711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,204800,65373474,994,994,994,994,489
|
|
20250421,204700,65373474,994,994,994,994,0
|
|
20250421,204600,65373474,994,994,994,994,0
|
|
20250421,204500,65373474,994,994,994,994,0
|
|
20250421,204400,65373474,994,994,994,994,0
|
|
20250421,204300,65373474,994,994,994,994,0
|
|
20250421,204200,65373474,994,994,994,994,0
|
|
20250421,204100,65373474,994,994,994,994,0
|
|
20250421,204000,65373474,994,994,994,994,0
|
|
20250421,203900,65373474,994,994,994,994,0
|
|
20250421,203800,65373474,994,994,994,994,0
|
|
20250421,203700,65373474,994,994,994,994,0
|
|
20250421,203600,65373474,994,994,994,994,0
|
|
20250421,203500,65373474,994,994,994,994,0
|
|
20250421,203400,65373474,994,994,994,994,0
|
|
20250421,203300,65373474,994,994,994,994,0
|
|
20250421,203200,65373474,994,994,994,994,0
|
|
20250421,203100,65373474,994,994,994,994,0
|
|
20250421,203000,65373474,994,994,994,994,0
|
|
20250421,202900,65373474,994,994,994,994,0
|
|
20250421,202800,65373474,994,994,994,994,0
|
|
20250421,202700,65373474,994,994,994,994,0
|
|
20250421,202600,65373474,994,994,994,994,0
|
|
20250421,202500,65373474,994,994,994,994,0
|
|
20250421,202400,65373474,994,994,994,994,0
|
|
20250421,202300,65373474,994,994,994,994,0
|
|
20250421,202200,65373474,994,994,994,994,0
|
|
20250421,202100,65373474,994,994,994,994,0
|
|
20250421,202000,65373474,994,994,994,994,0
|
|
20250421,201900,65373474,994,994,994,994,0
|
|
20250421,201800,65373474,994,994,994,994,489
|
|
20250421,201700,65373474,994,994,994,994,0
|
|
20250421,201600,65373474,994,994,994,994,0
|
|
20250421,201500,65373474,994,994,994,994,0
|
|
20250421,201400,65373474,994,994,994,994,0
|
|
20250421,201300,65373474,994,994,994,994,0
|
|
20250421,201200,65373474,994,994,994,994,0
|
|
20250421,201100,65373474,994,994,994,994,0
|
|
20250421,201000,65373474,994,994,994,994,0
|
|
20250421,200900,65373474,994,994,994,994,0
|
|
20250421,200800,65373474,994,994,994,994,0
|
|
20250421,200700,65373474,994,994,994,994,0
|
|
20250421,200600,65373474,994,994,994,994,0
|
|
20250421,200500,65373474,994,994,994,994,0
|
|
20250421,200400,65373474,994,994,994,994,0
|
|
20250421,200300,65373474,994,994,994,994,0
|
|
20250421,200200,65373474,994,994,994,994,0
|
|
20250421,200100,65373474,994,994,994,994,0
|
|
20250421,200000,65373474,994,994,994,994,0
|
|
20250421,195900,65373474,994,994,994,994,0
|
|
20250421,195800,65373474,994,994,994,994,0
|
|
20250421,195700,65373474,994,994,994,994,0
|
|
20250421,195600,65373474,994,994,994,994,0
|
|
20250421,195500,65373474,994,994,994,994,0
|
|
20250421,195400,65373474,994,994,994,994,0
|
|
20250421,195300,65373474,994,994,994,994,0
|
|
20250421,195200,65373474,994,994,994,994,0
|
|
20250421,195100,65373474,994,994,994,994,0
|
|
20250421,195000,65373474,994,994,994,994,0
|
|
20250421,194900,65373474,994,994,994,994,0
|
|
20250421,194800,65373474,994,994,994,994,489
|
|
20250421,194700,65373474,994,994,994,994,0
|
|
20250421,194600,65373474,994,994,994,994,0
|
|
20250421,194500,65373474,994,994,994,994,0
|
|
20250421,194400,65373474,994,994,994,994,0
|
|
20250421,194300,65373474,994,994,994,994,0
|
|
20250421,194200,65373474,994,994,994,994,0
|
|
20250421,194100,65373474,994,994,994,994,0
|
|
20250421,194000,65373474,994,994,994,994,0
|
|
20250421,193900,65373474,994,994,994,994,0
|
|
20250421,193800,65373474,994,994,994,994,0
|
|
20250421,193700,65373474,994,994,994,994,0
|
|
20250421,193600,65373474,994,994,994,994,0
|
|
20250421,193500,65373474,994,994,994,994,0
|
|
20250421,193400,65373474,994,994,994,994,0
|
|
20250421,193300,65373474,994,994,994,994,0
|
|
20250421,193200,65373474,994,994,994,994,0
|
|
20250421,193100,65373474,994,994,994,994,0
|
|
20250421,193000,65373474,994,994,994,994,0
|
|
20250421,192900,65373474,994,994,994,994,0
|
|
20250421,192800,65373474,994,994,994,994,0
|
|
20250421,192700,65373474,994,994,994,994,0
|
|
20250421,192600,65373474,994,994,994,994,0
|
|
20250421,192500,65373474,994,994,994,994,0
|
|
20250421,192400,65373474,994,994,994,994,0
|
|
20250421,192300,65373474,994,994,994,994,0
|
|
20250421,192200,65373474,994,994,994,994,0
|
|
20250421,192100,65373474,994,994,994,994,0
|
|
20250421,192000,65373474,994,994,994,994,0
|
|
20250421,191900,65373474,994,994,994,994,0
