626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,192300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,192200,1859253254,2070,2070,2070,2070,0
|
|
20250407,192100,1859253254,2070,2070,2070,2070,0
|
|
20250407,192000,1859253254,2070,2070,2070,2070,0
|
|
20250407,191900,1859253254,2070,2070,2070,2070,0
|
|
20250407,191800,1859253254,2070,2070,2070,2070,0
|
|
20250407,191700,1859253254,2070,2070,2070,2070,0
|
|
20250407,191600,1859253254,2070,2070,2070,2070,0
|
|
20250407,191500,1859253254,2070,2070,2070,2070,0
|
|
20250407,191400,1859253254,2070,2070,2070,2070,0
|
|
20250407,191300,1859253254,2070,2070,2070,2070,0
|
|
20250407,191200,1859253254,2070,2070,2070,2070,0
|
|
20250407,191100,1859253254,2070,2070,2070,2070,0
|
|
20250407,191000,1859253254,2070,2070,2070,2070,0
|
|
20250407,190900,1859253254,2070,2070,2070,2070,0
|
|
20250407,190800,1859253254,2070,2070,2070,2070,0
|
|
20250407,190700,1859253254,2070,2070,2070,2070,0
|
|
20250407,190600,1859253254,2070,2070,2070,2070,0
|
|
20250407,190500,1859253254,2070,2070,2070,2070,0
|
|
20250407,190400,1859253254,2070,2070,2070,2070,0
|
|
20250407,190300,1859253254,2070,2070,2070,2070,0
|
|
20250407,190200,1859253254,2070,2070,2070,2070,0
|
|
20250407,190100,1859253254,2070,2070,2070,2070,0
|
|
20250407,190000,1859253254,2070,2070,2070,2070,0
|
|
20250407,185900,1859253254,2070,2070,2070,2070,0
|
|
20250407,185800,1859253254,2070,2070,2070,2070,0
|
|
20250407,185700,1859253254,2070,2070,2070,2070,0
|
|
20250407,185600,1859253254,2070,2070,2070,2070,0
|
|
20250407,185500,1859253254,2070,2070,2070,2070,0
|
|
20250407,185400,1859253254,2070,2070,2070,2070,0
|
|
20250407,185300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,185200,1859253254,2070,2070,2070,2070,0
|
|
20250407,185100,1859253254,2070,2070,2070,2070,0
|
|
20250407,185000,1859253254,2070,2070,2070,2070,0
|
|
20250407,184900,1859253254,2070,2070,2070,2070,0
|
|
20250407,184800,1859253254,2070,2070,2070,2070,0
|
|
20250407,184700,1859253254,2070,2070,2070,2070,0
|
|
20250407,184600,1859253254,2070,2070,2070,2070,0
|
|
20250407,184500,1859253254,2070,2070,2070,2070,0
|
|
20250407,184400,1859253254,2070,2070,2070,2070,0
|
|
20250407,184300,1859253254,2070,2070,2070,2070,0
|
|
20250407,184200,1859253254,2070,2070,2070,2070,0
|
|
20250407,184100,1859253254,2070,2070,2070,2070,0
|
|
20250407,184000,1859253254,2070,2070,2070,2070,0
|
|
20250407,183900,1859253254,2070,2070,2070,2070,0
|
|
20250407,183800,1859253254,2070,2070,2070,2070,0
|
|
20250407,183700,1859253254,2070,2070,2070,2070,0
|
|
20250407,183600,1859253254,2070,2070,2070,2070,0
|
|
20250407,183500,1859253254,2070,2070,2070,2070,0
|
|
20250407,183400,1859253254,2070,2070,2070,2070,0
|
|
20250407,183300,1859253254,2070,2070,2070,2070,0
|
|
20250407,183200,1859253254,2070,2070,2070,2070,0
|
|
20250407,183100,1859253254,2070,2070,2070,2070,0
|
|
20250407,183000,1859253254,2070,2070,2070,2070,0
|
|
20250407,182900,1859253254,2070,2070,2070,2070,0
|
|
20250407,182800,1859253254,2070,2070,2070,2070,0
|
|
20250407,182700,1859253254,2070,2070,2070,2070,0
|
|
20250407,182600,1859253254,2070,2070,2070,2070,0
|
|
20250407,182500,1859253254,2070,2070,2070,2070,0
|
|
20250407,182400,1859253254,2070,2070,2070,2070,0
|
|
20250407,182300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,182200,1859253254,2070,2070,2070,2070,0
|
|
20250407,182100,1859253254,2070,2070,2070,2070,0
|
|
20250407,182000,1859253254,2070,2070,2070,2070,0
|
|
20250407,181900,1859253254,2070,2070,2070,2070,0
|
|
20250407,181800,1859253254,2070,2070,2070,2070,0
|
|
20250407,181700,1859253254,2070,2070,2070,2070,0
|
|
20250407,181600,1859253254,2070,2070,2070,2070,0
|
|
20250407,181500,1859253254,2070,2070,2070,2070,0
|
|
20250407,181400,1859253254,2070,2070,2070,2070,0
|
|
20250407,181300,1859253254,2070,2070,2070,2070,0
|
|
20250407,181200,1859253254,2070,2070,2070,2070,0
|
|
20250407,181100,1859253254,2070,2070,2070,2070,0
|
|
20250407,181000,1859253254,2070,2070,2070,2070,0
|
|
20250407,180900,1859253254,2070,2070,2070,2070,0
|
|
20250407,180800,1859253254,2070,2070,2070,2070,0
|
|
20250407,180700,1859253254,2070,2070,2070,2070,0
|
|
20250407,180600,1859253254,2070,2070,2070,2070,0
|
|
20250407,180500,1859253254,2070,2070,2070,2070,0
