615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,191200,136766075,2730,2730,2730,2730,690
|
|
20250407,191100,136766075,2730,2730,2730,2730,0
|
|
20250407,191000,136766075,2730,2730,2730,2730,0
|
|
20250407,190900,136766075,2730,2730,2730,2730,0
|
|
20250407,190800,136766075,2730,2730,2730,2730,0
|
|
20250407,190700,136766075,2730,2730,2730,2730,0
|
|
20250407,190600,136766075,2730,2730,2730,2730,0
|
|
20250407,190500,136766075,2730,2730,2730,2730,0
|
|
20250407,190400,136766075,2730,2730,2730,2730,0
|
|
20250407,190300,136766075,2730,2730,2730,2730,0
|
|
20250407,190200,136766075,2730,2730,2730,2730,0
|
|
20250407,190100,136766075,2730,2730,2730,2730,0
|
|
20250407,190000,136766075,2730,2730,2730,2730,0
|
|
20250407,185900,136766075,2730,2730,2730,2730,0
|
|
20250407,185800,136766075,2730,2730,2730,2730,0
|
|
20250407,185700,136766075,2730,2730,2730,2730,0
|
|
20250407,185600,136766075,2730,2730,2730,2730,0
|
|
20250407,185500,136766075,2730,2730,2730,2730,0
|
|
20250407,185400,136766075,2730,2730,2730,2730,0
|
|
20250407,185300,136766075,2730,2730,2730,2730,0
|
|
20250407,185200,136766075,2730,2730,2730,2730,0
|
|
20250407,185100,136766075,2730,2730,2730,2730,0
|
|
20250407,185000,136766075,2730,2730,2730,2730,0
|
|
20250407,184900,136766075,2730,2730,2730,2730,0
|
|
20250407,184800,136766075,2730,2730,2730,2730,0
|
|
20250407,184700,136766075,2730,2730,2730,2730,0
|
|
20250407,184600,136766075,2730,2730,2730,2730,0
|
|
20250407,184500,136766075,2730,2730,2730,2730,0
|
|
20250407,184400,136766075,2730,2730,2730,2730,0
|
|
20250407,184300,136766075,2730,2730,2730,2730,0
|
|
20250407,184200,136766075,2730,2730,2730,2730,690
|
|
20250407,184100,136766075,2730,2730,2730,2730,0
|
|
20250407,184000,136766075,2730,2730,2730,2730,0
|
|
20250407,183900,136766075,2730,2730,2730,2730,0
|
|
20250407,183800,136766075,2730,2730,2730,2730,0
|
|
20250407,183700,136766075,2730,2730,2730,2730,0
|
|
20250407,183600,136766075,2730,2730,2730,2730,0
|
|
20250407,183500,136766075,2730,2730,2730,2730,0
|
|
20250407,183400,136766075,2730,2730,2730,2730,0
|
|
20250407,183300,136766075,2730,2730,2730,2730,0
|
|
20250407,183200,136766075,2730,2730,2730,2730,0
|
|
20250407,183100,136766075,2730,2730,2730,2730,0
|
|
20250407,183000,136766075,2730,2730,2730,2730,0
|
|
20250407,182900,136766075,2730,2730,2730,2730,0
|
|
20250407,182800,136766075,2730,2730,2730,2730,0
|
|
20250407,182700,136766075,2730,2730,2730,2730,0
|
|
20250407,182600,136766075,2730,2730,2730,2730,0
|
|
20250407,182500,136766075,2730,2730,2730,2730,0
|
|
20250407,182400,136766075,2730,2730,2730,2730,0
|
|
20250407,182300,136766075,2730,2730,2730,2730,0
|
|
20250407,182200,136766075,2730,2730,2730,2730,0
|
|
20250407,182100,136766075,2730,2730,2730,2730,0
|
|
20250407,182000,136766075,2730,2730,2730,2730,0
|
|
20250407,181900,136766075,2730,2730,2730,2730,0
|
|
20250407,181800,136766075,2730,2730,2730,2730,0
|
|
20250407,181700,136766075,2730,2730,2730,2730,0
|
|
20250407,181600,136766075,2730,2730,2730,2730,0
|
|
20250407,181500,136766075,2730,2730,2730,2730,0
|
|
20250407,181400,136766075,2730,2730,2730,2730,0
|
|
20250407,181300,136766075,2730,2730,2730,2730,0
|
|
20250407,181200,136766075,2730,2730,2730,2730,690
|
|
20250407,181100,136766075,2730,2730,2730,2730,0
|
|
20250407,181000,136766075,2730,2730,2730,2730,0
|
|
20250407,180900,136766075,2730,2730,2730,2730,0
|
|
20250407,180800,136766075,2730,2730,2730,2730,0
|
|
20250407,180700,136766075,2730,2730,2730,2730,0
|
|
20250407,180600,136766075,2730,2730,2730,2730,0
|
|
20250407,180500,136766075,2730,2730,2730,2730,0
|
|
20250407,180400,136766075,2730,2730,2730,2730,0
|
|
20250407,180300,136766075,2730,2730,2730,2730,0
|
|
20250407,180200,136766075,2730,2730,2730,2730,0
|
|
20250407,180100,136766075,2730,2730,2730,2730,0
|
|
20250407,180000,136766075,2730,2730,2730,2730,0
|
|
20250407,175900,136766075,2730,2730,2730,2730,0
|
|
20250407,175800,136766075,2730,2730,2730,2730,0
|
|
20250407,175700,136766075,2730,2730,2730,2730,0
