290,4290,50
|
|
20250414,141300,115362337,4290,4300,4300,4290,1358
|
|
20250414,141200,109529542,4300,4300,4300,4300,0
|
|
20250414,141100,109529542,4300,4300,4300,4300,1318
|
|
20250414,141000,103862142,4300,4300,4300,4300,682
|
|
20250414,140900,100929542,4325,4325,4325,4325,0
|
|
20250414,140800,100929542,4325,4300,4325,4300,2255
|
|
20250414,140700,91226167,4300,4300,4300,4300,10
|
|
20250414,140600,91183167,4300,4300,4300,4300,0
|
|
20250414,140500,91183167,4300,4300,4300,4300,10
|
|
20250414,140400,91140167,4300,4300,4300,4300,0
|
|
20250414,140300,91140167,4300,4310,4310,4300,3118
|
|
20250414,140200,77727517,4330,4330,4330,4330,0
|
|
20250414,140100,77727517,4330,4330,4330,4330,0
|
|
20250414,140000,77727517,4330,4330,4330,4330,0
|
|
20250414,135900,77727517,4330,4330,4330,4330,2
|
|
20250414,135800,77718857,4325,4327,4327,4325,242
|
|
20250414,135700,76672169,4330,4330,4330,4330,40
|
|
20250414,135600,76498969,4330,4330,4330,4330,0
|
|
20250414,135500,76498969,4330,4330,4330,4330,0
|
|
20250414,135400,76498969,4330,4330,4330,4330,4
|
|
20250414,135300,76481649,4327,4325,4327,4325,212
|
|
20250414,135200,75564735,4325,4325,4325,4325,5
|
|
20250414,135100,75543110,4325,4320,4325,4320,103
|
|
20250414,135000,75098145,4320,4320,4320,4320,1
|
|
20250414,134900,75093825,4315,4315,4315,4315,0
|
|
20250414,134800,75093825,4315,4315,4315,4315,0
|
|
20250414,134700,75093825,4315,4315,4315,4315,40
|
|
20250414,134600,74921225,4315,4315,4315,4315,139
|
|
20250414,134500,74321440,4315,4315,4315,4315,0
|
|
20250414,134400,74321440,4315,4315,4315,4315,0
|
|
20250414,134300,74321440,4315,4315,4315,4315,0
|
|
20250414,134200,74321440,4315,4315,4315,4315,1
|
|
20250414,134100,74317125,4310,4310,4310,4310,4
|
|
20250414,134000,74299885,4315,4315,4315,4315,0
|
|
20250414,133900,74299885,4315,4315,4315,4315,0
|
|
20250414,133800,74299885,4315,4315,4315,4315,0
|
|
20250414,133700,74299885,4315,4315,4315,4310,90
|
|
20250414,133600,73911685,4315,4315,4315,4315,96
|
|
20250414,133500,73497445,4315,4315,4315,4315,3
|
|
20250414,133400,73484500,4315,4315,4315,4315,13
|
|
20250414,133300,73428405,4315,4315,4315,4315,0
|
|
20250414,133200,73428405,4315,4315,4315,4315,0
|
|
20250414,133100,73428405,4315,4315,4315,4315,0
|
|
20250414,133000,73428405,4315,4315,4315,4315,0
|
|
20250414,132900,73428405,4315,4315,4315,4315,0
|
|
20250414,132800,73428405,4315,4315,4315,4315,0
|
|
20250414,132700,73428405,4315,4315,4315,4315,1
|
|
20250414,132600,73424090,4310,4310,4310,4310,34
|
|
20250414,132500,73277550,4310,4310,4310,4310,0
|
|
20250414,132400,73277550,4310,4305,4310,4305,2071
|
|
20250414,132300,64360565,4305,4305,4305,4305,0
|
|
20250414,132200,64360565,4305,4305,4305,4305,0
|
|
20250414,132100,64360565,4305,4305,4305,4305,0
|
|
20250414,132000,64360565,4305,4305,4305,4305,0
|
|
20250414,131900,64360565,4305,4305,4305,4305,0
|
|
20250414,131800,64360565,4305,4305,4305,4305,0
|
|
20250414,131700,64360565,4305,4305,4305,4305,0
|
|
20250414,131600,64360565,4305,4305,4305,4305,0
|
|
20250414,131500,64360565,4305,4305,4305,4305,0
|
|
20250414,131400,64360565,4305,4305,4305,4305,0
|
|
20250414,131300,64360565,4305,4305,4305,4305,0
|
|
20250414,131200,64360565,4305,4305,4305,4305,0
|
|