|
|
20250407,180400,1859253254,2070,2070,2070,2070,0
|
|
20250407,180300,1859253254,2070,2070,2070,2070,0
|
|
20250407,180200,1859253254,2070,2070,2070,2070,0
|
|
20250407,180100,1859253254,2070,2070,2070,2070,0
|
|
20250407,180000,1859253254,2070,2070,2070,2070,0
|
|
20250407,175900,1859253254,2070,2070,2070,2070,0
|
|
20250407,175800,1859253254,2070,2070,2070,2070,0
|
|
20250407,175700,1859253254,2070,2070,2070,2070,0
|
|
20250407,175600,1859253254,2070,2070,2070,2070,0
|
|
20250407,175500,1859253254,2070,2070,2070,2070,0
|
|
20250407,175400,1859253254,2070,2070,2070,2070,0
|
|
20250407,175300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,175200,1859253254,2070,2070,2070,2070,0
|
|
20250407,175100,1859253254,2070,2070,2070,2070,0
|
|
20250407,175000,1859253254,2070,2070,2070,2070,0
|
|
20250407,174900,1859253254,2070,2070,2070,2070,0
|
|
20250407,174800,1859253254,2070,2070,2070,2070,0
|
|
20250407,174700,1859253254,2070,2070,2070,2070,0
|
|
20250407,174600,1859253254,2070,2070,2070,2070,0
|
|
20250407,174500,1859253254,2070,2070,2070,2070,0
|
|
20250407,174400,1859253254,2070,2070,2070,2070,0
|
|
20250407,174300,1859253254,2070,2070,2070,2070,0
|
|
20250407,174200,1859253254,2070,2070,2070,2070,0
|
|
20250407,174100,1859253254,2070,2070,2070,2070,0
|
|
20250407,174000,1859253254,2070,2070,2070,2070,0
|
|
20250407,173900,1859253254,2070,2070,2070,2070,0
|
|
20250407,173800,1859253254,2070,2070,2070,2070,0
|
|
20250407,173700,1859253254,2070,2070,2070,2070,0
|
|
20250407,173600,1859253254,2070,2070,2070,2070,0
|
|
20250407,173500,1859253254,2070,2070,2070,2070,0
|
|
20250407,173400,1859253254,2070,2070,2070,2070,0
|
|
20250407,173300,1859253254,2070,2070,2070,2070,0
|
|
20250407,173200,1859253254,2070,2070,2070,2070,0
|
|
20250407,173100,1859253254,2070,2070,2070,2070,0
|
|
20250407,173000,1859253254,2070,2070,2070,2070,0
|
|
20250407,172900,1859253254,2070,2070,2070,2070,0
|
|
20250407,172800,1859253254,2070,2070,2070,2070,0
|
|
20250407,172700,1859253254,2070,2070,2070,2070,0
|
|
20250407,172600,1859253254,2070,2070,2070,2070,0
|
|
20250407,172500,1859253254,2070,2070,2070,2070,0
|
|
20250407,172400,1859253254,2070,2070,2070,2070,0
|
|
20250407,172300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,172200,1859253254,2070,2070,2070,2070,0
|
|
20250407,172100,1859253254,2070,2070,2070,2070,0
|
|
20250407,172000,1859253254,2070,2070,2070,2070,0
|
|
20250407,171900,1859253254,2070,2070,2070,2070,0
|
|
20250407,171800,1859253254,2070,2070,2070,2070,0
|
|
20250407,171700,1859253254,2070,2070,2070,2070,0
|
|
20250407,171600,1859253254,2070,2070,2070,2070,0
|
|
20250407,171500,1859253254,2070,2070,2070,2070,0
|
|
20250407,171400,1859253254,2070,2070,2070,2070,0
|
|
20250407,171300,1859253254,2070,2070,2070,2070,0
|
|
20250407,171200,1859253254,2070,2070,2070,2070,0
|
|
20250407,171100,1859253254,2070,2070,2070,2070,0
|
|
20250407,171000,1859253254,2070,2070,2070,2070,0
|
|
20250407,170900,1859253254,2070,2070,2070,2070,0
|
|
20250407,170800,1859253254,2070,2070,2070,2070,0
|
|
20250407,170700,1859253254,2070,2070,2070,2070,0
|
|
20250407,170600,1859253254,2070,2070,2070,2070,0
|
|
20250407,170500,1859253254,2070,2070,2070,2070,0
|
|
20250407,170400,1859253254,2070,2070,2070,2070,0
|
|
20250407,170300,1859253254,2070,2070,2070,2070,0
|
|
20250407,170200,1859253254,2070,2070,2070,2070,0
|
|
20250407,170100,1859253254,2070,2070,2070,2070,0
|
|
20250407,170000,1859253254,2070,2070,2070,2070,0
|
|
20250407,165900,1859253254,2070,2070,2070,2070,0
|
|
20250407,165800,1859253254,2070,2070,2070,2070,0
|
|
20250407,165700,1859253254,2070,2070,2070,2070,0
|
|
20250407,165600,1859253254,2070,2070,2070,2070,0
|
|
20250407,165500,1859253254,2070,2070,2070,2070,0
|
|
20250407,165400,1859253254,2070,2070,2070,2070,0
|
|
20250407,165300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,165200,1859253254,2070,2070,2070,2070,0
|
|
20250407,165100,1859253254,2070,2070,2070,2070,0
|
|
20250407,165000,1859253254,2070,2070,2070,2070,0
|
|
20250407,164900,1859253254,2070,2070,2070,2070,0
|
|
20250407,164800,1859253254,2070,2070,2070,2070,0
|
|
20250407,164700,1859253254,2070,2070,2070,2070,0
|
|
20250407,164600,1859253254,2070,2070,2070,2070,0
|
|