|
|
20250407,175600,136766075,2730,2730,2730,2730,0
|
|
20250407,175500,136766075,2730,2730,2730,2730,0
|
|
20250407,175400,136766075,2730,2730,2730,2730,0
|
|
20250407,175300,136766075,2730,2730,2730,2730,0
|
|
20250407,175200,136766075,2730,2730,2730,2730,0
|
|
20250407,175100,136766075,2730,2730,2730,2730,0
|
|
20250407,175000,136766075,2730,2730,2730,2730,0
|
|
20250407,174900,136766075,2730,2730,2730,2730,0
|
|
20250407,174800,136766075,2730,2730,2730,2730,0
|
|
20250407,174700,136766075,2730,2730,2730,2730,0
|
|
20250407,174600,136766075,2730,2730,2730,2730,0
|
|
20250407,174500,136766075,2730,2730,2730,2730,0
|
|
20250407,174400,136766075,2730,2730,2730,2730,0
|
|
20250407,174300,136766075,2730,2730,2730,2730,0
|
|
20250407,174200,136766075,2730,2730,2730,2730,690
|
|
20250407,174100,136766075,2730,2730,2730,2730,0
|
|
20250407,174000,136766075,2730,2730,2730,2730,0
|
|
20250407,173900,136766075,2730,2730,2730,2730,0
|
|
20250407,173800,136766075,2730,2730,2730,2730,0
|
|
20250407,173700,136766075,2730,2730,2730,2730,0
|
|
20250407,173600,136766075,2730,2730,2730,2730,0
|
|
20250407,173500,136766075,2730,2730,2730,2730,0
|
|
20250407,173400,136766075,2730,2730,2730,2730,0
|
|
20250407,173300,136766075,2730,2730,2730,2730,0
|
|
20250407,173200,136766075,2730,2730,2730,2730,0
|
|
20250407,173100,136766075,2730,2730,2730,2730,0
|
|
20250407,173000,136766075,2730,2730,2730,2730,0
|
|
20250407,172900,136766075,2730,2730,2730,2730,0
|
|
20250407,172800,136766075,2730,2730,2730,2730,0
|
|
20250407,172700,136766075,2730,2730,2730,2730,0
|
|
20250407,172600,136766075,2730,2730,2730,2730,0
|
|
20250407,172500,136766075,2730,2730,2730,2730,0
|
|
20250407,172400,136766075,2730,2730,2730,2730,0
|
|
20250407,172300,136766075,2730,2730,2730,2730,0
|
|
20250407,172200,136766075,2730,2730,2730,2730,0
|
|
20250407,172100,136766075,2730,2730,2730,2730,0
|
|
20250407,172000,136766075,2730,2730,2730,2730,0
|
|
20250407,171900,136766075,2730,2730,2730,2730,0
|
|
20250407,171800,136766075,2730,2730,2730,2730,0
|
|
20250407,171700,136766075,2730,2730,2730,2730,0
|
|
20250407,171600,136766075,2730,2730,2730,2730,0
|
|
20250407,171500,136766075,2730,2730,2730,2730,0
|
|
20250407,171400,136766075,2730,2730,2730,2730,0
|
|
20250407,171300,136766075,2730,2730,2730,2730,0
|
|
20250407,171200,136766075,2730,2730,2730,2730,690
|
|
20250407,171100,136766075,2730,2730,2730,2730,0
|
|
20250407,171000,136766075,2730,2730,2730,2730,0
|
|
20250407,170900,136766075,2730,2730,2730,2730,0
|
|
20250407,170800,136766075,2730,2730,2730,2730,0
|
|
20250407,170700,136766075,2730,2730,2730,2730,0
|
|
20250407,170600,136766075,2730,2730,2730,2730,0
|
|
20250407,170500,136766075,2730,2730,2730,2730,0
|
|
20250407,170400,136766075,2730,2730,2730,2730,0
|
|
20250407,170300,136766075,2730,2730,2730,2730,0
|
|
20250407,170200,136766075,2730,2730,2730,2730,0
|
|
20250407,170100,136766075,2730,2730,2730,2730,0
|
|
20250407,170000,136766075,2730,2730,2730,2730,0
|
|
20250407,165900,136766075,2730,2730,2730,2730,0
|
|
20250407,165800,136766075,2730,2730,2730,2730,0
|
|
20250407,165700,136766075,2730,2730,2730,2730,0
|
|
20250407,165600,136766075,2730,2730,2730,2730,0
|
|
20250407,165500,136766075,2730,2730,2730,2730,0
|
|
20250407,165400,136766075,2730,2730,2730,2730,0
|
|
20250407,165300,136766075,2730,2730,2730,2730,0
|
|
20250407,165200,136766075,2730,2730,2730,2730,0
|
|
20250407,165100,136766075,2730,2730,2730,2730,0
|
|
20250407,165000,136766075,2730,2730,2730,2730,0
|
|
20250407,164900,136766075,2730,2730,2730,2730,0
|
|
20250407,164800,136766075,2730,2730,2730,2730,0
|
|
20250407,164700,136766075,2730,2730,2730,2730,0
|
|
20250407,164600,136766075,2730,2730,2730,2730,0
|
|
20250407,164500,136766075,2730,2730,2730,2730,0
|
|
20250407,164400,136766075,2730,2730,2730,2730,0
|
|
20250407,164300,136766075,2730,2730,2730,2730,0
|
|
20250407,164200,136766075,2730,2730,2730,2730,690
|
|
20250407,164100,136766075,2730,2730,2730,2730,0
|
|
