615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,191200,68721135,2650,2650,2650,2650,1220
|
|
20250409,191100,68721135,2650,2650,2650,2650,0
|
|
20250409,191000,68721135,2650,2650,2650,2650,0
|
|
20250409,190900,68721135,2650,2650,2650,2650,0
|
|
20250409,190800,68721135,2650,2650,2650,2650,0
|
|
20250409,190700,68721135,2650,2650,2650,2650,0
|
|
20250409,190600,68721135,2650,2650,2650,2650,0
|
|
20250409,190500,68721135,2650,2650,2650,2650,0
|
|
20250409,190400,68721135,2650,2650,2650,2650,0
|
|
20250409,190300,68721135,2650,2650,2650,2650,0
|
|
20250409,190200,68721135,2650,2650,2650,2650,0
|
|
20250409,190100,68721135,2650,2650,2650,2650,0
|
|
20250409,190000,68721135,2650,2650,2650,2650,0
|
|
20250409,185900,68721135,2650,2650,2650,2650,0
|
|
20250409,185800,68721135,2650,2650,2650,2650,0
|
|
20250409,185700,68721135,2650,2650,2650,2650,0
|
|
20250409,185600,68721135,2650,2650,2650,2650,0
|
|
20250409,185500,68721135,2650,2650,2650,2650,0
|
|
20250409,185400,68721135,2650,2650,2650,2650,0
|
|
20250409,185300,68721135,2650,2650,2650,2650,0
|
|
20250409,185200,68721135,2650,2650,2650,2650,0
|
|
20250409,185100,68721135,2650,2650,2650,2650,0
|
|
20250409,185000,68721135,2650,2650,2650,2650,0
|
|
20250409,184900,68721135,2650,2650,2650,2650,0
|
|
20250409,184800,68721135,2650,2650,2650,2650,0
|
|
20250409,184700,68721135,2650,2650,2650,2650,0
|
|
20250409,184600,68721135,2650,2650,2650,2650,0
|
|
20250409,184500,68721135,2650,2650,2650,2650,0
|
|
20250409,184400,68721135,2650,2650,2650,2650,0
|
|
20250409,184300,68721135,2650,2650,2650,2650,0
|
|
20250409,184200,68721135,2650,2650,2650,2650,1220
|
|
20250409,184100,68721135,2650,2650,2650,2650,0
|
|
20250409,184000,68721135,2650,2650,2650,2650,0
|
|
20250409,183900,68721135,2650,2650,2650,2650,0
|
|
20250409,183800,68721135,2650,2650,2650,2650,0
|
|
20250409,183700,68721135,2650,2650,2650,2650,0
|
|
20250409,183600,68721135,2650,2650,2650,2650,0
|
|
20250409,183500,68721135,2650,2650,2650,2650,0
|
|
20250409,183400,68721135,2650,2650,2650,2650,0
|
|
20250409,183300,68721135,2650,2650,2650,2650,0
|
|
20250409,183200,68721135,2650,2650,2650,2650,0
|
|
20250409,183100,68721135,2650,2650,2650,2650,0
|
|
20250409,183000,68721135,2650,2650,2650,2650,0
|
|
20250409,182900,68721135,2650,2650,2650,2650,0
|
|
20250409,182800,68721135,2650,2650,2650,2650,0
|
|
20250409,182700,68721135,2650,2650,2650,2650,0
|
|
20250409,182600,68721135,2650,2650,2650,2650,0
|
|
20250409,182500,68721135,2650,2650,2650,2650,0
|
|
20250409,182400,68721135,2650,2650,2650,2650,0
|
|
20250409,182300,68721135,2650,2650,2650,2650,0
|
|
20250409,182200,68721135,2650,2650,2650,2650,0
|
|
20250409,182100,68721135,2650,2650,2650,2650,0
|
|
20250409,182000,68721135,2650,2650,2650,2650,0
|
|
20250409,181900,68721135,2650,2650,2650,2650,0
|
|
20250409,181800,68721135,2650,2650,2650,2650,0