20250407,164500,1859253254,2070,2070,2070,2070,0
|
|
20250407,164400,1859253254,2070,2070,2070,2070,0
|
|
20250407,164300,1859253254,2070,2070,2070,2070,0
|
|
20250407,164200,1859253254,2070,2070,2070,2070,0
|
|
20250407,164100,1859253254,2070,2070,2070,2070,0
|
|
20250407,164000,1859253254,2070,2070,2070,2070,0
|
|
20250407,163900,1859253254,2070,2070,2070,2070,0
|
|
20250407,163800,1859253254,2070,2070,2070,2070,0
|
|
20250407,163700,1859253254,2070,2070,2070,2070,0
|
|
20250407,163600,1859253254,2070,2070,2070,2070,0
|
|
20250407,163500,1859253254,2070,2070,2070,2070,0
|
|
20250407,163400,1859253254,2070,2070,2070,2070,0
|
|
20250407,163300,1859253254,2070,2070,2070,2070,0
|
|
20250407,163200,1859253254,2070,2070,2070,2070,0
|
|
20250407,163100,1859253254,2070,2070,2070,2070,0
|
|
20250407,163000,1859253254,2070,2070,2070,2070,0
|
|
20250407,162900,1859253254,2070,2070,2070,2070,0
|
|
20250407,162800,1859253254,2070,2070,2070,2070,0
|
|
20250407,162700,1859253254,2070,2070,2070,2070,0
|
|
20250407,162600,1859253254,2070,2070,2070,2070,0
|
|
20250407,162500,1859253254,2070,2070,2070,2070,0
|
|
20250407,162400,1859253254,2070,2070,2070,2070,0
|
|
20250407,162300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,162200,1859253254,2070,2070,2070,2070,0
|
|
20250407,162100,1859253254,2070,2070,2070,2070,0
|
|
20250407,162000,1859253254,2070,2070,2070,2070,0
|
|
20250407,161900,1859253254,2070,2070,2070,2070,0
|
|
20250407,161800,1859253254,2070,2070,2070,2070,0
|
|
20250407,161700,1859253254,2070,2070,2070,2070,0
|
|
20250407,161600,1859253254,2070,2070,2070,2070,0
|
|
20250407,161500,1859253254,2070,2070,2070,2070,0
|
|
20250407,161400,1859253254,2070,2070,2070,2070,0
|
|
20250407,161300,1859253254,2070,2070,2070,2070,0
|
|
20250407,161200,1859253254,2070,2070,2070,2070,0
|
|
20250407,161100,1859253254,2070,2070,2070,2070,0
|
|
20250407,161000,1859253254,2070,2070,2070,2070,0
|
|
20250407,160900,1859253254,2070,2070,2070,2070,0
|
|
20250407,160800,1859253254,2070,2070,2070,2070,0
|
|
20250407,160700,1859253254,2070,2070,2070,2070,0
|
|
20250407,160600,1859253254,2070,2070,2070,2070,0
|
|
20250407,160500,1859253254,2070,2070,2070,2070,0
|
|
20250407,160400,1859253254,2070,2070,2070,2070,0
|
|
20250407,160300,1859253254,2070,2070,2070,2070,0
|
|
20250407,160200,1859253254,2070,2070,2070,2070,0
|
|
20250407,160100,1859253254,2070,2070,2070,2070,0
|
|
20250407,160000,1859253254,2070,2070,2070,2070,0
|
|
20250407,155900,1859253254,2070,2070,2070,2070,0
|
|
20250407,155800,1859253254,2070,2070,2070,2070,0
|
|
20250407,155700,1859253254,2070,2070,2070,2070,0
|
|
20250407,155600,1859253254,2070,2070,2070,2070,0
|
|
20250407,155500,1859253254,2070,2070,2070,2070,0
|
|
20250407,155400,1859253254,2070,2070,2070,2070,0
|
|
20250407,155300,1859253254,2070,2070,2070,2070,18081
|
|
20250407,155200,1859253254,2070,2070,2070,2070,0
|
|
20250407,155100,1859253254,2070,2070,2070,2070,0
|
|
20250407,155000,1859253254,2070,2070,2070,2070,0
|
|
20250407,154900,1859253254,2070,2070,2070,2070,0
|
|
20250407,154800,1859253254,2070,2070,2070,2070,0
|
|
20250407,154700,1859253254,2070,2070,2070,2070,0
|
|
20250407,154600,1859253254,2070,2070,2070,2070,0
|
|
20250407,154500,1859253254,2070,2070,2070,2070,0
|
|
20250407,154400,1859253254,2070,2070,2070,2070,0
|
|
20250407,154300,1859253254,2070,2070,2070,2070,0
|
|
20250407,154200,1859253254,2070,2070,2070,2070,0
|
|
20250407,154100,1859253254,2070,2070,2070,2070,0
|
|
20250407,154000,1859253254,2070,2070,2070,2070,0
|
|
20250407,153900,1859253254,2070,2070,2070,2070,0
|
|
20250407,153800,1859253254,2070,2070,2070,2070,0
|
|
20250407,153700,1859253254,2070,2070,2070,2070,0
|
|
20250407,153600,1859253254,2070,2070,2070,2070,0
|
|
20250407,153500,1859253254,2070,2070,2070,2070,0
|
|
20250407,153400,1859253254,2070,2070,2070,2070,0
|
|
20250407,153300,1859253254,2070,2070,2070,2070,0
|
|
20250407,153200,1859253254,2070,2070,2070,2070,0
|
|
20250407,153100,1859253254,2070,2070,2070,2070,0
|
|
20250407,153000,1859253254,2070,2070,2070,2070,18081
|
|
20250407,152900,1821825584,2060,2060,2060,2060,0
|
|
20250407,152800,1821825584,2060,2060,2060,2060,0
|
|
20250407,152700,1821825584,2060,2060,2060,2060,0
|
|
20250407,152600,1821825584,2060,2060,2060,2060,0