|
|
20250421,191800,65373474,994,994,994,994,489
|
|
20250421,191700,65373474,994,994,994,994,0
|
|
20250421,191600,65373474,994,994,994,994,0
|
|
20250421,191500,65373474,994,994,994,994,0
|
|
20250421,191400,65373474,994,994,994,994,0
|
|
20250421,191300,65373474,994,994,994,994,0
|
|
20250421,191200,65373474,994,994,994,994,0
|
|
20250421,191100,65373474,994,994,994,994,0
|
|
20250421,191000,65373474,994,994,994,994,0
|
|
20250421,190900,65373474,994,994,994,994,0
|
|
20250421,190800,65373474,994,994,994,994,0
|
|
20250421,190700,65373474,994,994,994,994,0
|
|
20250421,190600,65373474,994,994,994,994,0
|
|
20250421,190500,65373474,994,994,994,994,0
|
|
20250421,190400,65373474,994,994,994,994,0
|
|
20250421,190300,65373474,994,994,994,994,0
|
|
20250421,190200,65373474,994,994,994,994,0
|
|
20250421,190100,65373474,994,994,994,994,0
|
|
20250421,190000,65373474,994,994,994,994,0
|
|
20250421,185900,65373474,994,994,994,994,0
|
|
20250421,185800,65373474,994,994,994,994,0
|
|
20250421,185700,65373474,994,994,994,994,0
|
|
20250421,185600,65373474,994,994,994,994,0
|
|
20250421,185500,65373474,994,994,994,994,0
|
|
20250421,185400,65373474,994,994,994,994,0
|
|
20250421,185300,65373474,994,994,994,994,0
|
|
20250421,185200,65373474,994,994,994,994,0
|
|
20250421,185100,65373474,994,994,994,994,0
|
|
20250421,185000,65373474,994,994,994,994,0
|
|
20250421,184900,65373474,994,994,994,994,0
|
|
20250421,184800,65373474,994,994,994,994,489
|
|
20250421,184700,65373474,994,994,994,994,0
|
|
20250421,184600,65373474,994,994,994,994,0
|
|
20250421,184500,65373474,994,994,994,994,0
|
|
20250421,184400,65373474,994,994,994,994,0
|
|
20250421,184300,65373474,994,994,994,994,0
|
|
20250421,184200,65373474,994,994,994,994,0
|
|
20250421,184100,65373474,994,994,994,994,0
|
|
20250421,184000,65373474,994,994,994,994,0
|
|
20250421,183900,65373474,994,994,994,994,0
|
|
20250421,183800,65373474,994,994,994,994,0
|
|
20250421,183700,65373474,994,994,994,994,0
|
|
20250421,183600,65373474,994,994,994,994,0
|
|
20250421,183500,65373474,994,994,994,994,0
|
|
20250421,183400,65373474,994,994,994,994,0
|
|
20250421,183300,65373474,994,994,994,994,0
|
|
20250421,183200,65373474,994,994,994,994,0
|
|
20250421,183100,65373474,994,994,994,994,0
|
|
20250421,183000,65373474,994,994,994,994,0
|
|
20250421,182900,65373474,994,994,994,994,0
|
|
20250421,182800,65373474,994,994,994,994,0
|
|
20250421,182700,65373474,994,994,994,994,0
|
|
20250421,182600,65373474,994,994,994,994,0
|
|
20250421,182500,65373474,994,994,994,994,0
|
|
20250421,182400,65373474,994,994,994,994,0
|
|
20250421,182300,65373474,994,994,994,994,0
|
|
20250421,182200,65373474,994,994,994,994,0
|
|
20250421,182100,65373474,994,994,994,994,0
|
|
20250421,182000,65373474,994,994,994,994,0
|
|
20250421,181900,65373474,994,994,994,994,0
|
|
20250421,181800,65373474,994,994,994,994,489
|
|
20250421,181700,65373474,994,994,994,994,0
|
|
20250421,181600,65373474,994,994,994,994,0
|
|
20250421,181500,65373474,994,994,994,994,0
|
|
20250421,181400,65373474,994,994,994,994,0
|
|
20250421,181300,65373474,994,994,994,994,0
|
|
20250421,181200,65373474,994,994,994,994,0
|
|
20250421,181100,65373474,994,994,994,994,0
|
|
20250421,181000,65373474,994,994,994,994,0
|
|
20250421,180900,65373474,994,994,994,994,0
|
|
20250421,180800,65373474,994,994,994,994,0
|
|
20250421,180700,65373474,994,994,994,994,0
|
|
20250421,180600,65373474,994,994,994,994,0
|
|
20250421,180500,65373474,994,994,994,994,0
|
|
20250421,180400,65373474,994,994,994,994,0
|
|
20250421,180300,65373474,994,994,994,994,0
|
|
20250421,180200,65373474,994,994,994,994,0
|
|
20250421,180100,65373474,994,994,994,994,0
|
|
20250421,180000,65373474,994,994,994,994,0
|
|
20250421,175900,65373474,994,994,994,994,0
|
|
20250421,175800,65373474,994,994,994,994,0
|
|
20250421,175700,65373474,994,994,994,994,0
|
|
20250421,175600,65373474,994,994,994,994,0
|
|
20250421,175500,65373474,994,994,994,994,0
|
|
20250421,175400,65373474,994,994,994,994,0
|
|
20250421,175300,65373474,994,994,994,994,0
|
|
20250421,175200,65373474,994,994,994,994,0
|
|
20250421,175100,65373474,994,994,994,994,0
|
|
20250421,175000,65373474,994,994,994,994,0
|
|
20250421,174900,65373474,994,994,994,994,0
|
|