|
|
20250409,181700,68721135,2650,2650,2650,2650,0
|
|
20250409,181600,68721135,2650,2650,2650,2650,0
|
|
20250409,181500,68721135,2650,2650,2650,2650,0
|
|
20250409,181400,68721135,2650,2650,2650,2650,0
|
|
20250409,181300,68721135,2650,2650,2650,2650,0
|
|
20250409,181200,68721135,2650,2650,2650,2650,1220
|
|
20250409,181100,68721135,2650,2650,2650,2650,0
|
|
20250409,181000,68721135,2650,2650,2650,2650,0
|
|
20250409,180900,68721135,2650,2650,2650,2650,0
|
|
20250409,180800,68721135,2650,2650,2650,2650,0
|
|
20250409,180700,68721135,2650,2650,2650,2650,0
|
|
20250409,180600,68721135,2650,2650,2650,2650,0
|
|
20250409,180500,68721135,2650,2650,2650,2650,0
|
|
20250409,180400,68721135,2650,2650,2650,2650,0
|
|
20250409,180300,68721135,2650,2650,2650,2650,0
|
|
20250409,180200,68721135,2650,2650,2650,2650,0
|
|
20250409,180100,68721135,2650,2650,2650,2650,0
|
|
20250409,180000,68721135,2650,2650,2650,2650,0
|
|
20250409,175900,68721135,2650,2650,2650,2650,0
|
|
20250409,175800,68721135,2650,2650,2650,2650,0
|
|
20250409,175700,68721135,2650,2650,2650,2650,0
|
|
20250409,175600,68721135,2650,2650,2650,2650,0
|
|
20250409,175500,68721135,2650,2650,2650,2650,0
|
|
20250409,175400,68721135,2650,2650,2650,2650,0
|
|
20250409,175300,68721135,2650,2650,2650,2650,0
|
|
20250409,175200,68721135,2650,2650,2650,2650,0
|
|
20250409,175100,68721135,2650,2650,2650,2650,0
|
|
20250409,175000,68721135,2650,2650,2650,2650,0
|
|
20250409,174900,68721135,2650,2650,2650,2650,0
|
|
20250409,174800,68721135,2650,2650,2650,2650,0
|
|
20250409,174700,68721135,2650,2650,2650,2650,0
|
|
20250409,174600,68721135,2650,2650,2650,2650,0
|
|
20250409,174500,68721135,2650,2650,2650,2650,0
|
|
20250409,174400,68721135,2650,2650,2650,2650,0
|
|
20250409,174300,68721135,2650,2650,2650,2650,0
|
|
20250409,174200,68721135,2650,2650,2650,2650,1220
|
|
20250409,174100,68721135,2650,2650,2650,2650,0
|
|
20250409,174000,68721135,2650,2650,2650,2650,0
|
|
20250409,173900,68721135,2650,2650,2650,2650,0
|
|
20250409,173800,68721135,2650,2650,2650,2650,0
|
|
20250409,173700,68721135,2650,2650,2650,2650,0
|
|
20250409,173600,68721135,2650,2650,2650,2650,0
|
|
20250409,173500,68721135,2650,2650,2650,2650,0
|
|
20250409,173400,68721135,2650,2650,2650,2650,0
|
|
20250409,173300,68721135,2650,2650,2650,2650,0
|
|
20250409,173200,68721135,2650,2650,2650,2650,0
|
|
20250409,173100,68721135,2650,2650,2650,2650,0
|
|
20250409,173000,68721135,2650,2650,2650,2650,0
|
|
20250409,172900,68721135,2650,2650,2650,2650,0
|
|
20250409,172800,68721135,2650,2650,2650,2650,0
|
|
20250409,172700,68721135,2650,2650,2650,2650,0
|
|
20250409,172600,68721135,2650,2650,2650,2650,0
|
|
20250409,172500,68721135,2650,2650,2650,2650,0
|
|
20250409,172400,68721135,2650,2650,2650,2650,0
|
|
20250409,172300,68721135,2650,2650,2650,2650,0