|
|
20250407,152500,1821825584,2060,2060,2060,2060,0
|
|
20250407,152400,1821825584,2060,2060,2060,2060,0
|
|
20250407,152300,1821825584,2060,2060,2060,2060,0
|
|
20250407,152200,1821825584,2060,2060,2060,2060,0
|
|
20250407,152100,1821825584,2060,2060,2060,2060,0
|
|
20250407,152000,1821825584,2060,2060,2060,2060,0
|
|
20250407,151900,1821825584,2060,2070,2070,2060,2011
|
|
20250407,151800,1817673734,2070,2070,2070,2065,3865
|
|
20250407,151700,1809691209,2065,2070,2070,2065,2317
|
|
20250407,151600,1804899214,2065,2070,2070,2065,74
|
|
20250407,151500,1804746164,2070,2070,2070,2065,213
|
|
20250407,151400,1804305454,2070,2070,2070,2070,279
|
|
20250407,151300,1803727924,2070,2075,2075,2070,1929
|
|
20250407,151200,1799734879,2070,2070,2075,2060,1670
|
|
20250407,151100,1796281769,2075,2070,2075,2070,254
|
|
20250407,151000,1795755969,2075,2070,2075,2065,3423
|
|
20250407,150900,1788684689,2075,2075,2075,2065,4234
|
|
20250407,150800,1779928279,2075,2075,2075,2075,1668
|
|
20250407,150700,1776467179,2080,2080,2080,2070,121
|
|
20250407,150600,1776216089,2070,2080,2080,2070,109
|
|
20250407,150500,1775989659,2080,2075,2080,2070,2275
|
|
20250407,150400,1771270219,2075,2075,2075,2070,1158
|
|
20250407,150300,1768867849,2075,2065,2075,2060,9681
|
|
20250407,150200,1748919752,2075,2070,2075,2060,3921
|
|
20250407,150100,1740823602,2080,2070,2080,2065,2992
|
|
20250407,150000,1734632177,2070,2080,2080,2070,66
|
|
20250407,145900,1734495442,2080,2080,2080,2080,721
|
|
20250407,145800,1732995762,2080,2080,2080,2075,3
|
|
20250407,145700,1732989527,2075,2080,2080,2070,81
|
|
20250407,145600,1732821207,2080,2075,2080,2070,3965
|
|
20250407,145500,1724610162,2080,2080,2080,2080,638
|
|
20250407,145400,1723283122,2080,2080,2080,2075,1497
|
|
20250407,145300,1720176732,2080,2080,2085,2080,4514
|
|
20250407,145200,1710785192,2080,2085,2085,2080,431
|
|
20250407,145100,1709886562,2085,2080,2085,2080,550
|
|
20250407,145000,1708741112,2080,2080,2080,2080,17
|
|
20250407,144900,1708705752,2090,2090,2090,2075,2378
|
|
20250407,144800,1703759437,2080,2090,2090,2080,314
|
|
20250407,144700,1703106277,2080,2080,2080,2080,450
|
|
20250407,144600,1702170277,2085,2085,2085,2085,2327
|
|
20250407,144500,1697318482,2085,2085,2085,2080,205
|
|
20250407,144400,1696891552,2085,2085,2085,2085,51
|
|
20250407,144300,1696785217,2080,2085,2085,2080,1018
|
|
20250407,144200,1694666022,2080,2085,2090,2080,1950
|
|
20250407,144100,1690600517,2080,2085,2085,2080,3704
|
|
20250407,144000,1682884852,2090,2090,2090,2090,111
|
|
20250407,143900,1682652862,2090,2095,2095,2085,2641
|
|
20250407,143800,1677132677,2100,2100,2100,2095,204
|
|
20250407,143700,1676704777,2100,2095,2100,2090,1473
|
|
20250407,143600,1673611827,2095,2095,2095,2095,1349
|
|
20250407,143500,1670785672,2095,2095,2095,2095,111
|
|
20250407,143400,1670553127,2095,2095,2095,2090,545
|
|
20250407,143300,1669411852,2095,2095,2095,2095,11
|
|
20250407,143200,1669388807,2090,2090,2095,2090,2108
|
|
20250407,143100,1664973082,2090,2100,2100,2090,2569
|
|
20250407,143000,1659594212,2100,2100,2100,2100,5
|
|
20250407,142900,1659583712,2100,2095,2100,2095,95
|
|
20250407,142800,1659384217,2095,2095,2095,2095,921
|
|
20250407,142700,1657454722,2095,2090,2095,2090,2019
|
|
20250407,142600,1653235002,2090,2100,2100,2090,3280
|
|
20250407,142500,1646367762,2095,2105,2110,2095,14166
|
|
20250407,142400,1616605692,2105,2100,2105,2100,2533
|
|
20250407,142300,1611282692,2105,2100,2105,2100,3403
|
|
20250407,142200,1604130427,2105,2105,2110,2100,2967
|
|
20250407,142100,1597888102,2105,2115,2115,2100,1798
|
|
20250407,142000,1594103682,2110,2110,2115,2105,4949
|
|
20250407,141900,1583667912,2110,2100,2110,2100,6764
|
|
20250407,141800,1569438502,2095,2080,2095,2080,3105
|
|
20250407,141700,1562950777,2080,2085,2085,2075,3987
|
|
20250407,141600,1554650247,2090,2090,2090,2090,0
|
|
20250407,141500,1554650247,2090,2090,2090,2090,47
|
|
20250407,141400,1554552017,2085,2085,2090,2085,1255
|
|
20250407,141300,1551935292,2085,2090,2090,2080,2112
|
|
20250407,141200,1547531772,2080,2085,2090,2080,1094
|
|
20250407,141100,1545252387,2080,2085,2095,2080,3202
|
|
20250407,141000,1538584252,2100,2095,2100,2090,4976
|
|
