712 lines
30 KiB
CSV
712 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,204900,60058475,918,918,918,918,3341
|
|
20250414,204800,60058475,918,918,918,918,0
|
|
20250414,204700,60058475,918,918,918,918,0
|
|
20250414,204600,60058475,918,918,918,918,0
|
|
20250414,204500,60058475,918,918,918,918,0
|
|
20250414,204400,60058475,918,918,918,918,0
|
|
20250414,204300,60058475,918,918,918,918,0
|
|
20250414,204200,60058475,918,918,918,918,0
|
|
20250414,204100,60058475,918,918,918,918,0
|
|
20250414,204000,60058475,918,918,918,918,0
|
|
20250414,203900,60058475,918,918,918,918,0
|
|
20250414,203800,60058475,918,918,918,918,0
|
|
20250414,203700,60058475,918,918,918,918,0
|
|
20250414,203600,60058475,918,918,918,918,0
|
|
20250414,203500,60058475,918,918,918,918,0
|
|
20250414,203400,60058475,918,918,918,918,0
|
|
20250414,203300,60058475,918,918,918,918,0
|
|
20250414,203200,60058475,918,918,918,918,0
|
|
20250414,203100,60058475,918,918,918,918,0
|
|
20250414,203000,60058475,918,918,918,918,0
|
|
20250414,202900,60058475,918,918,918,918,0
|
|
20250414,202800,60058475,918,918,918,918,0
|
|
20250414,202700,60058475,918,918,918,918,0
|
|
20250414,202600,60058475,918,918,918,918,0
|
|
20250414,202500,60058475,918,918,918,918,0
|
|
20250414,202400,60058475,918,918,918,918,0
|
|
20250414,202300,60058475,918,918,918,918,0
|
|
20250414,202200,60058475,918,918,918,918,0
|
|
20250414,202100,60058475,918,918,918,918,0
|
|
20250414,202000,60058475,918,918,918,918,0
|
|
20250414,201900,60058475,918,918,918,918,3341
|
|
20250414,201800,60058475,918,918,918,918,0
|
|
20250414,201700,60058475,918,918,918,918,0
|
|
20250414,201600,60058475,918,918,918,918,0
|
|
20250414,201500,60058475,918,918,918,918,0
|
|
20250414,201400,60058475,918,918,918,918,0
|
|
20250414,201300,60058475,918,918,918,918,0
|
|
20250414,201200,60058475,918,918,918,918,0
|
|
20250414,201100,60058475,918,918,918,918,0
|
|
20250414,201000,60058475,918,918,918,918,0
|
|
20250414,200900,60058475,918,918,918,918,0
|
|
20250414,200800,60058475,918,918,918,918,0
|
|
20250414,200700,60058475,918,918,918,918,0
|
|
20250414,200600,60058475,918,918,918,918,0
|
|
20250414,200500,60058475,918,918,918,918,0
|
|
20250414,200400,60058475,918,918,918,918,0
|
|
20250414,200300,60058475,918,918,918,918,0
|
|
20250414,200200,60058475,918,918,918,918,0
|
|
20250414,200100,60058475,918,918,918,918,0
|
|
20250414,200000,60058475,918,918,918,918,0
|
|
20250414,195900,60058475,918,918,918,918,0
|
|
20250414,195800,60058475,918,918,918,918,0
|
|
20250414,195700,60058475,918,918,918,918,0
|
|
20250414,195600,60058475,918,918,918,918,0
|
|
20250414,195500,60058475,918,918,918,918,0
|
|
20250414,195400,60058475,918,918,918,918,0
|
|
20250414,195300,60058475,918,918,918,918,0
|
|
20250414,195200,60058475,918,918,918,918,0
|
|
20250414,195100,60058475,918,918,918,918,0
|
|
20250414,195000,60058475,918,918,918,918,0
|
|
20250414,194900,60058475,918,918,918,918,3341
|
|
20250414,194800,60058475,918,918,918,918,0
|
|
20250414,194700,60058475,918,918,918,918,0
|
|
20250414,194600,60058475,918,918,918,918,0
|
|
20250414,194500,60058475,918,918,918,918,0
|
|
20250414,194400,60058475,918,918,918,918,0
|
|
20250414,194300,60058475,918,918,918,918,0
|
|
20250414,194200,60058475,918,918,918,918,0
|
|
20250414,194100,60058475,918,918,918,918,0
|
|
20250414,194000,60058475,918,918,918,918,0
|
|
20250414,193900,60058475,918,918,918,918,0
|
|
20250414,193800,60058475,918,918,918,918,0
|
|
20250414,193700,60058475,918,918,918,918,0
|
|
20250414,193600,60058475,918,918,918,918,0
|
|
20250414,193500,60058475,918,918,918,918,0
|
|
20250414,193400,60058475,918,918,918,918,0
|
|
20250414,193300,60058475,918,918,918,918,0
|
|
20250414,193200,60058475,918,918,918,918,0
|
|
20250414,193100,60058475,918,918,918,918,0
|
|
20250414,193000,60058475,918,918,918,918,0
|
|
20250414,192900,60058475,918,918,918,918,0
|
|
20250414,192800,60058475,918,918,918,918,0
|
|
20250414,192700,60058475,918,918,918,918,0
|
|
20250414,192600,60058475,918,918,918,918,0
|
|
20250414,192500,60058475,918,918,918,918,0
|
|
20250414,192400,60058475,918,918,918,918,0
|
|
20250414,192300,60058475,918,918,918,918,0
|
|
20250414,192200,60058475,918,918,918,918,0