20250421,174800,65373474,994,994,994,994,489
|
|
20250421,174700,65373474,994,994,994,994,0
|
|
20250421,174600,65373474,994,994,994,994,0
|
|
20250421,174500,65373474,994,994,994,994,0
|
|
20250421,174400,65373474,994,994,994,994,0
|
|
20250421,174300,65373474,994,994,994,994,0
|
|
20250421,174200,65373474,994,994,994,994,0
|
|
20250421,174100,65373474,994,994,994,994,0
|
|
20250421,174000,65373474,994,994,994,994,0
|
|
20250421,173900,65373474,994,994,994,994,0
|
|
20250421,173800,65373474,994,994,994,994,0
|
|
20250421,173700,65373474,994,994,994,994,0
|
|
20250421,173600,65373474,994,994,994,994,0
|
|
20250421,173500,65373474,994,994,994,994,0
|
|
20250421,173400,65373474,994,994,994,994,0
|
|
20250421,173300,65373474,994,994,994,994,0
|
|
20250421,173200,65373474,994,994,994,994,0
|
|
20250421,173100,65373474,994,994,994,994,0
|
|
20250421,173000,65373474,994,994,994,994,0
|
|
20250421,172900,65373474,994,994,994,994,0
|
|
20250421,172800,65373474,994,994,994,994,0
|
|
20250421,172700,65373474,994,994,994,994,0
|
|
20250421,172600,65373474,994,994,994,994,0
|
|
20250421,172500,65373474,994,994,994,994,0
|
|
20250421,172400,65373474,994,994,994,994,0
|
|
20250421,172300,65373474,994,994,994,994,0
|
|
20250421,172200,65373474,994,994,994,994,0
|
|
20250421,172100,65373474,994,994,994,994,0
|
|
20250421,172000,65373474,994,994,994,994,0
|
|
20250421,171900,65373474,994,994,994,994,0
|
|
20250421,171800,65373474,994,994,994,994,489
|
|
20250421,171700,65373474,994,994,994,994,0
|
|
20250421,171600,65373474,994,994,994,994,0
|
|
20250421,171500,65373474,994,994,994,994,0
|
|
20250421,171400,65373474,994,994,994,994,0
|
|
20250421,171300,65373474,994,994,994,994,0
|
|
20250421,171200,65373474,994,994,994,994,0
|
|
20250421,171100,65373474,994,994,994,994,0
|
|
20250421,171000,65373474,994,994,994,994,0
|
|
20250421,170900,65373474,994,994,994,994,0
|
|
20250421,170800,65373474,994,994,994,994,0
|
|
20250421,170700,65373474,994,994,994,994,0
|
|
20250421,170600,65373474,994,994,994,994,0
|
|
20250421,170500,65373474,994,994,994,994,0
|
|
20250421,170400,65373474,994,994,994,994,0
|
|
20250421,170300,65373474,994,994,994,994,0
|
|
20250421,170200,65373474,994,994,994,994,0
|
|
20250421,170100,65373474,994,994,994,994,0
|
|
20250421,170000,65373474,994,994,994,994,0
|
|
20250421,165900,65373474,994,994,994,994,0
|
|
20250421,165800,65373474,994,994,994,994,0
|
|
20250421,165700,65373474,994,994,994,994,0
|
|
20250421,165600,65373474,994,994,994,994,0
|
|
20250421,165500,65373474,994,994,994,994,0
|
|
20250421,165400,65373474,994,994,994,994,0
|
|
20250421,165300,65373474,994,994,994,994,0
|
|
20250421,165200,65373474,994,994,994,994,0
|
|
20250421,165100,65373474,994,994,994,994,0
|
|
20250421,165000,65373474,994,994,994,994,0
|
|
20250421,164900,65373474,994,994,994,994,0
|
|
20250421,164800,65373474,994,994,994,994,489
|
|
20250421,164700,65373474,994,994,994,994,0
|
|
20250421,164600,65373474,994,994,994,994,0
|
|
20250421,164500,65373474,994,994,994,994,0
|
|
20250421,164400,65373474,994,994,994,994,0
|
|
20250421,164300,65373474,994,994,994,994,0
|
|
20250421,164200,65373474,994,994,994,994,0
|
|
20250421,164100,65373474,994,994,994,994,0
|
|
20250421,164000,65373474,994,994,994,994,0
|
|
20250421,163900,65373474,994,994,994,994,0
|
|
20250421,163800,65373474,994,994,994,994,0
|
|
20250421,163700,65373474,994,994,994,994,0
|
|
20250421,163600,65373474,994,994,994,994,0
|
|
20250421,163500,65373474,994,994,994,994,0
|
|
20250421,163400,65373474,994,994,994,994,0
|
|
20250421,163300,65373474,994,994,994,994,0
|
|
20250421,163200,65373474,994,994,994,994,0
|
|
20250421,163100,65373474,994,994,994,994,0
|
|
20250421,163000,65373474,994,994,994,994,0
|
|
20250421,162900,65373474,994,994,994,994,0
|
|
20250421,162800,65373474,994,994,994,994,0
|
|
20250421,162700,65373474,994,994,994,994,0
|
|
20250421,162600,65373474,994,994,994,994,0
|
|
20250421,162500,65373474,994,994,994,994,0
|
|
20250421,162400,65373474,994,994,994,994,0
|
|
20250421,162300,65373474,994,994,994,994,0
|
|
20250421,162200,65373474,994,994,994,994,0
|
|
20250421,162100,65373474,994,994,994,994,0
|
|
20250421,162000,65373474,994,994,994,994,0
|
|
20250421,161900,65373474,994,994,994,994,0
|
|
20250421,161800,65373474,994,994,994,994,489