|
|
20250409,172200,68721135,2650,2650,2650,2650,0
|
|
20250409,172100,68721135,2650,2650,2650,2650,0
|
|
20250409,172000,68721135,2650,2650,2650,2650,0
|
|
20250409,171900,68721135,2650,2650,2650,2650,0
|
|
20250409,171800,68721135,2650,2650,2650,2650,0
|
|
20250409,171700,68721135,2650,2650,2650,2650,0
|
|
20250409,171600,68721135,2650,2650,2650,2650,0
|
|
20250409,171500,68721135,2650,2650,2650,2650,0
|
|
20250409,171400,68721135,2650,2650,2650,2650,0
|
|
20250409,171300,68721135,2650,2650,2650,2650,0
|
|
20250409,171200,68721135,2650,2650,2650,2650,1220
|
|
20250409,171100,68721135,2650,2650,2650,2650,0
|
|
20250409,171000,68721135,2650,2650,2650,2650,0
|
|
20250409,170900,68721135,2650,2650,2650,2650,0
|
|
20250409,170800,68721135,2650,2650,2650,2650,0
|
|
20250409,170700,68721135,2650,2650,2650,2650,0
|
|
20250409,170600,68721135,2650,2650,2650,2650,0
|
|
20250409,170500,68721135,2650,2650,2650,2650,0
|
|
20250409,170400,68721135,2650,2650,2650,2650,0
|
|
20250409,170300,68721135,2650,2650,2650,2650,0
|
|
20250409,170200,68721135,2650,2650,2650,2650,0
|
|
20250409,170100,68721135,2650,2650,2650,2650,0
|
|
20250409,170000,68721135,2650,2650,2650,2650,0
|
|
20250409,165900,68721135,2650,2650,2650,2650,0
|
|
20250409,165800,68721135,2650,2650,2650,2650,0
|
|
20250409,165700,68721135,2650,2650,2650,2650,0
|
|
20250409,165600,68721135,2650,2650,2650,2650,0
|
|
20250409,165500,68721135,2650,2650,2650,2650,0
|
|
20250409,165400,68721135,2650,2650,2650,2650,0
|
|
20250409,165300,68721135,2650,2650,2650,2650,0
|
|
20250409,165200,68721135,2650,2650,2650,2650,0
|
|
20250409,165100,68721135,2650,2650,2650,2650,0
|
|
20250409,165000,68721135,2650,2650,2650,2650,0
|
|
20250409,164900,68721135,2650,2650,2650,2650,0
|
|
20250409,164800,68721135,2650,2650,2650,2650,0
|
|
20250409,164700,68721135,2650,2650,2650,2650,0
|
|
20250409,164600,68721135,2650,2650,2650,2650,0
|
|
20250409,164500,68721135,2650,2650,2650,2650,0
|
|
20250409,164400,68721135,2650,2650,2650,2650,0
|
|
20250409,164300,68721135,2650,2650,2650,2650,0
|
|
20250409,164200,68721135,2650,2650,2650,2650,1220
|
|
20250409,164100,68721135,2650,2650,2650,2650,0
|
|
20250409,164000,68721135,2650,2650,2650,2650,0
|
|
20250409,163900,68721135,2650,2650,2650,2650,0
|
|
20250409,163800,68721135,2650,2650,2650,2650,0
|
|
20250409,163700,68721135,2650,2650,2650,2650,0
|
|
20250409,163600,68721135,2650,2650,2650,2650,0
|
|
20250409,163500,68721135,2650,2650,2650,2650,0
|
|
20250409,163400,68721135,2650,2650,2650,2650,0
|
|
20250409,163300,68721135,2650,2650,2650,2650,0
|
|
20250409,163200,68721135,2650,2650,2650,2650,0
|
|
20250409,163100,68721135,2650,2650,2650,2650,0
|
|
20250409,163000,68721135,2650,2650,2650,2650,0
|
|
20250409,162900,68721135,2650,2650,2650,2650,0
|
|
20250409,162800,68721135,2650,2650,2650,2650,0
|
|