|
|
20250414,192100,60058475,918,918,918,918,0
|
|
20250414,192000,60058475,918,918,918,918,0
|
|
20250414,191900,60058475,918,918,918,918,3341
|
|
20250414,191800,60058475,918,918,918,918,0
|
|
20250414,191700,60058475,918,918,918,918,0
|
|
20250414,191600,60058475,918,918,918,918,0
|
|
20250414,191500,60058475,918,918,918,918,0
|
|
20250414,191400,60058475,918,918,918,918,0
|
|
20250414,191300,60058475,918,918,918,918,0
|
|
20250414,191200,60058475,918,918,918,918,0
|
|
20250414,191100,60058475,918,918,918,918,0
|
|
20250414,191000,60058475,918,918,918,918,0
|
|
20250414,190900,60058475,918,918,918,918,0
|
|
20250414,190800,60058475,918,918,918,918,0
|
|
20250414,190700,60058475,918,918,918,918,0
|
|
20250414,190600,60058475,918,918,918,918,0
|
|
20250414,190500,60058475,918,918,918,918,0
|
|
20250414,190400,60058475,918,918,918,918,0
|
|
20250414,190300,60058475,918,918,918,918,0
|
|
20250414,190200,60058475,918,918,918,918,0
|
|
20250414,190100,60058475,918,918,918,918,0
|
|
20250414,190000,60058475,918,918,918,918,0
|
|
20250414,185900,60058475,918,918,918,918,0
|
|
20250414,185800,60058475,918,918,918,918,0
|
|
20250414,185700,60058475,918,918,918,918,0
|
|
20250414,185600,60058475,918,918,918,918,0
|
|
20250414,185500,60058475,918,918,918,918,0
|
|
20250414,185400,60058475,918,918,918,918,0
|
|
20250414,185300,60058475,918,918,918,918,0
|
|
20250414,185200,60058475,918,918,918,918,0
|
|
20250414,185100,60058475,918,918,918,918,0
|
|
20250414,185000,60058475,918,918,918,918,0
|
|
20250414,184900,60058475,918,918,918,918,3341
|
|
20250414,184800,60058475,918,918,918,918,0
|
|
20250414,184700,60058475,918,918,918,918,0
|
|
20250414,184600,60058475,918,918,918,918,0
|
|
20250414,184500,60058475,918,918,918,918,0
|
|
20250414,184400,60058475,918,918,918,918,0
|
|
20250414,184300,60058475,918,918,918,918,0
|
|
20250414,184200,60058475,918,918,918,918,0
|
|
20250414,184100,60058475,918,918,918,918,0
|
|
20250414,184000,60058475,918,918,918,918,0
|
|
20250414,183900,60058475,918,918,918,918,0
|
|
20250414,183800,60058475,918,918,918,918,0
|
|
20250414,183700,60058475,918,918,918,918,0
|
|
20250414,183600,60058475,918,918,918,918,0
|
|
20250414,183500,60058475,918,918,918,918,0
|
|
20250414,183400,60058475,918,918,918,918,0
|
|
20250414,183300,60058475,918,918,918,918,0
|
|
20250414,183200,60058475,918,918,918,918,0
|
|
20250414,183100,60058475,918,918,918,918,0
|
|
20250414,183000,60058475,918,918,918,918,0
|
|
20250414,182900,60058475,918,918,918,918,0
|
|
20250414,182800,60058475,918,918,918,918,0
|
|
20250414,182700,60058475,918,918,918,918,0
|
|
20250414,182600,60058475,918,918,918,918,0
|
|
20250414,182500,60058475,918,918,918,918,0
|
|
20250414,182400,60058475,918,918,918,918,0
|
|
20250414,182300,60058475,918,918,918,918,0
|
|
20250414,182200,60058475,918,918,918,918,0
|
|
20250414,182100,60058475,918,918,918,918,0
|
|
20250414,182000,60058475,918,918,918,918,0
|
|
20250414,181900,60058475,918,918,918,918,3341
|
|
20250414,181800,60058475,918,918,918,918,0
|
|
20250414,181700,60058475,918,918,918,918,0
|
|
20250414,181600,60058475,918,918,918,918,0
|
|
20250414,181500,60058475,918,918,918,918,0
|
|
20250414,181400,60058475,918,918,918,918,0
|
|
20250414,181300,60058475,918,918,918,918,0
|
|
20250414,181200,60058475,918,918,918,918,0
|
|
20250414,181100,60058475,918,918,918,918,0
|
|
20250414,181000,60058475,918,918,918,918,0
|
|
20250414,180900,60058475,918,918,918,918,0
|
|
20250414,180800,60058475,918,918,918,918,0
|
|
20250414,180700,60058475,918,918,918,918,0
|
|
20250414,180600,60058475,918,918,918,918,0
|
|
20250414,180500,60058475,918,918,918,918,0
|
|
20250414,180400,60058475,918,918,918,918,0
|
|
20250414,180300,60058475,918,918,918,918,0
|
|
20250414,180200,60058475,918,918,918,918,0
|
|
20250414,180100,60058475,918,918,918,918,0
|
|
20250414,180000,60058475,918,918,918,918,0
|
|
20250414,175900,60058475,918,918,918,918,0
|
|
20250414,175800,60058475,918,918,918,918,0
|
|
20250414,175700,60058475,918,918,918,918,0
|
|
20250414,175600,60058475,918,918,918,918,0
|
|
20250414,175500,60058475,918,918,918,918,0
|
|
20250414,175400,60058475,918,918,918,918,0
|
|
20250414,175300,60058475,918,918,918,918,0
|
|