20250414,131100,64360565,4305,4305,4305,4305,0
|
|
20250414,131000,64360565,4305,4305,4305,4305,0
|
|
20250414,130900,64360565,4305,4305,4305,4305,0
|
|
20250414,130800,64360565,4305,4305,4305,4305,0
|
|
20250414,130700,64360565,4305,4305,4305,4305,0
|
|
20250414,130600,64360565,4305,4305,4305,4305,0
|
|
20250414,130500,64360565,4305,4305,4305,4305,100
|
|
20250414,130400,63930065,4305,4305,4305,4305,0
|
|
20250414,130300,63930065,4305,4305,4305,4305,10
|
|
20250414,130200,63887015,4305,4305,4305,4305,0
|
|
20250414,130100,63887015,4305,4305,4305,4305,0
|
|
20250414,130000,63887015,4305,4305,4305,4305,0
|
|
20250414,125900,63887015,4305,4305,4305,4305,0
|
|
20250414,125800,63887015,4305,4305,4305,4305,0
|
|
20250414,125700,63887015,4305,4305,4305,4305,0
|
|
20250414,125600,63887015,4305,4305,4305,4305,300
|
|
20250414,125500,62595515,4305,4305,4305,4305,0
|
|
20250414,125400,62595515,4305,4305,4305,4305,38
|
|
20250414,125300,62431925,4305,4305,4305,4305,0
|
|
20250414,125200,62431925,4305,4305,4305,4305,0
|
|
20250414,125100,62431925,4305,4305,4305,4305,0
|
|
20250414,125000,62431925,4305,4305,4305,4305,1
|
|
20250414,124900,62427620,4305,4305,4305,4305,0
|
|
20250414,124800,62427620,4305,4305,4305,4305,0
|
|
20250414,124700,62427620,4305,4305,4305,4305,0
|
|
20250414,124600,62427620,4305,4305,4305,4305,0
|
|
20250414,124500,62427620,4305,4305,4305,4305,0
|
|
20250414,124400,62427620,4305,4305,4305,4305,0
|
|
20250414,124300,62427620,4305,4305,4305,4305,1
|
|
20250414,124200,62423315,4300,4300,4300,4300,0
|
|
20250414,124100,62423315,4300,4300,4300,4300,0
|
|
20250414,124000,62423315,4300,4300,4300,4300,0
|
|
20250414,123900,62423315,4300,4300,4300,4300,0
|
|
20250414,123800,62423315,4300,4300,4300,4300,0
|
|
20250414,123700,62423315,4300,4300,4300,4300,0
|
|
20250414,123600,62423315,4300,4300,4300,4300,0
|
|
20250414,123500,62423315,4300,4300,4300,4300,216
|
|
20250414,123400,61494515,4295,4295,4295,4295,3
|
|
20250414,123300,61481630,4300,4300,4300,4300,0
|
|
20250414,123200,61481630,4300,4300,4300,4300,41
|
|
20250414,123100,61305330,4305,4305,4305,4305,0
|
|
20250414,123000,61305330,4305,4305,4305,4305,0
|
|
20250414,122900,61305330,4305,4305,4305,4305,0
|
|
20250414,122800,61305330,4305,4305,4305,4305,0
|
|
20250414,122700,61305330,4305,4305,4305,4305,0
|
|
20250414,122600,61305330,4305,4305,4305,4305,0
|
|
20250414,122500,61305330,4305,4305,4305,4305,0
|
|
20250414,122400,61305330,4305,4305,4305,4305,0
|
|
20250414,122300,61305330,4305,4305,4305,4305,0
|
|
20250414,122200,61305330,4305,4300,4305,4300,250
|
|
20250414,122100,60229645,4300,4300,4300,4300,0
|
|
20250414,122000,60229645,4300,4300,4300,4300,0
|
|
20250414,121900,60229645,4300,4300,4300,4300,34
|
|
20250414,121800,60083445,4300,4300,4300,4300,0
|
|
20250414,121700,60083445,4300,4300,4300,4300,1
|
|
20250414,121600,60079145,4300,4300,4300,4300,0
|
|
20250414,121500,60079145,4300,4300,4300,4300,2
|
|
20250414,121400,60070545,4295,4295,4295,4295,0
|
|
20250414,121300,60070545,4295,4295,4295,4295,0
|
|
20250414,121200,60070545,4295,4295,4295,4295,0
|
|
20250414,121100,60070545,4295,4295,4295,4295,0
|
|
20250414,121000,60070545,4295,4295,4295,4295,0
|
|
20250414,120900,60070545,4295,4295,4295,4295,0
|
|
20250414,120800,60070545,4295,4295,4295,4295,0