20250407,164000,136766075,2730,2730,2730,2730,0
|
|
20250407,163900,136766075,2730,2730,2730,2730,0
|
|
20250407,163800,136766075,2730,2730,2730,2730,0
|
|
20250407,163700,136766075,2730,2730,2730,2730,0
|
|
20250407,163600,136766075,2730,2730,2730,2730,0
|
|
20250407,163500,136766075,2730,2730,2730,2730,0
|
|
20250407,163400,136766075,2730,2730,2730,2730,0
|
|
20250407,163300,136766075,2730,2730,2730,2730,0
|
|
20250407,163200,136766075,2730,2730,2730,2730,0
|
|
20250407,163100,136766075,2730,2730,2730,2730,0
|
|
20250407,163000,136766075,2730,2730,2730,2730,0
|
|
20250407,162900,136766075,2730,2730,2730,2730,0
|
|
20250407,162800,136766075,2730,2730,2730,2730,0
|
|
20250407,162700,136766075,2730,2730,2730,2730,0
|
|
20250407,162600,136766075,2730,2730,2730,2730,0
|
|
20250407,162500,136766075,2730,2730,2730,2730,0
|
|
20250407,162400,136766075,2730,2730,2730,2730,0
|
|
20250407,162300,136766075,2730,2730,2730,2730,0
|
|
20250407,162200,136766075,2730,2730,2730,2730,0
|
|
20250407,162100,136766075,2730,2730,2730,2730,0
|
|
20250407,162000,136766075,2730,2730,2730,2730,0
|
|
20250407,161900,136766075,2730,2730,2730,2730,0
|
|
20250407,161800,136766075,2730,2730,2730,2730,0
|
|
20250407,161700,136766075,2730,2730,2730,2730,0
|
|
20250407,161600,136766075,2730,2730,2730,2730,0
|
|
20250407,161500,136766075,2730,2730,2730,2730,0
|
|
20250407,161400,136766075,2730,2730,2730,2730,0
|
|
20250407,161300,136766075,2730,2730,2730,2730,0
|
|
20250407,161200,136766075,2730,2730,2730,2730,690
|
|
20250407,161100,136766075,2730,2730,2730,2730,0
|
|
20250407,161000,136766075,2730,2730,2730,2730,0
|
|
20250407,160900,136766075,2730,2730,2730,2730,0
|
|
20250407,160800,136766075,2730,2730,2730,2730,0
|
|
20250407,160700,136766075,2730,2730,2730,2730,0
|
|
20250407,160600,136766075,2730,2730,2730,2730,0
|
|
20250407,160500,136766075,2730,2730,2730,2730,0
|
|
20250407,160400,136766075,2730,2730,2730,2730,0
|
|
20250407,160300,136766075,2730,2730,2730,2730,0
|
|
20250407,160200,136766075,2730,2730,2730,2730,0
|
|
20250407,160100,136766075,2730,2730,2730,2730,0
|
|
20250407,160000,136766075,2730,2730,2730,2730,0
|
|
20250407,155900,136766075,2730,2730,2730,2730,0
|
|
20250407,155800,136766075,2730,2730,2730,2730,0
|
|
20250407,155700,136766075,2730,2730,2730,2730,0
|
|
20250407,155600,136766075,2730,2730,2730,2730,0
|
|
20250407,155500,136766075,2730,2730,2730,2730,0
|
|
20250407,155400,136766075,2730,2730,2730,2730,0
|
|
20250407,155300,136766075,2730,2730,2730,2730,0
|
|
20250407,155200,136766075,2730,2730,2730,2730,0
|
|
20250407,155100,136766075,2730,2730,2730,2730,0
|
|
20250407,155000,136766075,2730,2730,2730,2730,0
|
|
20250407,154900,136766075,2730,2730,2730,2730,0
|
|
20250407,154800,136766075,2730,2730,2730,2730,0
|
|
20250407,154700,136766075,2730,2730,2730,2730,0
|
|
20250407,154600,136766075,2730,2730,2730,2730,0
|
|
20250407,154500,136766075,2730,2730,2730,2730,0
|
|
20250407,154400,136766075,2730,2730,2730,2730,0
|
|
20250407,154300,136766075,2730,2730,2730,2730,0
|
|
20250407,154200,136766075,2730,2730,2730,2730,690
|
|
20250407,154100,136766075,2730,2730,2730,2730,0
|
|
20250407,154000,136766075,2730,2730,2730,2730,0
|
|
20250407,153900,136766075,2730,2730,2730,2730,0
|
|
20250407,153800,136766075,2730,2730,2730,2730,0
|
|
20250407,153700,136766075,2730,2730,2730,2730,0
|
|
20250407,153600,136766075,2730,2730,2730,2730,0
|
|
20250407,153500,136766075,2730,2730,2730,2730,0
|
|
20250407,153400,136766075,2730,2730,2730,2730,0
|
|
20250407,153300,136766075,2730,2730,2730,2730,0
|
|
20250407,153200,136766075,2730,2730,2730,2730,0
|
|
20250407,153100,136766075,2730,2730,2730,2730,0
|
|
20250407,153000,136766075,2730,2730,2730,2730,690
|
|
20250407,152900,134882375,2725,2725,2725,2725,0
|
|
20250407,152800,134882375,2725,2725,2725,2725,0
|
|
20250407,152700,134882375,2725,2725,2725,2725,0
|
|
20250407,152600,134882375,2725,2725,2725,2725,0
|
|
20250407,152500,134882375,2725,2725,2725,2725,0
|
|
20250407,152400,134882375,2725,2725,2725,2725,0