20250407,140900,1528162857,2090,2085,2090,2085,4412
|
|
20250407,140800,1518961467,2090,2085,2095,2085,2427
|
|
20250407,140700,1513889722,2090,2095,2105,2080,9658
|
|
20250407,140600,1493681167,2105,2105,2105,2095,9310
|
|
20250407,140500,1474129767,2095,2075,2105,2075,28847
|
|
20250407,140400,1413917592,2070,2070,2070,2070,85
|
|
20250407,140300,1413741642,2075,2075,2075,2075,0
|
|
20250407,140200,1413741642,2075,2070,2075,2070,352
|
|
20250407,140100,1413012987,2070,2065,2070,2065,601
|
|
20250407,140000,1411770917,2070,2070,2070,2070,827
|
|
20250407,135900,1410059027,2070,2070,2070,2070,4000
|
|
20250407,135800,1401779027,2065,2070,2070,2065,4
|
|
20250407,135700,1401770752,2065,2065,2065,2065,30
|
|
20250407,135600,1401708802,2070,2070,2070,2070,1050
|
|
20250407,135500,1399535302,2065,2065,2070,2065,275
|
|
20250407,135400,1398967422,2065,2060,2065,2060,222
|
|
20250407,135300,1398509697,2060,2060,2060,2060,301
|
|
20250407,135200,1397889637,2065,2070,2070,2065,199
|
|
20250407,135100,1397478697,2065,2060,2065,2060,282
|
|
20250407,135000,1396897502,2070,2070,2070,2070,241
|
|
20250407,134900,1396398632,2065,2070,2070,2065,11
|
|
20250407,134800,1396375912,2060,2060,2065,2060,2066
|
|
20250407,134700,1392117257,2060,2060,2060,2060,0
|
|
20250407,134600,1392117257,2060,2065,2065,2060,3
|
|
20250407,134500,1392111072,2060,2060,2060,2060,79
|
|
20250407,134400,1391948332,2055,2055,2055,2055,598
|
|
20250407,134300,1390719442,2055,2055,2055,2055,20
|
|
20250407,134200,1390678342,2055,2055,2060,2055,357
|
|
20250407,134100,1389944702,2055,2055,2055,2055,195
|
|
20250407,134000,1389543977,2055,2055,2055,2055,0
|
|
20250407,133900,1389543977,2055,2055,2055,2050,1988
|
|
20250407,133800,1385462222,2060,2060,2060,2060,2443
|
|
20250407,133700,1380429642,2065,2065,2065,2065,273
|
|
20250407,133600,1379865897,2065,2065,2065,2065,0
|
|
20250407,133500,1379865897,2065,2070,2070,2065,1131
|
|
20250407,133400,1377530377,2070,2070,2070,2070,1
|
|
20250407,133300,1377528307,2065,2065,2065,2065,45
|
|
20250407,133200,1377435382,2065,2065,2065,2065,0
|
|
20250407,133100,1377435382,2065,2065,2065,2065,717
|
|
20250407,133000,1375954777,2070,2070,2070,2070,166
|
|
20250407,132900,1375611157,2070,2070,2070,2070,39
|
|
20250407,132800,1375530427,2070,2070,2070,2070,64
|
|
20250407,132700,1375397947,2070,2070,2070,2070,2055
|
|
20250407,132600,1371144097,2070,2070,2075,2070,1143
|
|
20250407,132500,1368777837,2070,2070,2070,2070,100
|
|
20250407,132400,1368570837,2075,2075,2080,2075,82
|
|
20250407,132300,1368400632,2075,2075,2075,2075,2881
|
|
20250407,132200,1362422557,2070,2070,2070,2070,168
|
|
20250407,132100,1362074797,2070,2070,2070,2070,21
|
|
20250407,132000,1362031327,2070,2065,2070,2065,61
|
|
20250407,131900,1361905307,2070,2070,2070,2070,13
|
|
20250407,131800,1361878397,2070,2070,2070,2070,0
|
|
20250407,131700,1361878397,2070,2065,2070,2065,916
|
|
20250407,131600,1359985857,2070,2070,2070,2070,8
|
|
20250407,131500,1359969297,2070,2070,2070,2070,2
|
|
20250407,131400,1359965157,2065,2075,2075,2065,3
|
|
20250407,131300,1359958952,2075,2075,2075,2075,7
|
|
20250407,131200,1359944427,2070,2070,2070,2070,0
|
|
20250407,131100,1359944427,2070,2070,2070,2070,5166
|
|
20250407,131000,1349250807,2070,2070,2070,2070,965
|
|
20250407,130900,1347253257,2070,2070,2070,2070,1480
|
|
20250407,130800,1344189657,2080,2085,2085,2075,2453
|
|
20250407,130700,1339099667,2080,2080,2080,2080,9
|
|
20250407,130600,1339080947,2085,2085,2085,2085,1
|
|
20250407,130500,1339078862,2075,2085,2085,2075,386
|
|
20250407,130400,1338277657,2080,2080,2080,2080,0
|
|
20250407,130300,1338277657,2080,2080,2080,2080,449
|
|
20250407,130200,1337343737,2080,2080,2080,2080,571
|
|
20250407,130100,1336156057,2085,2085,2085,2085,205
|
|
20250407,130000,1335728632,2085,2085,2085,2085,404
|
|
20250407,125900,1334886292,2090,2090,2090,2090,0
|
|
20250407,125800,1334886292,2090,2085,2090,2085,104
|
|
20250407,125700,1334669397,2085,2090,2090,2080,15
|
|
20250407,125600,1334638162,2085,2075,2085,2075,923
|
|
20250407,125500,1332720747,2075,2090,2090,2075,449
|
|
20250407,125400,1331782762,2090,2085,2090,2080,9680
|
|
20250407,125300,1311573302,2080,2075,2080,2075,6772
|
|
20250407,125200,1297491092,2075,2070,2075,2060,3688