|
|
20250421,161700,65373474,994,994,994,994,0
|
|
20250421,161600,65373474,994,994,994,994,0
|
|
20250421,161500,65373474,994,994,994,994,0
|
|
20250421,161400,65373474,994,994,994,994,0
|
|
20250421,161300,65373474,994,994,994,994,0
|
|
20250421,161200,65373474,994,994,994,994,0
|
|
20250421,161100,65373474,994,994,994,994,0
|
|
20250421,161000,65373474,994,994,994,994,0
|
|
20250421,160900,65373474,994,994,994,994,0
|
|
20250421,160800,65373474,994,994,994,994,0
|
|
20250421,160700,65373474,994,994,994,994,0
|
|
20250421,160600,65373474,994,994,994,994,0
|
|
20250421,160500,65373474,994,994,994,994,0
|
|
20250421,160400,65373474,994,994,994,994,0
|
|
20250421,160300,65373474,994,994,994,994,0
|
|
20250421,160200,65373474,994,994,994,994,0
|
|
20250421,160100,65373474,994,994,994,994,0
|
|
20250421,160000,65373474,994,994,994,994,0
|
|
20250421,155900,65373474,994,994,994,994,0
|
|
20250421,155800,65373474,994,994,994,994,0
|
|
20250421,155700,65373474,994,994,994,994,0
|
|
20250421,155600,65373474,994,994,994,994,0
|
|
20250421,155500,65373474,994,994,994,994,0
|
|
20250421,155400,65373474,994,994,994,994,0
|
|
20250421,155300,65373474,994,994,994,994,0
|
|
20250421,155200,65373474,994,994,994,994,0
|
|
20250421,155100,65373474,994,994,994,994,0
|
|
20250421,155000,65373474,994,994,994,994,0
|
|
20250421,154900,65373474,994,994,994,994,0
|
|
20250421,154800,65373474,994,994,994,994,489
|
|
20250421,154700,65373474,994,994,994,994,0
|
|
20250421,154600,65373474,994,994,994,994,0
|
|
20250421,154500,65373474,994,994,994,994,0
|
|
20250421,154400,65373474,994,994,994,994,0
|
|
20250421,154300,65373474,994,994,994,994,0
|
|
20250421,154200,65373474,994,994,994,994,0
|
|
20250421,154100,65373474,994,994,994,994,0
|
|
20250421,154000,65373474,994,994,994,994,0
|
|
20250421,153900,65373474,994,994,994,994,0
|
|
20250421,153800,65373474,994,994,994,994,0
|
|
20250421,153700,65373474,994,994,994,994,0
|
|
20250421,153600,65373474,994,994,994,994,0
|
|
20250421,153500,65373474,994,994,994,994,0
|
|
20250421,153400,65373474,994,994,994,994,0
|
|
20250421,153300,65373474,994,994,994,994,0
|
|
20250421,153200,65373474,994,994,994,994,0
|
|
20250421,153100,65373474,994,994,994,994,0
|
|
20250421,153000,65373474,994,994,994,994,489
|
|
20250421,152900,64887408,1000,1000,1000,1000,0
|
|
20250421,152800,64887408,1000,1000,1000,1000,0
|
|
20250421,152700,64887408,1000,1000,1000,1000,0
|
|
20250421,152600,64887408,1000,1000,1000,1000,0
|
|
20250421,152500,64887408,1000,1000,1000,1000,0
|
|
20250421,152400,64887408,1000,1000,1000,1000,0
|
|
20250421,152300,64887408,1000,1000,1000,1000,0
|
|
20250421,152200,64887408,1000,1000,1000,1000,0
|
|
20250421,152100,64887408,1000,1000,1000,1000,0
|
|
20250421,152000,64887408,1000,1000,1000,1000,0
|
|
20250421,151900,64887408,1000,1000,1000,1000,0
|
|
20250421,151800,64887408,1000,1000,1000,1000,0
|
|
20250421,151700,64887408,1000,1000,1000,1000,0
|
|
20250421,151600,64887408,1000,1000,1000,1000,0
|
|
20250421,151500,64887408,1000,1000,1000,1000,0
|
|
20250421,151400,64887408,1000,1000,1000,1000,0
|
|
20250421,151300,64887408,1000,1000,1000,1000,0
|
|
20250421,151200,64887408,1000,994,1000,993,165
|
|
20250421,151100,64723393,994,998,999,994,777
|
|
20250421,151000,63950390,999,1000,1000,999,7
|
|
20250421,150900,63943391,1001,1001,1001,1001,5
|
|
20250421,150800,63938386,1002,1002,1002,1002,0
|
|
20250421,150700,63938386,1002,1002,1002,1002,0
|
|
20250421,150600,63938386,1002,1002,1002,1002,0
|
|
20250421,150500,63938386,1002,1002,1002,1002,0
|
|
20250421,150400,63938386,1002,1002,1002,1002,1
|
|
20250421,150300,63937384,1000,1001,1001,1000,2
|
|
20250421,150200,63935383,1002,1002,1002,1002,72
|
|
20250421,150100,63863239,1002,1002,1002,1002,0
|
|
20250421,150000,63863239,1002,1002,1002,1002,0
|
|
20250421,145900,63863239,1002,1002,1002,1002,0
|
|
20250421,145800,63863239,1002,1002,1002,1002,0
|
|
20250421,145700,63863239,1002,1002,1002,1002,0
|
|
20250421,145600,63863239,1002,1002,1002,1002,0
|
|
20250421,145500,63863239,1002,1002,1002,1002,0
|
|
20250421,145400,63863239,1002,1002,1002,1002,0
|
|
20250421,145300,63863239,1002,1002,1002,1002,2
|
|
20250421,145200,63861235,993,1002,1002,993,2541
|
|
20250421,145100,61334791,1004,1004,1004,1004,0
|
|