|
|
20250414,120700,60070545,4295,4295,4295,4295,0
|
|
20250414,120600,60070545,4295,4295,4295,4295,0
|
|
20250414,120500,60070545,4295,4295,4295,4295,25
|
|
20250414,120400,59963170,4295,4295,4295,4295,0
|
|
20250414,120300,59963170,4295,4295,4295,4295,6
|
|
20250414,120200,59937400,4290,4290,4290,4290,0
|
|
20250414,120100,59937400,4290,4290,4290,4290,0
|
|
20250414,120000,59937400,4290,4290,4290,4290,299
|
|
20250414,115900,58654690,4290,4290,4290,4290,157
|
|
20250414,115800,57981160,4295,4295,4295,4295,0
|
|
20250414,115700,57981160,4295,4295,4295,4295,1
|
|
20250414,115600,57976865,4295,4295,4295,4295,126
|
|
20250414,115500,57435695,4295,4290,4295,4290,61
|
|
20250414,115400,57173705,4295,4295,4295,4295,0
|
|
20250414,115300,57173705,4295,4295,4295,4295,0
|
|
20250414,115200,57173705,4295,4295,4295,4295,27
|
|
20250414,115100,57057740,4295,4295,4295,4295,113
|
|
20250414,115000,56572405,4295,4295,4295,4295,167
|
|
20250414,114900,55855140,4290,4290,4290,4290,0
|
|
20250414,114800,55855140,4290,4290,4290,4290,5
|
|
20250414,114700,55833690,4295,4295,4295,4295,0
|
|
20250414,114600,55833690,4295,4295,4295,4295,0
|
|
20250414,114500,55833690,4295,4295,4295,4295,0
|
|
20250414,114400,55833690,4295,4295,4295,4295,7
|
|
20250414,114300,55803625,4295,4295,4295,4295,0
|
|
20250414,114200,55803625,4295,4295,4295,4295,196
|
|
20250414,114100,54961805,4300,4300,4300,4300,0
|
|
20250414,114000,54961805,4300,4300,4300,4300,0
|
|
20250414,113900,54961805,4300,4300,4300,4300,0
|
|
20250414,113800,54961805,4300,4300,4300,4300,0
|
|
20250414,113700,54961805,4300,4300,4300,4300,0
|
|
20250414,113600,54961805,4300,4300,4300,4300,5
|
|
20250414,113500,54940305,4300,4300,4300,4300,0
|
|
20250414,113400,54940305,4300,4300,4300,4300,0
|
|
20250414,113300,54940305,4300,4300,4300,4300,0
|
|
20250414,113200,54940305,4300,4300,4300,4300,0
|
|
20250414,113100,54940305,4300,4300,4300,4300,1
|
|
20250414,113000,54936005,4300,4300,4300,4300,1
|
|
20250414,112900,54931705,4300,4300,4300,4300,0
|
|
20250414,112800,54931705,4300,4300,4300,4300,0
|
|
20250414,112700,54931705,4300,4300,4300,4300,0
|
|
20250414,112600,54931705,4300,4300,4300,4300,0
|
|
20250414,112500,54931705,4300,4300,4300,4300,0
|
|
20250414,112400,54931705,4300,4300,4300,4300,0
|
|
20250414,112300,54931705,4300,4300,4300,4300,65
|
|
20250414,112200,54652205,4300,4300,4300,4300,0
|
|
20250414,112100,54652205,4300,4300,4300,4300,59
|
|
20250414,112000,54398505,4305,4305,4305,4305,0
|
|
20250414,111900,54398505,4305,4305,4305,4305,0
|
|
20250414,111800,54398505,4305,4305,4305,4305,0
|
|
20250414,111700,54398505,4305,4305,4305,4305,0
|
|
20250414,111600,54398505,4305,4305,4305,4305,1
|
|
20250414,111500,54394200,4305,4305,4305,4305,0
|
|
20250414,111400,54394200,4305,4305,4305,4305,0
|
|
20250414,111300,54394200,4305,4305,4305,4305,0
|
|
20250414,111200,54394200,4305,4305,4305,4305,0
|
|
20250414,111100,54394200,4305,4305,4305,4305,0
|
|
20250414,111000,54394200,4305,4305,4305,4305,5
|
|
20250414,110900,54372675,4305,4305,4305,4305,0
|
|
20250414,110800,54372675,4305,4305,4305,4305,0
|
|
20250414,110700,54372675,4305,4305,4305,4305,0
|
|
20250414,110600,54372675,4305,4305,4305,4305,0
|
|
20250414,110500,54372675,4305,4305,4305,4305,0