|
|
20250407,152300,134882375,2725,2725,2725,2725,0
|
|
20250407,152200,134882375,2725,2725,2725,2725,0
|
|
20250407,152100,134882375,2725,2725,2725,2725,0
|
|
20250407,152000,134882375,2725,2725,2725,2725,0
|
|
20250407,151900,134882375,2725,2730,2730,2725,58
|
|
20250407,151800,134724220,2725,2725,2730,2725,526
|
|
20250407,151700,133289040,2725,2730,2730,2725,140
|
|
20250407,151600,132907500,2735,2735,2735,2735,0
|
|
20250407,151500,132907500,2735,2760,2760,2730,3341
|
|
20250407,151400,123714355,2765,2765,2765,2765,0
|
|
20250407,151300,123714355,2765,2765,2765,2765,0
|
|
20250407,151200,123714355,2765,2765,2765,2765,0
|
|
20250407,151100,123714355,2765,2765,2765,2765,0
|
|
20250407,151000,123714355,2765,2765,2765,2765,9
|
|
20250407,150900,123689470,2770,2770,2770,2770,1
|
|
20250407,150800,123686700,2770,2770,2770,2770,200
|
|
20250407,150700,123132700,2765,2765,2765,2765,14
|
|
20250407,150600,123093990,2760,2760,2760,2760,2
|
|
20250407,150500,123088470,2770,2770,2770,2770,30
|
|
20250407,150400,123005370,2760,2760,2760,2760,0
|
|
20250407,150300,123005370,2760,2760,2760,2760,0
|
|
20250407,150200,123005370,2760,2760,2760,2760,0
|
|
20250407,150100,123005370,2760,2760,2760,2760,57
|
|
20250407,150000,122848050,2760,2760,2760,2760,1000
|
|
20250407,145900,120088050,2760,2760,2760,2760,0
|
|
20250407,145800,120088050,2760,2760,2760,2760,0
|
|
20250407,145700,120088050,2760,2760,2760,2760,0
|
|
20250407,145600,120088050,2760,2760,2760,2760,2
|
|
20250407,145500,120082530,2760,2765,2765,2760,10
|
|
20250407,145400,120054905,2760,2760,2760,2760,0
|
|
20250407,145300,120054905,2760,2760,2760,2760,0
|
|
20250407,145200,120054905,2760,2760,2760,2760,0
|
|
20250407,145100,120054905,2760,2760,2760,2760,10
|
|
20250407,145000,120027305,2780,2780,2780,2780,2
|
|
20250407,144900,120021745,2760,2760,2760,2760,50
|
|
20250407,144800,119883745,2760,2760,2760,2760,10
|
|
20250407,144700,119856145,2760,2760,2760,2760,0
|
|
20250407,144600,119856145,2760,2760,2760,2760,0
|
|
20250407,144500,119856145,2760,2760,2760,2760,0
|
|
20250407,144400,119856145,2760,2760,2760,2760,0
|
|
20250407,144300,119856145,2760,2760,2760,2760,0
|
|
20250407,144200,119856145,2760,2760,2760,2760,897
|
|
20250407,144100,117380425,2780,2780,2780,2780,0
|
|
20250407,144000,117380425,2780,2780,2780,2780,10
|
|
20250407,143900,117352625,2780,2780,2780,2780,0
|
|
20250407,143800,117352625,2780,2780,2780,2780,1
|
|
20250407,143700,117349845,2760,2760,2760,2760,23
|
|
20250407,143600,117286365,2765,2765,2765,2765,0
|
|
20250407,143500,117286365,2765,2765,2765,2765,0
|
|
20250407,143400,117286365,2765,2765,2765,2765,580
|
|
20250407,143300,115682665,2765,2765,2765,2765,0
|
|
20250407,143200,115682665,2765,2765,2765,2765,0
|
|
20250407,143100,115682665,2765,2765,2765,2765,1
|
|
20250407,143000,115679900,2770,2770,2770,2770,0
|
|
20250407,142900,115679900,2770,2770,2770,2770,598
|
|
20250407,142800,114023440,2790,2790,2790,2790,100
|
|
20250407,142700,113744440,2770,2770,2770,2770,0
|
|
20250407,142600,113744440,2770,2770,2770,2770,0
|
|
20250407,142500,113744440,2770,2770,2770,2770,0
|
|
20250407,142400,113744440,2770,2780,2780,2770,549
|
|
20250407,142300,112220840,2780,2780,2780,2780,0
|
|
20250407,142200,112220840,2780,2780,2780,2780,0
|
|
20250407,142100,112220840,2780,2780,2780,2780,0
|
|
20250407,142000,112220840,2780,2780,2780,2780,807
|
|
20250407,141900,109977380,2770,2770,2770,2770,0
|
|
20250407,141800,109977380,2770,2770,2770,2770,0
|
|
20250407,141700,109977380,2770,2770,2770,2770,135
|
|
20250407,141600,109603430,2770,2770,2770,2770,0
|
|
20250407,141500,109603430,2770,2770,2770,2770,0
|
|
20250407,141400,109603430,2770,2770,2770,2770,0
|
|
20250407,141300,109603430,2770,2770,2770,2770,0
|
|
20250407,141200,109603430,2770,2770,2770,2770,0
|
|
20250407,141100,109603430,2770,2770,2770,2770,0
|
|
20250407,141000,109603430,2770,2770,2770,2770,292
|
|
20250407,140900,108794590,2770,2770,2770,2770,0
|
|
20250407,140800,108794590,2770,2770,2770,2770,0