20250421,145000,61334791,1004,1004,1004,1004,0
|
|
20250421,144900,61334791,1004,1004,1004,1004,1
|
|
20250421,144800,61333787,1001,1003,1003,1001,8
|
|
20250421,144700,61325771,1003,1003,1003,1003,0
|
|
20250421,144600,61325771,1003,1003,1003,1003,4
|
|
20250421,144500,61321759,1003,1003,1003,1003,0
|
|
20250421,144400,61321759,1003,1003,1003,1003,5
|
|
20250421,144300,61316744,1004,1004,1004,1004,0
|
|
20250421,144200,61316744,1004,1004,1004,1004,5
|
|
20250421,144100,61311724,1004,1004,1004,1004,9
|
|
20250421,144000,61302688,1004,1004,1004,1004,0
|
|
20250421,143900,61302688,1004,1004,1004,1004,0
|
|
20250421,143800,61302688,1004,1004,1004,1004,0
|
|
20250421,143700,61302688,1004,1003,1004,1003,629
|
|
20250421,143600,60671291,1003,1003,1003,1003,0
|
|
20250421,143500,60671291,1003,1003,1003,1003,0
|
|
20250421,143400,60671291,1003,1003,1003,1003,0
|
|
20250421,143300,60671291,1003,1003,1003,1003,0
|
|
20250421,143200,60671291,1003,1003,1003,1003,0
|
|
20250421,143100,60671291,1003,1003,1003,1003,0
|
|
20250421,143000,60671291,1003,1003,1003,1003,0
|
|
20250421,142900,60671291,1003,1003,1003,1003,5
|
|
20250421,142800,60666276,1004,1004,1004,1004,0
|
|
20250421,142700,60666276,1004,1004,1004,1004,0
|
|
20250421,142600,60666276,1004,1004,1004,1004,0
|
|
20250421,142500,60666276,1004,1004,1004,1004,0
|
|
20250421,142400,60666276,1004,1004,1004,1004,0
|
|
20250421,142300,60666276,1004,1004,1004,1004,0
|
|
20250421,142200,60666276,1004,1004,1004,1004,0
|
|
20250421,142100,60666276,1004,1004,1004,1004,0
|
|
20250421,142000,60666276,1004,1004,1004,1004,0
|
|
20250421,141900,60666276,1004,1005,1005,1004,29
|
|
20250421,141800,60637155,1006,1006,1006,1006,0
|
|
20250421,141700,60637155,1006,1006,1006,1006,0
|
|
20250421,141600,60637155,1006,1006,1006,1006,0
|
|
20250421,141500,60637155,1006,1006,1006,1006,0
|
|
20250421,141400,60637155,1006,1006,1006,1006,1
|
|
20250421,141300,60636149,1005,1005,1005,1005,6
|
|
20250421,141200,60630119,1006,1006,1006,1006,0
|
|
20250421,141100,60630119,1006,1006,1006,1006,27
|
|
20250421,141000,60602957,1006,1005,1006,1005,100
|
|
20250421,140900,60502389,1005,1005,1005,1005,200
|
|
20250421,140800,60301389,1005,1005,1005,1005,0
|
|
20250421,140700,60301389,1005,1005,1005,1005,0
|
|
20250421,140600,60301389,1005,1005,1005,1005,6
|
|
20250421,140500,60295359,1005,1005,1005,1005,75
|
|
20250421,140400,60219984,1005,1005,1005,1005,1
|
|
20250421,140300,60218979,1004,1003,1004,1003,35
|
|
20250421,140200,60183864,1005,1005,1005,1005,0
|
|
20250421,140100,60183864,1005,1005,1005,1005,0
|
|
20250421,140000,60183864,1005,997,1005,996,502
|
|
20250421,135900,59683829,994,1004,1004,994,1000
|
|
20250421,135800,58685955,1007,1007,1007,1007,0
|
|
20250421,135700,58685955,1007,1007,1007,1007,0
|
|
20250421,135600,58685955,1007,1007,1007,1007,0
|
|
20250421,135500,58685955,1007,1007,1007,1007,0
|
|
20250421,135400,58685955,1007,1002,1007,1002,31
|
|
20250421,135300,58654888,1006,1006,1006,1006,33
|
|
20250421,135200,58621690,1007,1007,1007,1007,0
|
|
20250421,135100,58621690,1007,1007,1007,1007,84
|
|
20250421,135000,58537102,1008,1008,1008,1008,0
|
|
20250421,134900,58537102,1008,1008,1008,1008,0
|
|
20250421,134800,58537102,1008,1008,1008,1008,100
|
|
20250421,134700,58436302,1008,1008,1008,1008,10
|
|
20250421,134600,58426222,1008,1008,1008,1008,0
|
|
20250421,134500,58426222,1008,1007,1008,1007,21
|
|
20250421,134400,58405074,1008,1008,1008,1008,0
|
|
20250421,134300,58405074,1008,1008,1008,1008,100
|
|
20250421,134200,58304274,1007,1007,1007,1007,0
|
|
20250421,134100,58304274,1007,1007,1007,1007,0
|
|
20250421,134000,58304274,1007,1007,1007,1007,0
|
|
20250421,133900,58304274,1007,1007,1007,1007,1
|
|
20250421,133800,58303267,1008,1008,1008,1008,0
|
|
20250421,133700,58303267,1008,1008,1008,1008,0
|
|
20250421,133600,58303267,1008,1008,1008,1008,5
|
|
20250421,133500,58298227,1008,1008,1008,1008,5
|
|
20250421,133400,58293187,1008,1008,1008,1008,0
|
|
20250421,133300,58293187,1008,1008,1008,1008,55
|
|
20250421,133200,58237747,1008,1008,1008,1008,0
|
|
20250421,133100,58237747,1008,1008,1008,1008,5
|
|
20250421,133000,58232707,1007,1007,1007,1007,0
|
|
20250421,132900,58232707,1007,1007,1007,1007,0
|
|
20250421,132800,58232707,1007,1007,1007,1007,0
|
|