|
|
20250414,110400,54372675,4305,4305,4305,4305,61
|
|
20250414,110300,54110070,4305,4305,4305,4305,0
|
|
20250414,110200,54110070,4305,4305,4305,4305,0
|
|
20250414,110100,54110070,4305,4305,4305,4305,0
|
|
20250414,110000,54110070,4305,4305,4305,4305,0
|
|
20250414,105900,54110070,4305,4305,4305,4305,0
|
|
20250414,105800,54110070,4305,4305,4305,4305,0
|
|
20250414,105700,54110070,4305,4305,4305,4305,0
|
|
20250414,105600,54110070,4305,4305,4305,4305,0
|
|
20250414,105500,54110070,4305,4305,4305,4305,1
|
|
20250414,105400,54105765,4300,4300,4300,4300,0
|
|
20250414,105300,54105765,4300,4300,4300,4300,0
|
|
20250414,105200,54105765,4300,4300,4300,4300,97
|
|
20250414,105100,53688665,4300,4300,4300,4300,25
|
|
20250414,105000,53581165,4300,4300,4300,4300,0
|
|
20250414,104900,53581165,4300,4300,4300,4300,378
|
|
20250414,104800,51955765,4305,4305,4305,4305,0
|
|
20250414,104700,51955765,4305,4305,4305,4305,0
|
|
20250414,104600,51955765,4305,4305,4305,4305,34
|
|
20250414,104500,51809395,4305,4305,4305,4305,0
|
|
20250414,104400,51809395,4305,4305,4305,4305,0
|
|
20250414,104300,51809395,4305,4305,4305,4305,0
|
|
20250414,104200,51809395,4305,4305,4305,4305,0
|
|
20250414,104100,51809395,4305,4305,4305,4305,0
|
|
20250414,104000,51809395,4305,4305,4305,4305,0
|
|
20250414,103900,51809395,4305,4305,4305,4305,0
|
|
20250414,103800,51809395,4305,4305,4305,4305,0
|
|
20250414,103700,51809395,4305,4300,4305,4300,12
|
|
20250414,103600,51757785,4300,4300,4300,4300,0
|
|
20250414,103500,51757785,4300,4300,4300,4300,0
|
|
20250414,103400,51757785,4300,4300,4300,4300,12
|
|
20250414,103300,51706185,4290,4290,4290,4290,0
|
|
20250414,103200,51706185,4290,4290,4290,4290,0
|
|
20250414,103100,51706185,4290,4290,4290,4290,0
|
|
20250414,103000,51706185,4290,4290,4290,4290,0
|
|
20250414,102900,51706185,4290,4290,4290,4290,0
|
|
20250414,102800,51706185,4290,4290,4290,4290,0
|
|
20250414,102700,51706185,4290,4290,4290,4290,0
|
|
20250414,102600,51706185,4290,4290,4290,4290,0
|
|
20250414,102500,51706185,4290,4290,4290,4290,0
|
|
20250414,102400,51706185,4290,4290,4290,4290,198
|
|
20250414,102300,50856765,4290,4290,4290,4290,0
|
|
20250414,102200,50856765,4290,4290,4290,4290,0
|
|
20250414,102100,50856765,4290,4295,4295,4290,2025
|
|
20250414,102000,42165610,4300,4300,4300,4300,0
|
|
20250414,101900,42165610,4300,4300,4300,4300,1
|
|
20250414,101800,42161310,4300,4300,4300,4300,0
|
|
20250414,101700,42161310,4300,4300,4300,4300,0
|
|
20250414,101600,42161310,4300,4295,4300,4295,122
|
|
20250414,101500,41637305,4300,4300,4300,4300,0
|
|
20250414,101400,41637305,4300,4300,4300,4300,0
|
|
20250414,101300,41637305,4300,4300,4300,4300,0
|
|
20250414,101200,41637305,4300,4300,4300,4300,13
|
|
20250414,101100,41581405,4300,4300,4300,4300,0
|
|
20250414,101000,41581405,4300,4300,4300,4300,0
|
|
20250414,100900,41581405,4300,4300,4300,4300,1
|
|
20250414,100800,41577105,4300,4300,4300,4300,297
|
|
20250414,100700,40300005,4305,4305,4305,4305,0
|
|
20250414,100600,40300005,4305,4305,4305,4305,1
|
|
20250414,100500,40295700,4305,4305,4305,4305,0
|
|
20250414,100400,40295700,4305,4305,4305,4305,0
|
|
20250414,100300,40295700,4305,4305,4305,4305,0
|
|
20250414,100200,40295700,4305,4305,4305,4305,0