|
|
20250407,140700,108794590,2770,2770,2770,2770,1
|
|
20250407,140600,108791820,2770,2770,2770,2770,362
|
|
20250407,140500,107789080,2770,2770,2770,2770,1
|
|
20250407,140400,107786310,2770,2770,2770,2770,10
|
|
20250407,140300,107758610,2770,2770,2770,2770,5
|
|
20250407,140200,107744760,2770,2770,2770,2770,0
|
|
20250407,140100,107744760,2770,2770,2770,2770,0
|
|
20250407,140000,107744760,2770,2770,2770,2770,1
|
|
20250407,135900,107741990,2760,2760,2760,2760,0
|
|
20250407,135800,107741990,2760,2760,2760,2760,8
|
|
20250407,135700,107719910,2760,2760,2760,2760,0
|
|
20250407,135600,107719910,2760,2760,2760,2760,202
|
|
20250407,135500,107162390,2760,2760,2760,2760,0
|
|
20250407,135400,107162390,2760,2760,2760,2760,0
|
|
20250407,135300,107162390,2760,2765,2765,2760,1287
|
|
20250407,135200,103608965,2765,2765,2765,2765,16
|
|
20250407,135100,103564725,2765,2765,2765,2765,0
|
|
20250407,135000,103564725,2765,2765,2765,2765,0
|
|
20250407,134900,103564725,2765,2765,2765,2765,1
|
|
20250407,134800,103561960,2765,2765,2765,2765,0
|
|
20250407,134700,103561960,2765,2765,2765,2765,0
|
|
20250407,134600,103561960,2765,2765,2765,2765,0
|
|
20250407,134500,103561960,2765,2765,2765,2765,0
|
|
20250407,134400,103561960,2765,2765,2765,2765,0
|
|
20250407,134300,103561960,2765,2770,2770,2765,11
|
|
20250407,134200,103531495,2770,2770,2770,2770,0
|
|
20250407,134100,103531495,2770,2770,2770,2770,0
|
|
20250407,134000,103531495,2770,2770,2770,2770,0
|
|
20250407,133900,103531495,2770,2770,2770,2770,0
|
|
20250407,133800,103531495,2770,2770,2770,2770,0
|
|
20250407,133700,103531495,2770,2770,2770,2770,0
|
|
20250407,133600,103531495,2770,2770,2770,2770,0
|
|
20250407,133500,103531495,2770,2770,2770,2770,0
|
|
20250407,133400,103531495,2770,2770,2770,2770,0
|
|
20250407,133300,103531495,2770,2770,2770,2770,0
|
|
20250407,133200,103531495,2770,2770,2770,2770,43
|
|
20250407,133100,103412385,2770,2770,2770,2770,0
|
|
20250407,133000,103412385,2770,2770,2770,2770,0
|
|
20250407,132900,103412385,2770,2770,2770,2770,0
|
|
20250407,132800,103412385,2770,2770,2770,2770,0
|
|
20250407,132700,103412385,2770,2775,2775,2770,62
|
|
20250407,132600,103240570,2775,2775,2775,2775,0
|
|
20250407,132500,103240570,2775,2785,2785,2770,333
|
|
20250407,132400,102317070,2780,2780,2780,2780,0
|
|
20250407,132300,102317070,2780,2780,2780,2780,291
|
|
20250407,132200,101508090,2780,2780,2780,2780,0
|
|
20250407,132100,101508090,2780,2780,2780,2780,0
|
|
20250407,132000,101508090,2780,2780,2780,2780,0
|
|
20250407,131900,101508090,2780,2780,2780,2780,0
|
|
20250407,131800,101508090,2780,2780,2780,2780,0
|
|
20250407,131700,101508090,2780,2780,2780,2780,0
|
|
20250407,131600,101508090,2780,2780,2780,2780,0
|
|
20250407,131500,101508090,2780,2780,2780,2780,0
|
|
20250407,131400,101508090,2780,2780,2780,2780,0
|
|
20250407,131300,101508090,2780,2780,2780,2780,0
|
|
20250407,131200,101508090,2780,2780,2780,2780,0
|
|
20250407,131100,101508090,2780,2780,2780,2780,0
|
|
20250407,131000,101508090,2780,2780,2780,2780,0
|
|
20250407,130900,101508090,2780,2780,2780,2780,9
|
|
20250407,130800,101483070,2780,2780,2780,2780,0
|
|
20250407,130700,101483070,2780,2780,2780,2780,0
|
|
20250407,130600,101483070,2780,2780,2780,2780,0
|
|
20250407,130500,101483070,2780,2780,2780,2780,0
|
|
20250407,130400,101483070,2780,2780,2780,2780,0
|
|
20250407,130300,101483070,2780,2780,2780,2780,0
|
|
20250407,130200,101483070,2780,2780,2780,2780,0
|
|
20250407,130100,101483070,2780,2780,2780,2780,0
|
|
20250407,130000,101483070,2780,2780,2780,2780,87
|
|
20250407,125900,101241210,2795,2795,2795,2795,0
|
|
20250407,125800,101241210,2795,2795,2795,2795,0
|
|
20250407,125700,101241210,2795,2795,2795,2795,14
|
|
20250407,125600,101202080,2795,2795,2795,2795,0
|
|
20250407,125500,101202080,2795,2795,2795,2795,0
|
|
20250407,125400,101202080,2795,2785,2795,2780,84
|
|
20250407,125300,100968455,2800,2800,2800,2800,0
|
|
20250407,125200,100968455,2800,2800,2800,2800,0
|
|