20250421,132700,58232707,1007,1007,1007,1007,0
|
|
20250421,132600,58232707,1007,1007,1008,1007,925
|
|
20250421,132500,57301227,1010,1010,1010,1010,0
|
|
20250421,132400,57301227,1010,1010,1010,1010,5201
|
|
20250421,132300,52048217,1010,1010,1010,1010,0
|
|
20250421,132200,52048217,1010,1010,1010,1010,657
|
|
20250421,132100,51384647,1011,1012,1012,1011,25
|
|
20250421,132000,51359367,1012,1012,1012,1012,78
|
|
20250421,131900,51280431,1012,1012,1012,1012,200
|
|
20250421,131800,51078031,1012,1012,1012,1012,0
|
|
20250421,131700,51078031,1012,1010,1012,1010,759
|
|
20250421,131600,50309953,1012,1012,1012,1012,1365
|
|
20250421,131500,48928573,1012,1012,1012,1012,0
|
|
20250421,131400,48928573,1012,1012,1012,1012,0
|
|
20250421,131300,48928573,1012,1012,1012,1012,0
|
|
20250421,131200,48928573,1012,1012,1012,1012,1
|
|
20250421,131100,48927561,1011,1012,1012,1011,543
|
|
20250421,131000,48378576,1014,1014,1014,1014,0
|
|
20250421,130900,48378576,1014,1014,1014,1014,0
|
|
20250421,130800,48378576,1014,1012,1014,1012,420
|
|
20250421,130700,47952728,1015,1015,1015,1015,0
|
|
20250421,130600,47952728,1015,1015,1015,1015,200
|
|
20250421,130500,47749728,1015,1015,1015,1015,662
|
|
20250421,130400,47077798,1015,1014,1015,1014,1015
|
|
20250421,130300,46048587,1015,1015,1015,1015,500
|
|
20250421,130200,45541087,1015,1012,1015,1010,2195
|
|
20250421,130100,43321763,1015,1011,1015,1011,217
|
|
20250421,130000,43102306,1015,1015,1015,1015,2903
|
|
20250421,125900,40155761,1015,1015,1015,1014,1959
|
|
20250421,125800,38167502,1015,1007,1015,1007,6301
|
|
20250421,125700,31805130,1008,1008,1008,1006,601
|
|
20250421,125600,31199464,1006,1000,1006,1000,3686
|
|
20250421,125500,27496369,1000,997,1000,997,3225
|
|
20250421,125400,24273898,995,994,995,994,866
|
|
20250421,125300,23412257,993,992,993,992,2186
|
|
20250421,125200,21241572,993,983,993,983,4526
|
|
20250421,125100,16772866,982,982,982,982,0
|
|
20250421,125000,16772866,982,982,982,982,0
|
|
20250421,124900,16772866,982,982,982,982,0
|
|
20250421,124800,16772866,982,982,982,982,0
|
|
20250421,124700,16772866,982,982,982,982,51
|
|
20250421,124600,16722784,982,982,982,982,0
|
|
20250421,124500,16722784,982,982,982,982,24
|
|
20250421,124400,16699216,983,983,983,983,0
|
|
20250421,124300,16699216,983,983,983,983,0
|
|
20250421,124200,16699216,983,983,983,983,0
|
|
20250421,124100,16699216,983,983,983,983,0
|
|
20250421,124000,16699216,983,983,983,983,0
|
|
20250421,123900,16699216,983,983,983,983,1
|
|
20250421,123800,16698233,983,983,983,983,0
|
|
20250421,123700,16698233,983,983,983,983,0
|
|
20250421,123600,16698233,983,983,983,983,5
|
|
20250421,123500,16693318,983,983,983,983,1
|
|
20250421,123400,16692335,982,982,982,982,1
|
|
20250421,123300,16691353,982,982,982,982,168
|
|
20250421,123200,16526377,983,983,983,983,0
|
|
20250421,123100,16526377,983,983,983,983,0
|
|
20250421,123000,16526377,983,983,983,983,1
|
|
20250421,122900,16525394,982,982,982,982,0
|
|
20250421,122800,16525394,982,979,982,979,1849
|
|
20250421,122700,14711833,979,979,979,979,4
|
|
20250421,122600,14707917,979,979,979,979,0
|
|
20250421,122500,14707917,979,979,979,979,0
|
|
20250421,122400,14707917,979,979,979,979,0
|
|
20250421,122300,14707917,979,979,979,979,0
|
|
20250421,122200,14707917,979,979,979,979,0
|
|
20250421,122100,14707917,979,979,979,979,0
|
|
20250421,122000,14707917,979,979,979,979,144
|
|
20250421,121900,14566941,979,979,979,979,0
|
|
20250421,121800,14566941,979,979,979,979,0
|
|
20250421,121700,14566941,979,979,979,979,0
|
|
20250421,121600,14566941,979,979,979,979,0
|
|
20250421,121500,14566941,979,979,979,979,0
|
|
20250421,121400,14566941,979,979,979,979,0
|
|
20250421,121300,14566941,979,979,979,979,0
|
|
20250421,121200,14566941,979,979,979,979,0
|
|
20250421,121100,14566941,979,979,979,979,0
|
|
20250421,121000,14566941,979,979,979,979,0
|
|
20250421,120900,14566941,979,979,979,979,0
|
|
20250421,120800,14566941,979,979,979,979,0
|
|
20250421,120700,14566941,979,979,979,979,0
|
|
20250421,120600,14566941,979,979,979,979,0
|
|
20250421,120500,14566941,979,979,979,979,0
|
|
20250421,120400,14566941,979,979,979,979,0
|
|
20250421,120300,14566941,979,978,979,978,2
|
|
20250421,120200,14564984,979,979,979,979,0
|
|
20250421,120100,14564984,979,979,979,979,0
|