|
|
20250407,125100,1289856402,2080,2070,2080,2070,4743
|
|
20250407,125000,1280012132,2075,2075,2075,2075,0
|
|
20250407,124900,1280012132,2075,2075,2075,2075,0
|
|
20250407,124800,1280012132,2075,2075,2075,2075,0
|
|
20250407,124700,1280012132,2075,2070,2075,2070,334
|
|
20250407,124600,1279320747,2070,2070,2070,2070,276
|
|
20250407,124500,1278749427,2065,2065,2065,2065,200
|
|
20250407,124400,1278336427,2070,2060,2070,2060,502
|
|
20250407,124300,1277302287,2070,2065,2070,2060,1237
|
|
20250407,124200,1274743487,2065,2065,2065,2065,100
|
|
20250407,124100,1274536987,2055,2065,2065,2055,503
|
|
20250407,124000,1273503312,2060,2060,2060,2060,0
|
|
20250407,123900,1273503312,2060,2060,2060,2060,455
|
|
20250407,123800,1272566012,2060,2060,2060,2060,0
|
|
20250407,123700,1272566012,2060,2060,2060,2060,0
|
|
20250407,123600,1272566012,2060,2060,2060,2060,0
|
|
20250407,123500,1272566012,2060,2060,2060,2060,107
|
|
20250407,123400,1272345592,2060,2060,2060,2060,3
|
|
20250407,123300,1272339412,2055,2055,2055,2055,0
|
|
20250407,123200,1272339412,2055,2055,2055,2055,550
|
|
20250407,123100,1271209162,2055,2060,2060,2050,2405
|
|
20250407,123000,1266277897,2055,2055,2055,2055,0
|
|
20250407,122900,1266277897,2055,2055,2055,2055,1002
|
|
20250407,122800,1264218787,2055,2055,2055,2055,0
|
|
20250407,122700,1264218787,2055,2055,2055,2055,200
|
|
20250407,122600,1263807787,2055,2055,2055,2055,0
|
|
20250407,122500,1263807787,2055,2050,2055,2050,500
|
|
20250407,122400,1262782677,2050,2055,2055,2050,1208
|
|
20250407,122300,1260305512,2055,2055,2055,2055,14
|
|
20250407,122200,1260276742,2055,2060,2060,2055,54
|
|
20250407,122100,1260165522,2055,2055,2055,2055,0
|
|
20250407,122000,1260165522,2055,2055,2055,2055,0
|
|
20250407,121900,1260165522,2055,2055,2055,2055,1
|
|
20250407,121800,1260163467,2055,2065,2065,2055,343
|
|
20250407,121700,1259458472,2070,2070,2070,2070,0
|
|
20250407,121600,1259458472,2070,2060,2070,2060,20
|
|
20250407,121500,1259417242,2055,2055,2055,2055,0
|
|
20250407,121400,1259417242,2055,2055,2055,2055,197
|
|
20250407,121300,1259012407,2055,2060,2060,2055,1578
|
|
20250407,121200,1255766347,2060,2060,2060,2060,429
|
|
20250407,121100,1254882607,2065,2060,2070,2060,51
|
|
20250407,121000,1254777397,2060,2075,2075,2060,7
|
|
20250407,120900,1254762962,2070,2060,2070,2060,12137
|
|
20250407,120800,1229750612,2060,2055,2060,2055,5
|
|
20250407,120700,1229740332,2055,2060,2060,2055,2
|
|
20250407,120600,1229736217,2055,2055,2055,2055,2844
|
|
20250407,120500,1223891797,2070,2070,2070,2070,460
|
|
20250407,120400,1222939597,2070,2070,2070,2070,0
|
|
20250407,120300,1222939597,2070,2070,2070,2070,1
|
|
20250407,120200,1222937527,2055,2070,2070,2055,340
|
|
20250407,120100,1222238812,2065,2080,2080,2065,180
|
|
20250407,120000,1221867077,2055,2055,2080,2055,5957
|
|
20250407,115900,1209520862,2065,2055,2065,2055,346
|
|
20250407,115800,1208808037,2060,2055,2060,2055,2
|
|
20250407,115700,1208803922,2065,2060,2065,2060,586
|
|
20250407,115600,1207596262,2065,2065,2065,2065,1
|
|
20250407,115500,1207594197,2060,2060,2060,2060,197
|
|
20250407,115400,1207188377,2065,2065,2065,2065,426
|
|
20250407,115300,1206308687,2065,2060,2065,2060,1001
|
|
20250407,115200,1204242707,2060,2060,2060,2060,3
|
|
20250407,115100,1204236527,2060,2060,2065,2060,798
|
|
20250407,115000,1202592047,2055,2055,2055,2055,0
|
|
20250407,114900,1202592047,2055,2055,2055,2055,0
|
|
20250407,114800,1202592047,2055,2055,2055,2055,0
|
|
20250407,114700,1202592047,2055,2055,2055,2055,50
|
|
20250407,114600,1202489297,2060,2060,2065,2055,1371
|
|
20250407,114500,1199667362,2060,2055,2060,2055,145
|
|
20250407,114400,1199369372,2055,2060,2060,2055,359
|
|
20250407,114300,1198631622,2055,2055,2055,2055,67
|
|
20250407,114200,1198493937,2055,2055,2055,2055,232
|
|
20250407,114100,1198017177,2055,2055,2055,2055,0
|
|
20250407,114000,1198017177,2055,2055,2055,2055,9
|
|
20250407,113900,1197998682,2055,2055,2055,2055,15
|
|
20250407,113800,1197967857,2055,2055,2055,2055,43
|
|
20250407,113700,1197879492,2055,2055,2060,2055,112
|
|
20250407,113600,1197649327,2060,2060,2060,2060,1
|
|
20250407,113500,1197647267,2055,2055,2055,2055,821
|
|
20250407,113400,1195960112,2055,2055,2055,2055,205