20250414,175200,60058475,918,918,918,918,0
|
|
20250414,175100,60058475,918,918,918,918,0
|
|
20250414,175000,60058475,918,918,918,918,0
|
|
20250414,174900,60058475,918,918,918,918,3341
|
|
20250414,174800,60058475,918,918,918,918,0
|
|
20250414,174700,60058475,918,918,918,918,0
|
|
20250414,174600,60058475,918,918,918,918,0
|
|
20250414,174500,60058475,918,918,918,918,0
|
|
20250414,174400,60058475,918,918,918,918,0
|
|
20250414,174300,60058475,918,918,918,918,0
|
|
20250414,174200,60058475,918,918,918,918,0
|
|
20250414,174100,60058475,918,918,918,918,0
|
|
20250414,174000,60058475,918,918,918,918,0
|
|
20250414,173900,60058475,918,918,918,918,0
|
|
20250414,173800,60058475,918,918,918,918,0
|
|
20250414,173700,60058475,918,918,918,918,0
|
|
20250414,173600,60058475,918,918,918,918,0
|
|
20250414,173500,60058475,918,918,918,918,0
|
|
20250414,173400,60058475,918,918,918,918,0
|
|
20250414,173300,60058475,918,918,918,918,0
|
|
20250414,173200,60058475,918,918,918,918,0
|
|
20250414,173100,60058475,918,918,918,918,0
|
|
20250414,173000,60058475,918,918,918,918,0
|
|
20250414,172900,60058475,918,918,918,918,0
|
|
20250414,172800,60058475,918,918,918,918,0
|
|
20250414,172700,60058475,918,918,918,918,0
|
|
20250414,172600,60058475,918,918,918,918,0
|
|
20250414,172500,60058475,918,918,918,918,0
|
|
20250414,172400,60058475,918,918,918,918,0
|
|
20250414,172300,60058475,918,918,918,918,0
|
|
20250414,172200,60058475,918,918,918,918,0
|
|
20250414,172100,60058475,918,918,918,918,0
|
|
20250414,172000,60058475,918,918,918,918,0
|
|
20250414,171900,60058475,918,918,918,918,3341
|
|
20250414,171800,60058475,918,918,918,918,0
|
|
20250414,171700,60058475,918,918,918,918,0
|
|
20250414,171600,60058475,918,918,918,918,0
|
|
20250414,171500,60058475,918,918,918,918,0
|
|
20250414,171400,60058475,918,918,918,918,0
|
|
20250414,171300,60058475,918,918,918,918,0
|
|
20250414,171200,60058475,918,918,918,918,0
|
|
20250414,171100,60058475,918,918,918,918,0
|
|
20250414,171000,60058475,918,918,918,918,0
|
|
20250414,170900,60058475,918,918,918,918,0
|
|
20250414,170800,60058475,918,918,918,918,0
|
|
20250414,170700,60058475,918,918,918,918,0
|
|
20250414,170600,60058475,918,918,918,918,0
|
|
20250414,170500,60058475,918,918,918,918,0
|
|
20250414,170400,60058475,918,918,918,918,0
|
|
20250414,170300,60058475,918,918,918,918,0
|
|
20250414,170200,60058475,918,918,918,918,0
|
|
20250414,170100,60058475,918,918,918,918,0
|
|
20250414,170000,60058475,918,918,918,918,0
|
|
20250414,165900,60058475,918,918,918,918,0
|
|
20250414,165800,60058475,918,918,918,918,0
|
|
20250414,165700,60058475,918,918,918,918,0
|
|
20250414,165600,60058475,918,918,918,918,0
|
|
20250414,165500,60058475,918,918,918,918,0
|
|
20250414,165400,60058475,918,918,918,918,0
|
|
20250414,165300,60058475,918,918,918,918,0
|
|
20250414,165200,60058475,918,918,918,918,0
|
|
20250414,165100,60058475,918,918,918,918,0
|
|
20250414,165000,60058475,918,918,918,918,0
|
|
20250414,164900,60058475,918,918,918,918,3341
|
|
20250414,164800,60058475,918,918,918,918,0
|
|
20250414,164700,60058475,918,918,918,918,0
|
|
20250414,164600,60058475,918,918,918,918,0
|
|
20250414,164500,60058475,918,918,918,918,0
|
|
20250414,164400,60058475,918,918,918,918,0
|
|
20250414,164300,60058475,918,918,918,918,0
|
|
20250414,164200,60058475,918,918,918,918,0
|
|
20250414,164100,60058475,918,918,918,918,0
|
|
20250414,164000,60058475,918,918,918,918,0
|
|
20250414,163900,60058475,918,918,918,918,0
|
|
20250414,163800,60058475,918,918,918,918,0
|
|
20250414,163700,60058475,918,918,918,918,0
|
|
20250414,163600,60058475,918,918,918,918,0
|
|
20250414,163500,60058475,918,918,918,918,0
|
|
20250414,163400,60058475,918,918,918,918,0
|
|
20250414,163300,60058475,918,918,918,918,0
|
|
20250414,163200,60058475,918,918,918,918,0
|
|
20250414,163100,60058475,918,918,918,918,0
|
|
20250414,163000,60058475,918,918,918,918,0
|
|
20250414,162900,60058475,918,918,918,918,0
|
|
20250414,162800,60058475,918,918,918,918,0
|
|
20250414,162700,60058475,918,918,918,918,0
|
|
20250414,162600,60058475,918,918,918,918,0
|
|
20250414,162500,60058475,918,918,918,918,0
|
|
20250414,162400,60058475,918,918,918,918,0
|
|
20250414,162300,60058475,918,918,918,918,0