20250407,125100,100968455,2800,2800,2800,2800,0
|
|
20250407,125000,100968455,2800,2800,2800,2800,0
|
|
20250407,124900,100968455,2800,2800,2800,2800,0
|
|
20250407,124800,100968455,2800,2800,2800,2800,0
|
|
20250407,124700,100968455,2800,2800,2800,2800,0
|
|
20250407,124600,100968455,2800,2800,2800,2800,15
|
|
20250407,124500,100926455,2800,2800,2800,2800,15
|
|
20250407,124400,100884455,2800,2800,2800,2800,0
|
|
20250407,124300,100884455,2800,2800,2800,2800,0
|
|
20250407,124200,100884455,2800,2800,2800,2800,0
|
|
20250407,124100,100884455,2800,2800,2800,2800,0
|
|
20250407,124000,100884455,2800,2800,2800,2800,0
|
|
20250407,123900,100884455,2800,2795,2800,2795,356
|
|
20250407,123800,99889170,2785,2785,2785,2785,0
|
|
20250407,123700,99889170,2785,2785,2785,2785,0
|
|
20250407,123600,99889170,2785,2785,2785,2785,0
|
|
20250407,123500,99889170,2785,2785,2785,2785,0
|
|
20250407,123400,99889170,2785,2785,2785,2785,0
|
|
20250407,123300,99889170,2785,2785,2785,2785,0
|
|
20250407,123200,99889170,2785,2785,2785,2785,0
|
|
20250407,123100,99889170,2785,2785,2785,2785,0
|
|
20250407,123000,99889170,2785,2785,2785,2785,0
|
|
20250407,122900,99889170,2785,2785,2785,2785,0
|
|
20250407,122800,99889170,2785,2785,2785,2785,0
|
|
20250407,122700,99889170,2785,2790,2790,2785,39
|
|
20250407,122600,99780510,2790,2790,2790,2790,0
|
|
20250407,122500,99780510,2790,2790,2790,2790,91
|
|
20250407,122400,99526620,2785,2785,2795,2785,13
|
|
20250407,122300,99490405,2785,2785,2785,2785,0
|
|
20250407,122200,99490405,2785,2785,2785,2785,0
|
|
20250407,122100,99490405,2785,2785,2785,2785,0
|
|
20250407,122000,99490405,2785,2785,2785,2785,0
|
|
20250407,121900,99490405,2785,2785,2785,2785,0
|
|
20250407,121800,99490405,2785,2785,2785,2785,0
|
|
20250407,121700,99490405,2785,2785,2785,2785,0
|
|
20250407,121600,99490405,2785,2785,2785,2785,0
|
|
20250407,121500,99490405,2785,2785,2785,2785,78
|
|
20250407,121400,99273175,2785,2785,2785,2785,22
|
|
20250407,121300,99211905,2785,2785,2785,2785,0
|
|
20250407,121200,99211905,2785,2785,2785,2785,1
|
|
20250407,121100,99209120,2770,2770,2770,2770,0
|
|
20250407,121000,99209120,2770,2770,2770,2770,0
|
|
20250407,120900,99209120,2770,2770,2770,2770,0
|
|
20250407,120800,99209120,2770,2770,2770,2770,0
|
|
20250407,120700,99209120,2770,2770,2770,2770,0
|
|
20250407,120600,99209120,2770,2770,2770,2770,0
|
|
20250407,120500,99209120,2770,2770,2770,2770,0
|
|
20250407,120400,99209120,2770,2770,2770,2770,0
|
|
20250407,120300,99209120,2770,2770,2770,2770,0
|
|
20250407,120200,99209120,2770,2770,2770,2770,0
|
|
20250407,120100,99209120,2770,2770,2770,2770,43
|
|
20250407,120000,99090010,2770,2770,2770,2770,0
|
|
20250407,115900,99090010,2770,2770,2770,2770,0
|
|
20250407,115800,99090010,2770,2785,2785,2770,256
|
|
20250407,115700,98379670,2775,2775,2775,2775,0
|
|
20250407,115600,98379670,2775,2775,2775,2775,0
|
|
20250407,115500,98379670,2775,2775,2775,2775,0
|
|
20250407,115400,98379670,2775,2775,2775,2775,6
|
|
20250407,115300,98363020,2780,2780,2780,2780,0
|
|
20250407,115200,98363020,2780,2780,2780,2780,0
|
|
20250407,115100,98363020,2780,2780,2780,2780,0
|
|
20250407,115000,98363020,2780,2780,2780,2780,0
|
|
20250407,114900,98363020,2780,2780,2780,2780,1
|
|
20250407,114800,98360240,2785,2785,2785,2785,1
|
|
20250407,114700,98357455,2775,2775,2775,2775,0
|
|
20250407,114600,98357455,2775,2775,2775,2775,0
|
|
20250407,114500,98357455,2775,2775,2775,2775,0
|
|
20250407,114400,98357455,2775,2775,2775,2775,6
|
|
20250407,114300,98340805,2765,2765,2765,2765,0
|
|
20250407,114200,98340805,2765,2765,2765,2765,0
|
|
20250407,114100,98340805,2765,2765,2765,2765,0
|
|
20250407,114000,98340805,2765,2765,2765,2765,0
|
|
20250407,113900,98340805,2765,2765,2765,2765,0
|
|
20250407,113800,98340805,2765,2775,2775,2765,317
|
|
20250407,113700,97462740,2785,2785,2785,2785,52
|
|
20250407,113600,97317920,2785,2785,2785,2785,0
|
|
20250407,113500,97317920,2785,2775,2785,2775,462
|
|
20250407,113400,96034870,2775,2775,2775,2775,510