20250409,162700,68721135,2650,2650,2650,2650,0
|
|
20250409,162600,68721135,2650,2650,2650,2650,0
|
|
20250409,162500,68721135,2650,2650,2650,2650,0
|
|
20250409,162400,68721135,2650,2650,2650,2650,0
|
|
20250409,162300,68721135,2650,2650,2650,2650,0
|
|
20250409,162200,68721135,2650,2650,2650,2650,0
|
|
20250409,162100,68721135,2650,2650,2650,2650,0
|
|
20250409,162000,68721135,2650,2650,2650,2650,0
|
|
20250409,161900,68721135,2650,2650,2650,2650,0
|
|
20250409,161800,68721135,2650,2650,2650,2650,0
|
|
20250409,161700,68721135,2650,2650,2650,2650,0
|
|
20250409,161600,68721135,2650,2650,2650,2650,0
|
|
20250409,161500,68721135,2650,2650,2650,2650,0
|
|
20250409,161400,68721135,2650,2650,2650,2650,0
|
|
20250409,161300,68721135,2650,2650,2650,2650,0
|
|
20250409,161200,68721135,2650,2650,2650,2650,1220
|
|
20250409,161100,68721135,2650,2650,2650,2650,0
|
|
20250409,161000,68721135,2650,2650,2650,2650,0
|
|
20250409,160900,68721135,2650,2650,2650,2650,0
|
|
20250409,160800,68721135,2650,2650,2650,2650,0
|
|
20250409,160700,68721135,2650,2650,2650,2650,0
|
|
20250409,160600,68721135,2650,2650,2650,2650,0
|
|
20250409,160500,68721135,2650,2650,2650,2650,0
|
|
20250409,160400,68721135,2650,2650,2650,2650,0
|
|
20250409,160300,68721135,2650,2650,2650,2650,0
|
|
20250409,160200,68721135,2650,2650,2650,2650,0
|
|
20250409,160100,68721135,2650,2650,2650,2650,0
|
|
20250409,160000,68721135,2650,2650,2650,2650,0
|
|
20250409,155900,68721135,2650,2650,2650,2650,0
|
|
20250409,155800,68721135,2650,2650,2650,2650,0
|
|
20250409,155700,68721135,2650,2650,2650,2650,0
|
|
20250409,155600,68721135,2650,2650,2650,2650,0
|
|
20250409,155500,68721135,2650,2650,2650,2650,0
|
|
20250409,155400,68721135,2650,2650,2650,2650,0
|
|
20250409,155300,68721135,2650,2650,2650,2650,0
|
|
20250409,155200,68721135,2650,2650,2650,2650,0
|
|
20250409,155100,68721135,2650,2650,2650,2650,0
|
|
20250409,155000,68721135,2650,2650,2650,2650,0
|
|
20250409,154900,68721135,2650,2650,2650,2650,0
|
|
20250409,154800,68721135,2650,2650,2650,2650,0
|
|
20250409,154700,68721135,2650,2650,2650,2650,0
|
|
20250409,154600,68721135,2650,2650,2650,2650,0
|
|
20250409,154500,68721135,2650,2650,2650,2650,0
|
|
20250409,154400,68721135,2650,2650,2650,2650,0
|
|
20250409,154300,68721135,2650,2650,2650,2650,0
|
|
20250409,154200,68721135,2650,2650,2650,2650,1220
|
|
20250409,154100,68721135,2650,2650,2650,2650,0
|
|
20250409,154000,68721135,2650,2650,2650,2650,0
|
|
20250409,153900,68721135,2650,2650,2650,2650,0
|
|
20250409,153800,68721135,2650,2650,2650,2650,0
|
|
20250409,153700,68721135,2650,2650,2650,2650,0
|
|
20250409,153600,68721135,2650,2650,2650,2650,0
|
|
20250409,153500,68721135,2650,2650,2650,2650,0
|
|
20250409,153400,68721135,2650,2650,2650,2650,0
|
|
20250409,153300,68721135,2650,2650,2650,2650,0
|
|
20250409,153200,68721135,2650,2650,2650,2650,0