|
|
20250414,100100,40295700,4305,4305,4305,4305,0
|
|
20250414,100000,40295700,4305,4305,4305,4305,4
|
|
20250414,095900,40278480,4300,4305,4305,4300,411
|
|
20250414,095800,38509430,4305,4305,4305,4305,124
|
|
20250414,095700,37975610,4300,4300,4305,4300,214
|
|
20250414,095600,37055405,4305,4305,4305,4305,0
|
|
20250414,095500,37055405,4305,4305,4305,4305,0
|
|
20250414,095400,37055405,4305,4305,4305,4305,200
|
|
20250414,095300,36194405,4305,4305,4305,4305,0
|
|
20250414,095200,36194405,4305,4305,4305,4305,0
|
|
20250414,095100,36194405,4305,4305,4305,4305,0
|
|
20250414,095000,36194405,4305,4305,4305,4300,58
|
|
20250414,094900,35944995,4305,4305,4305,4305,105
|
|
20250414,094800,35492970,4305,4305,4305,4305,0
|
|
20250414,094700,35492970,4305,4305,4305,4305,28
|
|
20250414,094600,35372430,4305,4305,4305,4305,0
|
|
20250414,094500,35372430,4305,4305,4305,4305,0
|
|
20250414,094400,35372430,4305,4305,4305,4305,0
|
|
20250414,094300,35372430,4305,4305,4305,4305,0
|
|
20250414,094200,35372430,4305,4305,4305,4305,0
|
|
20250414,094100,35372430,4305,4310,4310,4305,92
|
|
20250414,094000,34976320,4310,4310,4310,4310,4
|
|
20250414,093900,34959080,4310,4310,4310,4310,139
|
|
20250414,093800,34359990,4310,4310,4310,4310,242
|
|
20250414,093700,33316970,4310,4310,4310,4310,107
|
|
20250414,093600,32855800,4310,4310,4310,4310,0
|
|
20250414,093500,32855800,4310,4310,4310,4310,5
|
|
20250414,093400,32834250,4290,4290,4290,4290,151
|
|
20250414,093300,32186460,4295,4295,4295,4295,1
|
|
20250414,093200,32182165,4295,4295,4295,4295,1
|
|
20250414,093100,32177870,4295,4295,4295,4295,0
|
|
20250414,093000,32177870,4295,4295,4295,4295,1
|
|
20250414,092900,32173575,4295,4295,4295,4295,103
|
|
20250414,092800,31731190,4295,4295,4295,4295,63
|
|
20250414,092700,31460605,4310,4310,4310,4310,3
|
|
20250414,092600,31447675,4310,4310,4310,4310,9
|
|
20250414,092500,31408885,4290,4310,4310,4290,231
|
|
20250414,092400,30417275,4295,4295,4295,4295,200
|
|
20250414,092300,29558275,4310,4310,4310,4310,0
|
|
20250414,092200,29558275,4310,4310,4310,4310,10
|
|
20250414,092100,29515175,4310,4310,4310,4310,9
|
|
20250414,092000,29476385,4310,4300,4310,4300,374
|
|
20250414,091900,27867020,4285,4285,4285,4285,0
|
|
20250414,091800,27867020,4285,4285,4285,4285,0
|
|
20250414,091700,27867020,4285,4290,4290,4285,120
|
|
20250414,091600,27352430,4290,4290,4290,4290,105
|
|
20250414,091500,26901980,4290,4290,4290,4290,0
|
|
20250414,091400,26901980,4290,4290,4290,4290,482
|
|
20250414,091300,24834200,4290,4290,4290,4290,42
|
|
20250414,091200,24654020,4290,4290,4290,4290,182
|
|
20250414,091100,23873240,4300,4300,4300,4300,116
|
|
20250414,091000,23374440,4295,4280,4295,4280,248
|
|
20250414,090900,22312280,4295,4295,4295,4295,0
|
|
20250414,090800,22312280,4295,4295,4295,4295,0
|
|
20250414,090700,22312280,4295,4295,4295,4295,131
|
|
20250414,090600,21749635,4295,4300,4300,4295,303
|
|
20250414,090500,20448235,4300,4300,4300,4300,1
|
|
20250414,090400,20443935,4270,4275,4275,4270,1741
|
|
20250414,090300,13002090,4275,4275,4275,4275,226
|
|
20250414,090200,12035940,4275,4275,4275,4275,1308
|
|
20250414,090100,6444240,4275,4290,4290,4275,414
|
|
20250414,090000,4671835,4285,4330,4330,4280,1080
|