|
|
20250414,162200,60058475,918,918,918,918,0
|
|
20250414,162100,60058475,918,918,918,918,0
|
|
20250414,162000,60058475,918,918,918,918,0
|
|
20250414,161900,60058475,918,918,918,918,3341
|
|
20250414,161800,60058475,918,918,918,918,0
|
|
20250414,161700,60058475,918,918,918,918,0
|
|
20250414,161600,60058475,918,918,918,918,0
|
|
20250414,161500,60058475,918,918,918,918,0
|
|
20250414,161400,60058475,918,918,918,918,0
|
|
20250414,161300,60058475,918,918,918,918,0
|
|
20250414,161200,60058475,918,918,918,918,0
|
|
20250414,161100,60058475,918,918,918,918,0
|
|
20250414,161000,60058475,918,918,918,918,0
|
|
20250414,160900,60058475,918,918,918,918,0
|
|
20250414,160800,60058475,918,918,918,918,0
|
|
20250414,160700,60058475,918,918,918,918,0
|
|
20250414,160600,60058475,918,918,918,918,0
|
|
20250414,160500,60058475,918,918,918,918,0
|
|
20250414,160400,60058475,918,918,918,918,0
|
|
20250414,160300,60058475,918,918,918,918,0
|
|
20250414,160200,60058475,918,918,918,918,0
|
|
20250414,160100,60058475,918,918,918,918,0
|
|
20250414,160000,60058475,918,918,918,918,0
|
|
20250414,155900,60058475,918,918,918,918,0
|
|
20250414,155800,60058475,918,918,918,918,0
|
|
20250414,155700,60058475,918,918,918,918,0
|
|
20250414,155600,60058475,918,918,918,918,0
|
|
20250414,155500,60058475,918,918,918,918,0
|
|
20250414,155400,60058475,918,918,918,918,0
|
|
20250414,155300,60058475,918,918,918,918,0
|
|
20250414,155200,60058475,918,918,918,918,0
|
|
20250414,155100,60058475,918,918,918,918,0
|
|
20250414,155000,60058475,918,918,918,918,0
|
|
20250414,154900,60058475,918,918,918,918,3341
|
|
20250414,154800,60058475,918,918,918,918,0
|
|
20250414,154700,60058475,918,918,918,918,0
|
|
20250414,154600,60058475,918,918,918,918,0
|
|
20250414,154500,60058475,918,918,918,918,0
|
|
20250414,154400,60058475,918,918,918,918,0
|
|
20250414,154300,60058475,918,918,918,918,0
|
|
20250414,154200,60058475,918,918,918,918,0
|
|
20250414,154100,60058475,918,918,918,918,0
|
|
20250414,154000,60058475,918,918,918,918,0
|
|
20250414,153900,60058475,918,918,918,918,0
|
|
20250414,153800,60058475,918,918,918,918,0
|
|
20250414,153700,60058475,918,918,918,918,0
|
|
20250414,153600,60058475,918,918,918,918,0
|
|
20250414,153500,60058475,918,918,918,918,0
|
|
20250414,153400,60058475,918,918,918,918,0
|
|
20250414,153300,60058475,918,918,918,918,0
|
|
20250414,153200,60058475,918,918,918,918,0
|
|
20250414,153100,60058475,918,918,918,918,0
|
|
20250414,153000,60058475,918,918,918,918,3341
|
|
20250414,152900,56991437,917,917,917,917,0
|
|
20250414,152800,56991437,917,917,917,917,0
|
|
20250414,152700,56991437,917,917,917,917,0
|
|
20250414,152600,56991437,917,917,917,917,0
|
|
20250414,152500,56991437,917,917,917,917,0
|
|
20250414,152400,56991437,917,917,917,917,0
|
|
20250414,152300,56991437,917,917,917,917,0
|
|
20250414,152200,56991437,917,917,917,917,0
|
|
20250414,152100,56991437,917,917,917,917,0
|
|
20250414,152000,56991437,917,917,917,917,0
|
|
20250414,151900,56991437,917,917,917,917,1
|
|
20250414,151800,56990520,911,911,911,911,1
|
|
20250414,151700,56989609,917,916,917,916,1730
|
|
20250414,151600,55403929,916,916,916,916,0
|
|
20250414,151500,55403929,916,912,916,912,128
|
|
20250414,151400,55287189,912,912,912,912,1
|
|
20250414,151300,55286277,914,913,914,913,35
|
|
20250414,151200,55254300,916,916,916,916,0
|
|
20250414,151100,55254300,916,916,916,916,0
|
|
20250414,151000,55254300,916,916,916,916,0
|
|
20250414,150900,55254300,916,916,916,916,0
|
|
20250414,150800,55254300,916,916,916,916,0
|
|
20250414,150700,55254300,916,916,916,916,0
|
|
20250414,150600,55254300,916,916,916,916,0
|
|
20250414,150500,55254300,916,914,916,914,298
|
|
20250414,150400,54981532,916,916,916,916,0
|
|
20250414,150300,54981532,916,916,916,916,0
|
|
20250414,150200,54981532,916,916,916,916,0
|
|
20250414,150100,54981532,916,916,916,916,0
|
|
20250414,150000,54981532,916,916,916,916,118
|
|
20250414,145900,54873444,915,915,915,915,0
|
|
20250414,145800,54873444,915,915,915,915,0
|
|
20250414,145700,54873444,915,915,915,915,0
|
|
20250414,145600,54873444,915,915,915,915,0
|
|
20250414,145500,54873444,915,915,915,915,5
|
|
20250414,145400,54868869,916,916,916,916,0