|
|
20250407,113300,1195538837,2065,2065,2065,2065,1
|
|
20250407,113200,1195536772,2060,2055,2065,2055,4622
|
|
20250407,113100,1186024437,2055,2055,2055,2055,12
|
|
20250407,113000,1185999777,2045,2050,2055,2045,754
|
|
20250407,112900,1184454097,2055,2055,2055,2055,1
|
|
20250407,112800,1184452042,2055,2055,2055,2055,29
|
|
20250407,112700,1184392447,2055,2055,2055,2055,0
|
|
20250407,112600,1184392447,2055,2055,2055,2055,416
|
|
20250407,112500,1183537567,2055,2050,2055,2050,3081
|
|
20250407,112400,1177210127,2045,2050,2050,2045,185
|
|
20250407,112300,1176831777,2055,2055,2055,2055,0
|
|
20250407,112200,1176831777,2055,2050,2055,2050,1500
|
|
20250407,112100,1173751777,2050,2050,2050,2050,500
|
|
20250407,112000,1172726777,2055,2055,2055,2055,1
|
|
20250407,111900,1172724722,2050,2050,2050,2050,423
|
|
20250407,111800,1171857572,2050,2040,2050,2040,1611
|
|
20250407,111700,1168563477,2035,2040,2040,2035,1097
|
|
20250407,111600,1166329197,2045,2045,2045,2045,50
|
|
20250407,111500,1166226947,2045,2040,2045,2040,202
|
|
20250407,111400,1165814642,2045,2045,2045,2045,134
|
|
20250407,111300,1165540612,2045,2040,2045,2040,137
|
|
20250407,111200,1165260672,2045,2045,2045,2045,2512
|
|
20250407,111100,1160123632,2045,2045,2045,2045,372
|
|
20250407,111000,1159362892,2045,2055,2055,2045,462
|
|
20250407,110900,1158414542,2055,2055,2055,2055,50
|
|
20250407,110800,1158311792,2055,2055,2055,2055,518
|
|
20250407,110700,1157247302,2055,2055,2055,2055,300
|
|
20250407,110600,1156630802,2055,2055,2055,2055,918
|
|
20250407,110500,1154744312,2055,2055,2055,2055,0
|
|
20250407,110400,1154744312,2055,2050,2060,2050,1563
|
|
20250407,110300,1151535937,2045,2045,2045,2045,0
|
|
20250407,110200,1151535937,2045,2045,2055,2045,1812
|
|
20250407,110100,1147822557,2050,2055,2055,2050,3270
|
|
20250407,110000,1141112747,2055,2055,2055,2055,2
|
|
20250407,105900,1141108637,2060,2060,2060,2060,64
|
|
20250407,105800,1140976797,2060,2060,2060,2055,3038
|
|
20250407,105700,1134727517,2060,2055,2060,2050,696
|
|
20250407,105600,1133297067,2060,2057,2060,2055,3498
|
|
20250407,105500,1126098692,2055,2050,2055,2050,2599
|
|
20250407,105400,1120767427,2050,2050,2050,2050,784
|
|
20250407,105300,1119160227,2050,2045,2050,2045,4849
|
|
20250407,105200,1109229042,2040,2040,2040,2040,2149
|
|
20250407,105100,1104845082,2035,2030,2040,2030,1806
|
|
20250407,105000,1101171907,2025,2025,2025,2025,50
|
|
20250407,104900,1101070657,2030,2025,2030,2025,160
|
|
20250407,104800,1100746607,2025,2025,2025,2025,1
|
|
20250407,104700,1100744582,2030,2030,2030,2030,94
|
|
20250407,104600,1100553762,2025,2030,2035,2025,3885
|
|
20250407,104500,1092675312,2030,2030,2030,2030,2
|
|
20250407,104400,1092671252,2030,2030,2030,2030,177
|
|
20250407,104300,1092311942,2025,2025,2025,2025,0
|
|
20250407,104200,1092311942,2025,2030,2035,2025,282
|
|
20250407,104100,1091740572,2030,2025,2030,2025,2681
|
|
20250407,104000,1086300642,2030,2025,2030,2025,1335
|
|
20250407,103900,1083596387,2020,2020,2020,2020,702
|
|
20250407,103800,1082178347,2025,2027,2027,2025,183
|
|
20250407,103700,1081807712,2025,2025,2025,2025,14
|
|
20250407,103600,1081779362,2025,2025,2025,2025,145
|
|
20250407,103500,1081485737,2025,2025,2025,2025,536
|
|
20250407,103400,1080400337,2020,2025,2025,2020,143
|
|
20250407,103300,1080111327,2025,2025,2025,2025,755
|
|
20250407,103200,1078582452,2025,2025,2025,2025,104
|
|
20250407,103100,1078371852,2025,2025,2025,2025,3
|
|
20250407,103000,1078365777,2025,2025,2025,2025,36
|
|
20250407,102900,1078292877,2020,2020,2020,2020,4
|
|
20250407,102800,1078284797,2020,2020,2020,2020,1
|
|
20250407,102700,1078282777,2020,2022,2025,2020,1773
|
|
20250407,102600,1074700115,2025,2025,2025,2025,0
|
|
20250407,102500,1074700115,2025,2020,2025,2020,486
|
|
20250407,102400,1073718035,2017,2020,2020,2017,1437
|
|
20250407,102300,1070819567,2020,2015,2020,2010,1494
|
|
20250407,102200,1067806312,2010,2010,2010,2010,96
|
|
20250407,102100,1067613352,2005,2015,2015,2005,301
|
|
20250407,102000,1067009837,2010,2010,2010,2010,331
|
|
20250407,101900,1066344527,2010,2002,2010,2000,989
|
|
20250407,101800,1064363492,2005,2000,2005,2000,4661
|
|
20250407,101700,1055019237,2000,1998,2000,1998,2129
|
|