|
|
20250409,153100,68721135,2650,2650,2650,2650,0
|
|
20250409,153000,68721135,2650,2650,2650,2650,1220
|
|
20250409,152900,65488135,2650,2650,2650,2650,0
|
|
20250409,152800,65488135,2650,2650,2650,2650,0
|
|
20250409,152700,65488135,2650,2650,2650,2650,0
|
|
20250409,152600,65488135,2650,2650,2650,2650,0
|
|
20250409,152500,65488135,2650,2650,2650,2650,0
|
|
20250409,152400,65488135,2650,2650,2650,2650,0
|
|
20250409,152300,65488135,2650,2650,2650,2650,0
|
|
20250409,152200,65488135,2650,2650,2650,2650,0
|
|
20250409,152100,65488135,2650,2650,2650,2650,0
|
|
20250409,152000,65488135,2650,2650,2650,2650,0
|
|
20250409,151900,65488135,2650,2650,2650,2650,0
|
|
20250409,151800,65488135,2650,2650,2650,2650,0
|
|
20250409,151700,65488135,2650,2650,2650,2650,3
|
|
20250409,151600,65480185,2650,2650,2650,2650,10
|
|
20250409,151500,65453685,2650,2650,2650,2650,0
|
|
20250409,151400,65453685,2650,2650,2650,2650,0
|
|
20250409,151300,65453685,2650,2650,2650,2650,20
|
|
20250409,151200,65400685,2650,2650,2650,2650,0
|
|
20250409,151100,65400685,2650,2650,2650,2650,30
|
|
20250409,151000,65321185,2650,2650,2650,2650,2
|
|
20250409,150900,65315885,2650,2650,2650,2650,0
|
|
20250409,150800,65315885,2650,2645,2650,2645,475
|
|
20250409,150700,64058145,2645,2635,2645,2635,957
|
|
20250409,150600,61530410,2635,2630,2635,2630,416
|
|
20250409,150500,60434255,2630,2630,2630,2630,0
|
|
20250409,150400,60434255,2630,2630,2630,2630,0
|
|
20250409,150300,60434255,2630,2630,2630,2630,0
|
|
20250409,150200,60434255,2630,2630,2630,2630,0
|
|
20250409,150100,60434255,2630,2625,2630,2625,79
|
|
20250409,150000,60226855,2630,2630,2630,2630,0
|
|
20250409,145900,60226855,2630,2630,2630,2630,111
|
|
20250409,145800,59934925,2635,2635,2635,2635,8
|
|
20250409,145700,59913845,2635,2635,2635,2635,12
|
|
20250409,145600,59882225,2630,2630,2630,2630,661
|
|
20250409,145500,58143795,2635,2635,2635,2635,0
|
|
20250409,145400,58143795,2635,2635,2635,2635,1
|
|
20250409,145300,58141160,2635,2635,2635,2635,0
|
|
20250409,145200,58141160,2635,2635,2635,2635,0
|
|
20250409,145100,58141160,2635,2635,2635,2635,0
|
|
20250409,145000,58141160,2635,2635,2635,2635,0
|
|
20250409,144900,58141160,2635,2635,2635,2635,37
|
|
20250409,144800,58043665,2635,2635,2635,2635,1
|
|
20250409,144700,58041030,2635,2630,2635,2630,2070
|
|
20250409,144600,52596920,2630,2630,2630,2630,0
|
|
20250409,144500,52596920,2630,2630,2630,2630,0
|
|
20250409,144400,52596920,2630,2630,2630,2630,569
|
|
20250409,144300,51100450,2635,2635,2635,2635,0
|
|
20250409,144200,51100450,2635,2635,2635,2635,0
|
|
20250409,144100,51100450,2635,2635,2635,2635,0
|
|
20250409,144000,51100450,2635,2635,2635,2635,0
|
|
20250409,143900,51100450,2635,2635,2635,2635,10
|
|
20250409,143800,51074100,2630,2630,2630,2630,0
|
|
20250409,143700,51074100,2630,2630,2630,2630,0