|
|
20250414,145300,54868869,916,916,916,916,0
|
|
20250414,145200,54868869,916,916,916,916,0
|
|
20250414,145100,54868869,916,916,916,916,0
|
|
20250414,145000,54868869,916,916,916,916,0
|
|
20250414,144900,54868869,916,915,916,915,1089
|
|
20250414,144800,53872433,915,915,915,914,42
|
|
20250414,144700,53834043,914,914,914,914,50
|
|
20250414,144600,53788343,914,914,914,914,49
|
|
20250414,144500,53743557,914,914,914,914,51
|
|
20250414,144400,53696943,915,915,915,915,0
|
|
20250414,144300,53696943,915,915,915,915,0
|
|
20250414,144200,53696943,915,915,915,915,117
|
|
20250414,144100,53589888,915,915,915,914,8
|
|
20250414,144000,53582569,914,914,914,914,0
|
|
20250414,143900,53582569,914,914,914,914,0
|
|
20250414,143800,53582569,914,914,914,914,0
|
|
20250414,143700,53582569,914,914,914,914,1
|
|
20250414,143600,53581655,914,915,915,914,5
|
|
20250414,143500,53577084,914,914,914,914,32
|
|
20250414,143400,53547836,915,915,915,915,0
|
|
20250414,143300,53547836,915,915,915,915,1
|
|
20250414,143200,53546921,915,915,915,915,201
|
|
20250414,143100,53363006,915,915,915,915,6
|
|
20250414,143000,53357516,916,916,916,916,0
|
|
20250414,142900,53357516,916,916,916,916,0
|
|
20250414,142800,53357516,916,916,916,916,0
|
|
20250414,142700,53357516,916,916,916,916,0
|
|
20250414,142600,53357516,916,916,916,916,0
|
|
20250414,142500,53357516,916,916,916,916,0
|
|
20250414,142400,53357516,916,916,916,916,0
|
|
20250414,142300,53357516,916,916,916,916,0
|
|
20250414,142200,53357516,916,916,916,916,0
|
|
20250414,142100,53357516,916,916,916,916,0
|
|
20250414,142000,53357516,916,916,916,916,165
|
|
20250414,141900,53206376,905,917,917,905,1193
|
|
20250414,141800,52122862,917,917,917,917,0
|
|
20250414,141700,52122862,917,917,917,917,0
|
|
20250414,141600,52122862,917,917,917,917,500
|
|
20250414,141500,51664362,917,917,917,917,0
|
|
20250414,141400,51664362,917,917,917,917,2
|
|
20250414,141300,51662528,917,917,917,917,1
|
|
20250414,141200,51661611,915,915,915,915,0
|
|
20250414,141100,51661611,915,917,917,915,106
|
|
20250414,141000,51564421,917,917,917,917,0
|
|
20250414,140900,51564421,917,917,917,917,0
|
|
20250414,140800,51564421,917,915,917,915,7
|
|
20250414,140700,51558014,917,917,917,917,0
|
|
20250414,140600,51558014,917,917,917,917,1
|
|
20250414,140500,51557097,915,915,917,915,12
|
|
20250414,140400,51546115,917,917,917,915,27
|
|
20250414,140300,51521406,915,915,917,915,176
|
|
20250414,140200,51360042,917,917,917,917,0
|
|
20250414,140100,51360042,917,917,917,917,0
|
|
20250414,140000,51360042,917,917,917,917,0
|
|
20250414,135900,51360042,917,917,917,917,4
|
|
20250414,135800,51356374,917,916,917,915,75
|
|
20250414,135700,51287690,918,918,918,918,0
|
|
20250414,135600,51287690,918,916,918,916,77
|
|
20250414,135500,51217156,916,916,916,916,0
|
|
20250414,135400,51217156,916,907,916,907,5022
|
|
20250414,135300,46644504,907,907,907,907,0
|
|
20250414,135200,46644504,907,906,907,906,1015
|
|
20250414,135100,45724913,907,907,907,907,0
|
|
20250414,135000,45724913,907,907,907,907,0
|
|
20250414,134900,45724913,907,907,907,907,0
|
|
20250414,134800,45724913,907,907,907,907,1
|
|
20250414,134700,45724006,902,902,902,902,0
|
|
20250414,134600,45724006,902,902,902,902,29
|
|
20250414,134500,45697848,902,902,902,902,0
|
|
20250414,134400,45697848,902,902,902,902,0
|
|
20250414,134300,45697848,902,902,902,902,0
|
|
20250414,134200,45697848,902,902,902,902,0
|
|
20250414,134100,45697848,902,905,905,901,7080
|
|
20250414,134000,39312253,906,906,906,906,0
|
|
20250414,133900,39312253,906,906,906,905,3100
|
|
20250414,133800,36506075,907,907,907,907,0
|
|
20250414,133700,36506075,907,907,907,907,89
|
|
20250414,133600,36425352,906,907,907,906,806
|
|
20250414,133500,35695110,907,907,907,907,0
|
|
20250414,133400,35695110,907,907,907,907,7
|
|
20250414,133300,35688761,907,907,907,907,0
|
|
20250414,133200,35688761,907,907,907,907,0
|
|
20250414,133100,35688761,907,907,907,907,0
|
|
20250414,133000,35688761,907,907,907,907,84
|
|
20250414,132900,35612573,907,907,907,907,160
|
|
20250414,132800,35467453,907,907,907,907,0
|
|
20250414,132700,35467453,907,907,907,907,0
|
|
20250414,132600,35467453,907,907,907,907,0
|
|