20250407,101600,1050762559,1998,1998,1998,1998,434
|
|
20250407,101500,1049895427,1998,1999,1999,1997,187
|
|
20250407,101400,1049521713,1999,1999,1999,1997,1093
|
|
20250407,101300,1047337705,1998,2000,2000,1998,199
|
|
20250407,101200,1046940101,2000,2000,2000,2000,7
|
|
20250407,101100,1046926101,1996,2000,2005,1996,809
|
|
20250407,101000,1045310000,2000,1998,2000,1996,4481
|
|
20250407,100900,1036360511,2000,2000,2000,2000,25
|
|
20250407,100800,1036310511,2000,2000,2000,2000,21
|
|
20250407,100700,1036268511,2000,1996,2000,1996,13
|
|
20250407,100600,1036242523,1996,1997,1998,1995,57
|
|
20250407,100500,1036128785,1996,1997,1997,1995,190
|
|
20250407,100400,1035749474,1997,1999,1999,1996,1328
|
|
20250407,100300,1033096795,2000,2005,2005,1999,978
|
|
20250407,100200,1031138821,2005,1995,2005,1995,1381
|
|
20250407,100100,1028376826,2000,1995,2000,1995,1821
|
|
20250407,100000,1024735315,1995,1994,2000,1994,2652
|
|
20250407,095900,1019438853,1999,1995,1999,1995,5302
|
|
20250407,095800,1008848079,1998,1995,1998,1995,50
|
|
20250407,095700,1008748239,1994,1998,2000,1994,4702
|
|
20250407,095600,999367859,2005,1998,2005,1998,106
|
|
20250407,095500,999156029,1998,2000,2000,1998,2246
|
|
20250407,095400,994664031,1998,1997,1998,1997,952
|
|
20250407,095300,992762846,1997,1997,1997,1997,0
|
|
20250407,095200,992762846,1997,2005,2005,1997,782
|
|
20250407,095100,991200065,1997,2000,2000,1994,671
|
|
20250407,095000,989858083,1994,1994,2005,1994,2403
|
|
20250407,094900,985057540,1994,1990,1994,1990,4920
|
|
20250407,094800,975258454,1991,1983,1991,1982,1921
|
|
20250407,094700,971449224,1983,1985,1992,1980,13090
|
|
20250407,094600,945508358,1982,1980,1993,1980,5390
|
|
20250407,094500,934784028,1980,2005,2005,1980,87330
|
|
20250407,094400,760548066,2010,2010,2010,2000,1126
|
|
20250407,094300,758292771,2005,2015,2015,2000,2733
|
|
20250407,094200,752816036,2015,2005,2015,2005,111
|
|
20250407,094100,752593147,2010,2015,2015,2010,625
|
|
20250407,094000,751336390,2015,2010,2015,2010,455
|
|
20250407,093900,750420825,2010,2000,2010,2000,2051
|
|
20250407,093800,746306680,2010,2005,2010,2000,13224
|
|
20250407,093700,719806455,2005,2005,2010,2005,1469
|
|
20250407,093600,716861095,2005,2010,2010,2005,2249
|
|
20250407,093500,712346695,2010,2010,2015,2010,3620
|
|
20250407,093400,705070245,2020,2010,2020,2010,3228
|
|
20250407,093300,698581945,2010,2015,2020,2010,1289
|
|
20250407,093200,695990545,2020,2010,2025,2005,3958
|
|
20250407,093100,688031585,2005,2010,2015,2005,2343
|
|
20250407,093000,683324765,2010,2015,2015,2010,3341
|
|
20250407,092900,676608200,2015,2010,2015,2010,890
|
|
20250407,092800,674819295,2010,2010,2010,2010,761
|
|
20250407,092700,673289685,2015,2015,2020,2005,15830
|
|
20250407,092600,641393700,2020,2015,2020,2010,5557
|
|
20250407,092500,630193310,2010,2010,2015,2005,1169
|
|
20250407,092400,627843780,2010,2005,2015,2005,2407
|
|
20250407,092300,623011640,2005,2020,2020,2005,2045
|
|
20250407,092200,618906110,2010,2005,2030,2000,21897
|
|
20250407,092100,574997085,2005,2005,2010,2005,1496
|
|
20250407,092000,571997265,2005,2020,2020,2005,25442
|
|
20250407,091900,520898405,2020,2015,2020,2010,13526
|
|
20250407,091800,493647540,2015,2040,2040,2015,6143
|
|
20250407,091700,481232655,2040,2025,2040,2025,4609
|
|
20250407,091600,471879390,2025,2035,2035,2020,4599
|
|
20250407,091500,462536640,2035,2040,2040,2010,18763
|
|
20250407,091400,424633510,2035,2025,2040,2025,8372
|
|
20250407,091300,407638025,2025,2040,2040,2025,1433
|
|
20250407,091200,404729685,2040,2035,2040,2035,3757
|
|
20250407,091100,397068995,2040,2030,2040,2020,18491
|
|
20250407,091000,359538800,2020,2005,2020,2005,3923
|
|
20250407,090900,351637220,2015,2010,2015,2000,5078
|
|
20250407,090800,341464045,2010,2005,2010,2000,10007
|
|
20250407,090700,321401535,2005,2005,2015,2000,39712
|
|
20250407,090600,241780380,2010,2030,2040,2010,27896
|
|
20250407,090500,185590520,2015,2025,2045,2015,33659
|
|
20250407,090400,117438560,2030,2025,2040,2025,1983
|
|
20250407,090300,113420140,2025,2045,2050,2020,9629
|
|
20250407,090200,93884120,2045,2045,2050,2025,6965
|
|
20250407,090100,79705235,2045,2025,2045,2025,8066
|
|
20250407,090000,63370045,2025,2030,2045,2020,31216
|