|
20250421,120000,14564984,979,979,979,979,4
|
|
20250421,115900,14561068,980,980,980,980,0
|
|
20250421,115800,14561068,980,980,980,980,0
|
|
20250421,115700,14561068,980,980,980,980,1
|
|
20250421,115600,14560088,979,981,981,979,295
|
|
20250421,115500,14270851,981,982,982,981,20
|
|
20250421,115400,14251223,982,982,982,982,139
|
|
20250421,115300,14114725,982,983,983,982,564
|
|
20250421,115200,13560369,983,983,983,983,0
|
|
20250421,115100,13560369,983,983,983,983,0
|
|
20250421,115000,13560369,983,983,983,983,0
|
|
20250421,114900,13560369,983,983,983,983,0
|
|
20250421,114800,13560369,983,983,983,982,13
|
|
20250421,114700,13547592,983,983,983,983,0
|
|
20250421,114600,13547592,983,983,983,983,0
|
|
20250421,114500,13547592,983,983,983,983,0
|
|
20250421,114400,13547592,983,983,983,983,0
|
|
20250421,114300,13547592,983,983,983,983,0
|
|
20250421,114200,13547592,983,983,983,983,0
|
|
20250421,114100,13547592,983,983,983,983,0
|
|
20250421,114000,13547592,983,983,983,983,0
|
|
20250421,113900,13547592,983,983,983,983,0
|
|
20250421,113800,13547592,983,983,983,983,0
|
|
20250421,113700,13547592,983,983,983,983,1
|
|
20250421,113600,13546609,982,982,983,982,10
|
|
20250421,113500,13536784,982,982,982,982,0
|
|
20250421,113400,13536784,982,982,982,982,0
|
|
20250421,113300,13536784,982,982,982,982,0
|
|
20250421,113200,13536784,982,982,982,982,3
|
|
20250421,113100,13533838,983,983,983,983,5
|
|
20250421,113000,13528923,983,983,983,983,0
|
|
20250421,112900,13528923,983,983,983,983,0
|
|
20250421,112800,13528923,983,983,983,983,10
|
|
20250421,112700,13519093,983,983,983,983,0
|
|
20250421,112600,13519093,983,983,983,983,0
|
|
20250421,112500,13519093,983,983,983,983,0
|
|
20250421,112400,13519093,983,983,983,983,0
|
|
20250421,112300,13519093,983,983,983,983,0
|
|
20250421,112200,13519093,983,983,983,983,0
|
|
20250421,112100,13519093,983,983,983,983,0
|
|
20250421,112000,13519093,983,983,983,983,0
|
|
20250421,111900,13519093,983,983,983,983,0
|
|
20250421,111800,13519093,983,983,983,983,0
|
|
20250421,111700,13519093,983,983,983,983,0
|
|
20250421,111600,13519093,983,983,983,983,6
|
|
20250421,111500,13513195,983,983,983,983,0
|
|
20250421,111400,13513195,983,983,983,983,7
|
|
20250421,111300,13506314,982,982,982,982,0
|
|
20250421,111200,13506314,982,982,982,982,0
|
|
20250421,111100,13506314,982,982,982,982,1
|
|
20250421,111000,13505332,983,982,983,982,2
|
|
20250421,110900,13503367,983,983,983,983,0
|
|
20250421,110800,13503367,983,983,983,983,0
|
|
20250421,110700,13503367,983,983,983,983,0
|
|
20250421,110600,13503367,983,983,983,983,0
|
|
20250421,110500,13503367,983,983,983,983,0
|
|
20250421,110400,13503367,983,983,983,983,0
|
|
20250421,110300,13503367,983,983,983,983,0
|
|
20250421,110200,13503367,983,983,983,983,0
|
|
20250421,110100,13503367,983,983,983,983,0
|
|
20250421,110000,13503367,983,983,983,983,0
|
|
20250421,105900,13503367,983,983,983,983,0
|
|
20250421,105800,13503367,983,983,983,983,0
|
|
20250421,105700,13503367,983,984,984,983,261
|
|
20250421,105600,13246644,987,987,987,987,0
|
|
20250421,105500,13246644,987,987,987,987,1
|
|
20250421,105400,13245657,985,985,985,985,31
|
|
20250421,105300,13215122,987,987,987,987,0
|
|
20250421,105200,13215122,987,987,987,987,0
|
|
20250421,105100,13215122,987,987,987,987,0
|
|
20250421,105000,13215122,987,987,987,987,0
|
|
20250421,104900,13215122,987,987,987,987,0
|
|
20250421,104800,13215122,987,987,987,987,0
|
|
20250421,104700,13215122,987,987,987,987,0
|
|
20250421,104600,13215122,987,987,987,987,1
|
|
20250421,104500,13214135,983,983,983,983,0
|
|
20250421,104400,13214135,983,985,985,983,418
|
|
20250421,104300,12803229,987,987,987,987,0
|
|
20250421,104200,12803229,987,987,987,987,0
|
|
20250421,104100,12803229,987,987,987,987,0
|
|
20250421,104000,12803229,987,987,987,987,0
|
|
20250421,103900,12803229,987,987,987,987,1
|
|
20250421,103800,12802242,984,984,984,984,0
|
|
20250421,103700,12802242,984,984,984,984,0
|
|
20250421,103600,12802242,984,984,984,984,3
|
|
20250421,103500,12799290,987,987,987,987,0
|
|
20250421,103400,12799290,987,987,987,987,0
|
|
20250421,103300,12799290,987,987,987,987,0
|
|
20250421,103200,12799290,987,987,987,987,0
|
|
20250421,103100,12799290,987,986,987,985,11
|
|