20250414,132500,35467453,907,907,907,907,1
|
|
20250414,132400,35466546,906,906,906,906,0
|
|
20250414,132300,35466546,906,906,906,906,250
|
|
20250414,132200,35240046,907,907,907,907,7
|
|
20250414,132100,35233697,907,907,907,907,0
|
|
20250414,132000,35233697,907,907,907,907,0
|
|
20250414,131900,35233697,907,907,907,907,0
|
|
20250414,131800,35233697,907,907,907,907,0
|
|
20250414,131700,35233697,907,907,907,907,38
|
|
20250414,131600,35199231,907,907,907,907,0
|
|
20250414,131500,35199231,907,907,907,907,0
|
|
20250414,131400,35199231,907,907,907,907,0
|
|
20250414,131300,35199231,907,907,907,907,0
|
|
20250414,131200,35199231,907,907,907,907,0
|
|
20250414,131100,35199231,907,907,907,907,0
|
|
20250414,131000,35199231,907,907,907,907,0
|
|
20250414,130900,35199231,907,907,907,907,0
|
|
20250414,130800,35199231,907,907,907,907,0
|
|
20250414,130700,35199231,907,907,907,907,49
|
|
20250414,130600,35154788,907,907,907,907,0
|
|
20250414,130500,35154788,907,907,907,907,0
|
|
20250414,130400,35154788,907,907,907,907,0
|
|
20250414,130300,35154788,907,907,907,907,0
|
|
20250414,130200,35154788,907,907,907,907,0
|
|
20250414,130100,35154788,907,907,907,907,0
|
|
20250414,130000,35154788,907,907,907,907,107
|
|
20250414,125900,35057739,907,907,907,907,0
|
|
20250414,125800,35057739,907,907,907,907,22
|
|
20250414,125700,35037785,907,907,907,907,0
|
|
20250414,125600,35037785,907,907,907,907,5
|
|
20250414,125500,35033250,907,907,907,907,0
|
|
20250414,125400,35033250,907,907,907,907,0
|
|
20250414,125300,35033250,907,907,907,907,1
|
|
20250414,125200,35032343,905,905,905,905,0
|
|
20250414,125100,35032343,905,905,905,905,0
|
|
20250414,125000,35032343,905,905,905,905,0
|
|
20250414,124900,35032343,905,905,905,905,0
|
|
20250414,124800,35032343,905,905,905,905,0
|
|
20250414,124700,35032343,905,905,905,905,0
|
|
20250414,124600,35032343,905,905,905,905,0
|
|
20250414,124500,35032343,905,905,905,905,0
|
|
20250414,124400,35032343,905,905,905,905,0
|
|
20250414,124300,35032343,905,905,905,905,974
|
|
20250414,124200,34150873,905,903,905,903,2026
|
|
20250414,124100,32321093,903,903,903,903,12
|
|
20250414,124000,32310257,903,903,903,903,0
|
|
20250414,123900,32310257,903,903,903,903,0
|
|
20250414,123800,32310257,903,903,903,903,0
|
|
20250414,123700,32310257,903,903,903,903,1
|
|
20250414,123600,32309354,903,903,903,903,0
|
|
20250414,123500,32309354,903,903,903,903,0
|
|
20250414,123400,32309354,903,903,903,903,0
|
|
20250414,123300,32309354,903,903,903,903,100
|
|
20250414,123200,32219054,903,903,903,903,0
|
|
20250414,123100,32219054,903,905,905,903,13
|
|
20250414,123000,32207313,903,904,904,903,13
|
|
20250414,122900,32195569,905,905,905,905,0
|
|
20250414,122800,32195569,905,905,905,905,0
|
|
20250414,122700,32195569,905,905,905,905,6
|
|
20250414,122600,32190139,905,905,905,905,5
|
|
20250414,122500,32185614,904,904,904,904,1
|
|
20250414,122400,32184710,905,905,905,905,0
|
|
20250414,122300,32184710,905,905,905,905,10
|
|
20250414,122200,32175660,905,905,905,905,0
|
|
20250414,122100,32175660,905,905,905,905,0
|
|
20250414,122000,32175660,905,905,905,905,0
|
|
20250414,121900,32175660,905,905,905,905,0
|
|
20250414,121800,32175660,905,905,905,905,0
|
|
20250414,121700,32175660,905,905,905,905,0
|
|
20250414,121600,32175660,905,905,905,905,0
|
|
20250414,121500,32175660,905,905,905,905,0
|
|
20250414,121400,32175660,905,905,905,905,0
|
|
20250414,121300,32175660,905,905,905,905,0
|
|
20250414,121200,32175660,905,905,905,905,0
|
|
20250414,121100,32175660,905,905,905,902,102
|
|
20250414,121000,32083650,902,902,902,902,0
|
|
20250414,120900,32083650,902,902,902,902,0
|
|
20250414,120800,32083650,902,904,904,902,63
|
|
20250414,120700,32026714,905,905,905,905,7
|
|
20250414,120600,32020379,905,905,905,905,1
|
|
20250414,120500,32019474,904,904,904,904,0
|
|
20250414,120400,32019474,904,904,904,904,0
|
|
20250414,120300,32019474,904,904,904,904,0
|
|
20250414,120200,32019474,904,904,904,904,0
|
|
20250414,120100,32019474,904,904,904,904,6
|
|
20250414,120000,32014050,904,904,904,904,555
|
|
20250414,115900,31512330,904,904,904,904,5
|
|
20250414,115800,31507810,903,903,903,903,0
|
|
20250414,115700,31507810,903,903,903,903,7
|
|