|
|
20250407,113300,94619620,2775,2775,2775,2775,0
|
|
20250407,113200,94619620,2775,2775,2775,2770,433
|
|
20250407,113100,93420170,2775,2775,2775,2775,76
|
|
20250407,113000,93209270,2780,2780,2780,2780,0
|
|
20250407,112900,93209270,2780,2780,2780,2780,0
|
|
20250407,112800,93209270,2780,2780,2780,2780,0
|
|
20250407,112700,93209270,2780,2780,2780,2780,0
|
|
20250407,112600,93209270,2780,2780,2780,2780,2
|
|
20250407,112500,93203710,2780,2780,2780,2775,267
|
|
20250407,112400,92462685,2780,2780,2780,2780,0
|
|
20250407,112300,92462685,2780,2790,2790,2780,557
|
|
20250407,112200,90913975,2780,2780,2780,2780,0
|
|
20250407,112100,90913975,2780,2780,2780,2780,0
|
|
20250407,112000,90913975,2780,2780,2780,2780,50
|
|
20250407,111900,90774975,2780,2780,2780,2780,0
|
|
20250407,111800,90774975,2780,2780,2780,2780,0
|
|
20250407,111700,90774975,2780,2795,2795,2780,123
|
|
20250407,111600,90432270,2785,2785,2785,2785,0
|
|
20250407,111500,90432270,2785,2785,2785,2785,0
|
|
20250407,111400,90432270,2785,2785,2785,2785,0
|
|
20250407,111300,90432270,2785,2785,2785,2785,0
|
|
20250407,111200,90432270,2785,2785,2785,2785,0
|
|
20250407,111100,90432270,2785,2785,2785,2785,0
|
|
20250407,111000,90432270,2785,2785,2785,2785,0
|
|
20250407,110900,90432270,2785,2785,2785,2785,0
|
|
20250407,110800,90432270,2785,2785,2785,2785,0
|
|
20250407,110700,90432270,2785,2785,2785,2785,0
|
|
20250407,110600,90432270,2785,2790,2790,2785,7
|
|
20250407,110500,90412770,2790,2790,2790,2790,2
|
|
20250407,110400,90407190,2775,2775,2775,2775,0
|
|
20250407,110300,90407190,2775,2775,2775,2775,0
|
|
20250407,110200,90407190,2775,2775,2775,2775,5
|
|
20250407,110100,90393315,2775,2775,2775,2775,27
|
|
20250407,110000,90318390,2775,2775,2775,2775,0
|
|
20250407,105900,90318390,2775,2775,2775,2775,0
|
|
20250407,105800,90318390,2775,2775,2775,2775,100
|
|
20250407,105700,90040890,2780,2780,2780,2780,10
|
|
20250407,105600,90013090,2780,2780,2780,2780,0
|
|
20250407,105500,90013090,2780,2780,2780,2780,0
|
|
20250407,105400,90013090,2780,2780,2780,2780,968
|
|
20250407,105300,87322050,2795,2795,2795,2795,49
|
|
20250407,105200,87185095,2795,2795,2795,2795,12
|
|
20250407,105100,87151555,2780,2780,2780,2780,0
|
|
20250407,105000,87151555,2780,2780,2780,2780,0
|
|
20250407,104900,87151555,2780,2780,2780,2780,0
|
|
20250407,104800,87151555,2780,2780,2780,2780,0
|
|
20250407,104700,87151555,2780,2780,2780,2780,24
|
|
20250407,104600,87084835,2780,2780,2780,2780,0
|
|
20250407,104500,87084835,2780,2780,2780,2780,499
|
|
20250407,104400,85697615,2780,2780,2780,2780,0
|
|
20250407,104300,85697615,2780,2780,2780,2780,42
|
|
20250407,104200,85580855,2800,2800,2800,2800,0
|
|
20250407,104100,85580855,2800,2800,2800,2800,1
|
|
20250407,104000,85578055,2795,2795,2795,2795,308
|
|
20250407,103900,84717195,2795,2785,2795,2780,61
|
|
20250407,103800,84547550,2780,2780,2780,2780,0
|
|
20250407,103700,84547550,2780,2780,2780,2780,3553
|
|
20250407,103600,74670210,2780,2780,2780,2780,4396
|
|
20250407,103500,62449330,2775,2775,2775,2775,1
|
|
20250407,103400,62446555,2780,2780,2780,2780,1692
|
|
20250407,103300,57742795,2780,2780,2780,2780,32
|
|
20250407,103200,57653835,2775,2780,2780,2775,53
|
|
20250407,103100,57506500,2790,2790,2790,2790,20
|
|
20250407,103000,57450700,2795,2795,2795,2795,82
|
|
20250407,102900,57221510,2800,2800,2800,2800,0
|
|
20250407,102800,57221510,2800,2800,2800,2800,0
|
|
20250407,102700,57221510,2800,2800,2800,2800,0
|
|
20250407,102600,57221510,2800,2800,2800,2800,0
|
|
20250407,102500,57221510,2800,2800,2800,2800,0
|
|
20250407,102400,57221510,2800,2800,2800,2800,1
|
|
20250407,102300,57218710,2790,2790,2790,2785,719
|
|
20250407,102200,55213315,2800,2800,2800,2800,0
|
|
20250407,102100,55213315,2800,2800,2800,2800,18
|
|
20250407,102000,55162915,2800,2800,2800,2800,291
|
|
20250407,101900,54348115,2800,2800,2800,2800,9
|
|
20250407,101800,54322915,2795,2795,2795,2795,166
|
|
20250407,101700,53858945,2795,2795,2795,2795,505
|
|