|
|
20250409,143600,51074100,2630,2630,2630,2630,0
|
|
20250409,143500,51074100,2630,2630,2630,2630,0
|
|
20250409,143400,51074100,2630,2630,2630,2630,0
|
|
20250409,143300,51074100,2630,2630,2630,2630,0
|
|
20250409,143200,51074100,2630,2630,2630,2630,0
|
|
20250409,143100,51074100,2630,2630,2630,2630,0
|
|
20250409,143000,51074100,2630,2630,2630,2630,84
|
|
20250409,142900,50853180,2635,2635,2635,2635,0
|
|
20250409,142800,50853180,2635,2635,2635,2635,0
|
|
20250409,142700,50853180,2635,2635,2635,2635,0
|
|
20250409,142600,50853180,2635,2635,2635,2635,0
|
|
20250409,142500,50853180,2635,2635,2635,2635,0
|
|
20250409,142400,50853180,2635,2635,2635,2635,0
|
|
20250409,142300,50853180,2635,2635,2635,2635,0
|
|
20250409,142200,50853180,2635,2635,2635,2635,0
|
|
20250409,142100,50853180,2635,2635,2635,2635,4
|
|
20250409,142000,50842640,2635,2635,2635,2635,6
|
|
20250409,141900,50826830,2635,2635,2635,2635,0
|
|
20250409,141800,50826830,2635,2635,2635,2635,0
|
|
20250409,141700,50826830,2635,2635,2635,2635,0
|
|
20250409,141600,50826830,2635,2635,2635,2635,0
|
|
20250409,141500,50826830,2635,2635,2635,2635,1
|
|
20250409,141400,50824195,2635,2635,2635,2635,0
|
|
20250409,141300,50824195,2635,2635,2635,2635,0
|
|
20250409,141200,50824195,2635,2635,2635,2635,0
|
|
20250409,141100,50824195,2635,2635,2635,2635,40
|
|
20250409,141000,50718795,2635,2635,2635,2635,0
|
|
20250409,140900,50718795,2635,2635,2635,2635,20
|
|
20250409,140800,50666095,2635,2635,2635,2635,0
|
|
20250409,140700,50666095,2635,2635,2635,2635,0
|
|
20250409,140600,50666095,2635,2635,2635,2630,288
|
|
20250409,140500,49908130,2635,2635,2635,2635,0
|
|
20250409,140400,49908130,2635,2635,2635,2635,1
|
|
20250409,140300,49905495,2635,2635,2635,2635,1
|
|
20250409,140200,49902860,2630,2630,2630,2630,0
|
|
20250409,140100,49902860,2630,2630,2630,2630,6
|
|
20250409,140000,49887080,2630,2630,2630,2630,88
|
|
20250409,135900,49655640,2635,2635,2635,2630,124
|
|
20250409,135800,49329345,2635,2635,2635,2635,266
|
|
20250409,135700,48628435,2635,2635,2635,2635,0
|
|
20250409,135600,48628435,2635,2635,2635,2635,0
|
|
20250409,135500,48628435,2635,2635,2635,2635,0
|
|
20250409,135400,48628435,2635,2635,2635,2635,0
|
|
20250409,135300,48628435,2635,2635,2635,2635,0
|
|
20250409,135200,48628435,2635,2635,2635,2635,0
|
|
20250409,135100,48628435,2635,2635,2635,2635,0
|
|
20250409,135000,48628435,2635,2635,2635,2635,0
|
|
20250409,134900,48628435,2635,2635,2635,2635,33
|
|
20250409,134800,48541480,2635,2635,2635,2635,165
|
|
20250409,134700,48106705,2635,2630,2635,2630,33
|
|
20250409,134600,48019900,2630,2630,2630,2630,163
|
|
20250409,134500,47591210,2630,2630,2630,2630,1
|
|
20250409,134400,47588580,2625,2625,2625,2625,0
|
|
20250409,134300,47588580,2625,2625,2625,2625,5
|
|
20250409,134200,47575455,2625,2625,2625,2625,29
|
|