20250421,103000,12788448,987,987,987,987,3
|
|
20250421,102900,12785487,987,987,987,987,0
|
|
20250421,102800,12785487,987,987,987,987,60
|
|
20250421,102700,12726267,987,987,987,987,0
|
|
20250421,102600,12726267,987,987,987,987,1
|
|
20250421,102500,12725280,985,987,987,985,14
|
|
20250421,102400,12711484,987,987,987,987,227
|
|
20250421,102300,12487435,987,987,987,987,0
|
|
20250421,102200,12487435,987,987,987,987,0
|
|
20250421,102100,12487435,987,987,987,984,49
|
|
20250421,102000,12439146,987,987,987,987,1
|
|
20250421,101900,12438159,984,986,987,984,10
|
|
20250421,101800,12428302,986,985,986,985,11
|
|
20250421,101700,12417466,986,986,986,986,0
|
|
20250421,101600,12417466,986,986,986,986,0
|
|
20250421,101500,12417466,986,986,986,986,1
|
|
20250421,101400,12416480,985,986,986,985,26
|
|
20250421,101300,12390850,986,986,986,986,1
|
|
20250421,101200,12389864,984,986,986,984,11
|
|
20250421,101100,12379020,986,986,986,986,1
|
|
20250421,101000,12378034,984,984,984,984,0
|
|
20250421,100900,12378034,984,983,984,983,765
|
|
20250421,100800,11625281,983,983,983,983,340
|
|
20250421,100700,11291061,983,983,983,983,0
|
|
20250421,100600,11291061,983,983,983,983,51
|
|
20250421,100500,11240928,983,983,983,983,0
|
|
20250421,100400,11240928,983,983,983,983,0
|
|
20250421,100300,11240928,983,983,983,983,1
|
|
20250421,100200,11239945,983,983,983,983,0
|
|
20250421,100100,11239945,983,983,983,983,0
|
|
20250421,100000,11239945,983,983,983,983,0
|
|
20250421,095900,11239945,983,983,983,983,0
|
|
20250421,095800,11239945,983,983,983,983,0
|
|
20250421,095700,11239945,983,983,983,983,0
|
|
20250421,095600,11239945,983,983,983,983,0
|
|
20250421,095500,11239945,983,983,983,983,0
|
|
20250421,095400,11239945,983,983,983,983,0
|
|
20250421,095300,11239945,983,983,983,983,13
|
|
20250421,095200,11227166,983,983,983,983,0
|
|
20250421,095100,11227166,983,983,983,983,126
|
|
20250421,095000,11103308,983,983,983,983,27
|
|
20250421,094900,11076767,983,983,983,983,4
|
|
20250421,094800,11072835,983,973,983,973,767
|
|
20250421,094700,10326470,973,985,985,973,3233
|
|
20250421,094600,7172843,987,987,987,987,0
|
|
20250421,094500,7172843,987,987,987,987,48
|
|
20250421,094400,7125467,988,988,988,988,0
|
|
20250421,094300,7125467,988,988,988,988,0
|
|
20250421,094200,7125467,988,987,988,987,6
|
|
20250421,094100,7119544,987,987,987,987,0
|
|
20250421,094000,7119544,987,987,987,987,0
|
|
20250421,093900,7119544,987,987,987,987,0
|
|
20250421,093800,7119544,987,987,987,987,0
|
|
20250421,093700,7119544,987,987,987,987,0
|
|
20250421,093600,7119544,987,987,987,987,10
|
|
20250421,093500,7109674,987,987,987,987,0
|
|
20250421,093400,7109674,987,987,987,987,136
|
|
20250421,093300,6975442,987,987,987,987,410
|
|
20250421,093200,6570772,987,981,987,981,27
|
|
20250421,093100,6544129,981,981,981,981,1
|
|
20250421,093000,6543148,986,986,986,986,18
|
|
20250421,092900,6525400,986,986,986,986,0
|
|
20250421,092800,6525400,986,974,986,971,1686
|
|
20250421,092700,4885894,975,975,975,975,0
|
|
20250421,092600,4885894,975,974,975,974,22
|
|
20250421,092500,4864465,974,974,974,974,0
|
|
20250421,092400,4864465,974,975,975,974,38
|
|
20250421,092300,4827420,975,975,975,975,20
|
|
20250421,092200,4807920,975,975,975,975,131
|
|
20250421,092100,4680195,975,975,975,975,0
|
|
20250421,092000,4680195,975,975,975,975,26
|
|
20250421,091900,4654845,975,975,975,975,1
|
|
20250421,091800,4653870,975,979,981,975,2831
|
|
20250421,091700,1888196,978,979,979,978,144
|
|
20250421,091600,1747221,978,978,978,978,468
|
|
20250421,091500,1289517,978,978,978,978,0
|
|
20250421,091400,1289517,978,978,978,978,0
|
|
20250421,091300,1289517,978,978,978,978,62
|
|
20250421,091200,1228881,978,978,978,978,21
|
|
20250421,091100,1208343,986,986,986,986,35
|
|
20250421,091000,1173833,986,986,986,986,121
|
|
20250421,090900,1054527,986,986,986,986,0
|
|
20250421,090800,1054527,986,986,986,986,26
|
|
20250421,090700,1028891,986,986,986,986,7
|
|
20250421,090600,1021989,989,989,989,989,0
|
|
20250421,090500,1021989,989,989,989,989,0
|
|
20250421,090400,1021989,989,975,989,975,331
|
|
20250421,090300,697430,975,975,975,975,117
|
|
20250421,090200,583355,975,975,975,975,77
|
|
20250421,090100,508280,970,970,970,970,484
|
|
20250421,090000,38800,970,970,970,970,40
|