20250414,115600,31501489,904,904,904,904,0
|
|
20250414,115500,31501489,904,904,904,904,44
|
|
20250414,115400,31461713,904,904,904,904,0
|
|
20250414,115300,31461713,904,904,904,904,0
|
|
20250414,115200,31461713,904,904,904,904,1
|
|
20250414,115100,31460809,903,903,903,903,1
|
|
20250414,115000,31459906,904,904,904,904,20
|
|
20250414,114900,31441826,903,903,903,903,0
|
|
20250414,114800,31441826,903,903,903,903,0
|
|
20250414,114700,31441826,903,903,903,903,0
|
|
20250414,114600,31441826,903,903,903,903,0
|
|
20250414,114500,31441826,903,903,903,903,0
|
|
20250414,114400,31441826,903,903,903,903,6
|
|
20250414,114300,31436408,904,904,904,904,0
|
|
20250414,114200,31436408,904,904,904,904,0
|
|
20250414,114100,31436408,904,904,904,904,0
|
|
20250414,114000,31436408,904,904,904,904,0
|
|
20250414,113900,31436408,904,904,904,904,0
|
|
20250414,113800,31436408,904,904,904,904,0
|
|
20250414,113700,31436408,904,904,904,904,0
|
|
20250414,113600,31436408,904,904,904,904,0
|
|
20250414,113500,31436408,904,904,904,904,1106
|
|
20250414,113400,30436584,904,904,904,904,1
|
|
20250414,113300,30435680,905,905,905,905,3
|
|
20250414,113200,30432965,905,906,906,905,7
|
|
20250414,113100,30426624,907,907,907,907,0
|
|
20250414,113000,30426624,907,905,907,905,3
|
|
20250414,112900,30423907,905,906,906,905,8
|
|
20250414,112800,30416660,907,907,907,907,0
|
|
20250414,112700,30416660,907,907,907,907,0
|
|
20250414,112600,30416660,907,907,907,907,6
|
|
20250414,112500,30411218,907,907,907,907,0
|
|
20250414,112400,30411218,907,907,907,907,0
|
|
20250414,112300,30411218,907,907,907,907,0
|
|
20250414,112200,30411218,907,907,907,907,0
|
|
20250414,112100,30411218,907,907,907,907,0
|
|
20250414,112000,30411218,907,907,907,907,0
|
|
20250414,111900,30411218,907,907,907,907,0
|
|
20250414,111800,30411218,907,907,907,907,0
|
|
20250414,111700,30411218,907,907,907,907,1
|
|
20250414,111600,30410311,906,906,906,906,6
|
|
20250414,111500,30404875,907,907,907,907,0
|
|
20250414,111400,30404875,907,907,907,907,0
|
|
20250414,111300,30404875,907,907,907,907,0
|
|
20250414,111200,30404875,907,907,907,907,0
|
|
20250414,111100,30404875,907,903,907,903,99
|
|
20250414,111000,30315378,901,901,901,901,0
|
|
20250414,110900,30315378,901,901,901,901,0
|
|
20250414,110800,30315378,901,901,901,901,0
|
|
20250414,110700,30315378,901,901,901,901,0
|
|
20250414,110600,30315378,901,901,901,901,0
|
|
20250414,110500,30315378,901,901,901,901,2
|
|
20250414,110400,30313576,900,900,900,900,0
|
|
20250414,110300,30313576,900,900,900,900,0
|
|
20250414,110200,30313576,900,903,903,900,820
|
|
20250414,110100,29575532,903,904,904,903,7
|
|
20250414,110000,29569205,903,904,904,903,25
|
|
20250414,105900,29546609,904,904,904,904,0
|
|
20250414,105800,29546609,904,904,904,904,0
|
|
20250414,105700,29546609,904,905,905,904,78
|
|
20250414,105600,29476026,905,906,906,905,34
|
|
20250414,105500,29445251,906,906,906,906,0
|
|
20250414,105400,29445251,906,906,906,906,0
|
|
20250414,105300,29445251,906,906,906,906,18
|
|
20250414,105200,29428943,907,907,907,907,0
|
|
20250414,105100,29428943,907,907,907,907,0
|
|
20250414,105000,29428943,907,907,907,907,8
|
|
20250414,104900,29421687,907,907,907,907,0
|
|
20250414,104800,29421687,907,907,907,907,0
|
|
20250414,104700,29421687,907,908,908,907,55
|
|
20250414,104600,29371772,910,910,910,910,0
|
|
20250414,104500,29371772,910,910,910,910,300
|
|
20250414,104400,29098772,912,912,912,912,0
|
|
20250414,104300,29098772,912,912,912,912,0
|
|
20250414,104200,29098772,912,912,912,912,15
|
|
20250414,104100,29085092,912,912,912,912,0
|
|
20250414,104000,29085092,912,912,912,912,0
|
|
20250414,103900,29085092,912,909,912,909,2
|
|
20250414,103800,29083271,909,909,909,909,241
|
|
20250414,103700,28864202,909,909,909,909,235
|
|
20250414,103600,28650587,912,911,912,911,106
|
|
20250414,103500,28554015,910,910,910,910,943
|
|
20250414,103400,27695885,911,911,911,911,0
|
|
20250414,103300,27695885,911,911,911,911,0
|
|
20250414,103200,27695885,911,911,911,911,500
|
|
20250414,103100,27240385,910,911,911,910,12
|
|
20250414,103000,27229459,911,910,911,910,52
|
|
20250414,102900,27182138,910,910,910,910,1
|
|
20250414,102800,27181228,909,908,909,908,326
|
|