20250407,101600,52447470,2790,2790,2790,2790,29
|
|
20250407,101500,52366560,2790,2790,2790,2790,0
|
|
20250407,101400,52366560,2790,2785,2790,2785,254
|
|
20250407,101300,51657905,2790,2790,2790,2790,361
|
|
20250407,101200,50650715,2790,2790,2790,2790,10
|
|
20250407,101100,50622815,2790,2790,2790,2790,5
|
|
20250407,101000,50608865,2785,2795,2795,2785,129
|
|
20250407,100900,50248890,2795,2795,2795,2795,0
|
|
20250407,100800,50248890,2795,2795,2795,2795,0
|
|
20250407,100700,50248890,2795,2800,2800,2795,11
|
|
20250407,100600,50218140,2795,2795,2795,2795,0
|
|
20250407,100500,50218140,2795,2795,2795,2795,394
|
|
20250407,100400,49116910,2800,2800,2800,2800,30
|
|
20250407,100300,49032910,2800,2805,2805,2800,2113
|
|
20250407,100200,43116260,2815,2825,2825,2800,2657
|
|
20250407,100100,35661160,2830,2830,2830,2830,0
|
|
20250407,100000,35661160,2830,2830,2830,2830,0
|
|
20250407,095900,35661160,2830,2830,2830,2830,0
|
|
20250407,095800,35661160,2830,2830,2830,2830,7
|
|
20250407,095700,35641350,2830,2830,2830,2830,12
|
|
20250407,095600,35607390,2820,2820,2820,2820,0
|
|
20250407,095500,35607390,2820,2830,2830,2820,124
|
|
20250407,095400,35256885,2830,2830,2830,2830,20
|
|
20250407,095300,35200285,2830,2830,2830,2830,110
|
|
20250407,095200,34888985,2830,2830,2830,2830,170
|
|
20250407,095100,34407885,2830,2810,2830,2810,1733
|
|
20250407,095000,29535935,2830,2815,2830,2810,257
|
|
20250407,094900,28813225,2820,2820,2820,2820,45
|
|
20250407,094800,28686325,2830,2830,2830,2830,0
|
|
20250407,094700,28686325,2830,2830,2830,2830,30
|
|
20250407,094600,28601425,2820,2820,2820,2820,197
|
|
20250407,094500,28045885,2830,2830,2830,2830,3
|
|
20250407,094400,28037395,2830,2815,2830,2815,191
|
|
20250407,094300,27497480,2830,2830,2830,2830,0
|
|
20250407,094200,27497480,2830,2830,2830,2830,300
|
|
20250407,094100,26648480,2820,2820,2820,2815,473
|
|
20250407,094000,25316820,2830,2830,2830,2830,33
|
|
20250407,093900,25223430,2830,2820,2830,2820,11
|
|
20250407,093800,25192400,2830,2830,2830,2830,0
|
|
20250407,093700,25192400,2830,2830,2830,2830,0
|
|
20250407,093600,25192400,2830,2830,2830,2820,930
|
|
20250407,093500,22562075,2830,2830,2830,2830,17
|
|
20250407,093400,22513965,2830,2830,2830,2830,0
|
|
20250407,093300,22513965,2830,2830,2830,2830,0
|
|
20250407,093200,22513965,2830,2830,2830,2830,0
|
|
20250407,093100,22513965,2830,2835,2835,2830,126
|
|
20250407,093000,22157335,2830,2835,2835,2830,1872
|
|
20250407,092900,16859380,2835,2835,2835,2835,0
|
|
20250407,092800,16859380,2835,2835,2835,2835,0
|
|
20250407,092700,16859380,2835,2835,2835,2835,0
|
|
20250407,092600,16859380,2835,2840,2840,2835,97
|
|
20250407,092500,16584205,2840,2840,2840,2840,0
|
|
20250407,092400,16584205,2840,2840,2840,2840,0
|
|
20250407,092300,16584205,2840,2840,2840,2840,64
|
|
20250407,092200,16402445,2845,2845,2845,2845,0
|
|
20250407,092100,16402445,2845,2845,2845,2845,100
|
|
20250407,092000,16117945,2850,2860,2860,2850,979
|
|
20250407,091900,13326565,2860,2820,2860,2820,9
|
|
20250407,091800,13300985,2815,2815,2815,2815,0
|
|
20250407,091700,13300985,2815,2815,2815,2815,0
|
|
20250407,091600,13300985,2815,2815,2815,2815,0
|
|
20250407,091500,13300985,2815,2815,2815,2815,0
|
|
20250407,091400,13300985,2815,2860,2860,2815,19
|
|
20250407,091300,13247230,2860,2820,2860,2815,632
|
|
20250407,091200,11448770,2815,2850,2850,2815,568
|
|
20250407,091100,9847290,2840,2840,2840,2840,76
|
|
20250407,091000,9631450,2840,2850,2850,2840,747
|
|
20250407,090900,7506750,2870,2885,2885,2870,200
|
|
20250407,090800,6930500,2850,2850,2850,2850,18
|
|
20250407,090700,6879200,2850,2850,2850,2850,23
|
|
20250407,090600,6813650,2885,2885,2885,2885,2
|
|
20250407,090500,6807880,2885,2885,2885,2885,350
|
|
20250407,090400,5798130,2885,2855,2885,2840,968
|
|
20250407,090300,3035210,2850,2850,2850,2850,8
|
|
20250407,090200,3012410,2850,2850,2855,2850,57
|
|
20250407,090100,2849950,2850,2900,2900,2850,14
|
|
20250407,090000,2810000,2810,2810,2810,2810,1000
|