20250414,102700,26885194,909,911,911,909,461
|
|
20250414,102600,26465933,913,913,913,913,0
|
|
20250414,102500,26465933,913,913,913,913,27
|
|
20250414,102400,26441282,913,912,913,912,1001
|
|
20250414,102300,25527508,912,910,912,910,36
|
|
20250414,102200,25494746,910,910,910,910,7
|
|
20250414,102100,25488376,909,910,918,909,1071
|
|
20250414,102000,24511260,910,909,910,909,75
|
|
20250414,101900,24443084,909,909,909,909,0
|
|
20250414,101800,24443084,909,907,909,907,887
|
|
20250414,101700,23638553,907,907,907,907,0
|
|
20250414,101600,23638553,907,907,907,907,0
|
|
20250414,101500,23638553,907,906,907,906,9
|
|
20250414,101400,23630396,905,905,905,905,0
|
|
20250414,101300,23630396,905,905,905,905,0
|
|
20250414,101200,23630396,905,905,905,905,564
|
|
20250414,101100,23119976,905,905,905,905,10
|
|
20250414,101000,23110926,905,905,905,905,0
|
|
20250414,100900,23110926,905,905,905,905,0
|
|
20250414,100800,23110926,905,905,905,905,0
|
|
20250414,100700,23110926,905,905,905,905,0
|
|
20250414,100600,23110926,905,905,905,905,0
|
|
20250414,100500,23110926,905,905,905,905,0
|
|
20250414,100400,23110926,905,901,905,901,169
|
|
20250414,100300,22958525,901,900,901,900,1410
|
|
20250414,100200,21688284,900,900,900,900,1
|
|
20250414,100100,21687384,900,900,900,900,0
|
|
20250414,100000,21687384,900,900,900,900,0
|
|
20250414,095900,21687384,900,900,900,900,1
|
|
20250414,095800,21686484,900,900,900,900,0
|
|
20250414,095700,21686484,900,900,900,900,1
|
|
20250414,095600,21685584,900,900,900,900,0
|
|
20250414,095500,21685584,900,900,900,900,0
|
|
20250414,095400,21685584,900,900,900,900,745
|
|
20250414,095300,21015084,900,900,900,900,468
|
|
20250414,095200,20593884,900,900,900,900,342
|
|
20250414,095100,20286084,900,900,900,900,0
|
|
20250414,095000,20286084,900,900,900,897,682
|
|
20250414,094900,19672320,900,900,900,900,2
|
|
20250414,094800,19670520,900,900,900,900,2
|
|
20250414,094700,19668720,897,897,897,897,3
|
|
20250414,094600,19666029,897,898,898,897,35
|
|
20250414,094500,19634627,898,898,898,898,146
|
|
20250414,094400,19503519,898,899,899,898,396
|
|
20250414,094300,19147867,902,900,902,900,3
|
|
20250414,094200,19145165,900,900,900,900,57
|
|
20250414,094100,19093865,900,902,902,900,142
|
|
20250414,094000,18966063,900,900,902,900,318
|
|
20250414,093900,18679819,900,899,901,899,509
|
|
20250414,093800,18221725,899,894,899,894,12
|
|
20250414,093700,18210992,894,901,901,894,116
|
|
20250414,093600,18106581,901,901,901,901,199
|
|
20250414,093500,17927282,902,902,902,902,0
|
|
20250414,093400,17927282,902,902,902,902,1
|
|
20250414,093300,17926380,900,900,900,900,0
|
|
20250414,093200,17926380,900,900,900,900,2000
|
|
20250414,093100,16126380,900,900,900,900,0
|
|
20250414,093000,16126380,900,900,900,900,32
|
|
20250414,092900,16097580,900,899,900,899,18
|
|
20250414,092800,16081397,899,899,899,899,2
|
|
20250414,092700,16079599,894,899,899,894,98
|
|
20250414,092600,15991772,896,896,896,896,2
|
|
20250414,092500,15989980,899,896,899,895,18
|
|
20250414,092400,15973853,897,897,897,897,90
|
|
20250414,092300,15893123,902,898,902,898,13
|
|
20250414,092200,15881445,902,902,902,902,0
|
|
20250414,092100,15881445,902,902,903,899,14
|
|
20250414,092000,15868822,905,904,905,904,3
|
|
20250414,091900,15866109,904,898,905,898,188
|
|
20250414,091800,15696139,904,904,904,904,11
|
|
20250414,091700,15686195,904,904,904,898,6
|
|
20250414,091600,15680783,897,898,898,897,4
|
|
20250414,091500,15677193,907,900,907,900,1022
|
|
20250414,091400,14757369,900,900,900,900,130
|
|
20250414,091300,14640369,900,894,900,894,690
|
|
20250414,091200,14023503,894,889,894,889,781
|
|
20250414,091100,13328681,889,885,889,885,15
|
|
20250414,091000,13315402,889,883,889,883,2088
|
|
20250414,090900,11469064,882,879,882,879,3774
|
|
20250414,090800,8144275,881,881,881,881,50
|
|
20250414,090700,8100225,881,881,881,881,247
|
|
20250414,090600,7882618,881,881,881,881,113
|
|
20250414,090500,7783065,881,881,881,881,57
|
|
20250414,090400,7732848,881,881,881,881,0
|
|
20250414,090300,7732848,881,881,881,881,1
|
|
20250414,090200,7731967,881,882,882,881,4729
|
|
20250414,090100,3565688,882,882,884,882,425
|
|
20250414,090000,3190785,884,883,884,882,3614
|