20250409,134100,47499330,2625,2630,2630,2625,11
|
|
20250409,134000,47470405,2645,2645,2645,2645,0
|
|
20250409,133900,47470405,2645,2645,2645,2645,0
|
|
20250409,133800,47470405,2645,2645,2645,2645,5
|
|
20250409,133700,47457180,2630,2630,2630,2630,1
|
|
20250409,133600,47454550,2645,2645,2645,2645,0
|
|
20250409,133500,47454550,2645,2645,2645,2645,0
|
|
20250409,133400,47454550,2645,2645,2645,2645,0
|
|
20250409,133300,47454550,2645,2645,2645,2645,0
|
|
20250409,133200,47454550,2645,2645,2645,2645,0
|
|
20250409,133100,47454550,2645,2645,2645,2645,5
|
|
20250409,133000,47441325,2630,2630,2630,2630,0
|
|
20250409,132900,47441325,2630,2635,2635,2630,562
|
|
20250409,132800,45963090,2635,2645,2645,2635,52
|
|
20250409,132700,45826045,2640,2640,2640,2640,1
|
|
20250409,132600,45823405,2645,2645,2645,2645,0
|
|
20250409,132500,45823405,2645,2645,2645,2645,0
|
|
20250409,132400,45823405,2645,2645,2645,2645,0
|
|
20250409,132300,45823405,2645,2645,2645,2645,5
|
|
20250409,132200,45810180,2645,2645,2645,2645,0
|
|
20250409,132100,45810180,2645,2645,2645,2645,1
|
|
20250409,132000,45807535,2635,2640,2640,2635,207
|
|
20250409,131900,45261130,2640,2640,2640,2640,0
|
|
20250409,131800,45261130,2640,2640,2640,2640,0
|
|
20250409,131700,45261130,2640,2640,2640,2640,116
|
|
20250409,131600,44954890,2640,2640,2640,2640,0
|
|
20250409,131500,44954890,2640,2640,2645,2640,81
|
|
20250409,131400,44741045,2645,2645,2645,2645,50
|
|
20250409,131300,44608795,2645,2645,2645,2645,881
|
|
20250409,131200,42278550,2650,2650,2650,2650,0
|
|
20250409,131100,42278550,2650,2650,2650,2650,0
|
|
20250409,131000,42278550,2650,2650,2650,2645,37
|
|
20250409,130900,42180675,2645,2645,2645,2645,1
|
|
20250409,130800,42178030,2655,2655,2655,2655,0
|
|
20250409,130700,42178030,2655,2655,2655,2655,0
|
|
20250409,130600,42178030,2655,2655,2655,2655,0
|
|
20250409,130500,42178030,2655,2655,2655,2655,0
|
|
20250409,130400,42178030,2655,2655,2655,2655,10
|
|
20250409,130300,42151480,2675,2675,2675,2675,0
|
|
20250409,130200,42151480,2675,2675,2675,2675,0
|
|
20250409,130100,42151480,2675,2655,2675,2655,74
|
|
20250409,130000,41954990,2645,2645,2645,2645,0
|
|
20250409,125900,41954990,2645,2645,2645,2645,0
|
|
20250409,125800,41954990,2645,2645,2645,2645,0
|
|
20250409,125700,41954990,2645,2645,2645,2645,205
|
|
20250409,125600,41412765,2650,2650,2650,2650,148
|
|
20250409,125500,41020565,2655,2655,2655,2655,0
|
|
20250409,125400,41020565,2655,2655,2655,2655,0
|
|
20250409,125300,41020565,2655,2655,2655,2655,1
|
|
20250409,125200,41017910,2655,2655,2655,2655,0
|
|
20250409,125100,41017910,2655,2655,2655,2655,0
|
|
20250409,125000,41017910,2655,2655,2655,2655,0
|
|
20250409,124900,41017910,2655,2655,2655,2655,0
|
|
20250409,124800,41017910,2655,2655,2655,2655,0
|
|
20250409,124700,41017910,2655,2650,2655,2650,155
|
|
20250409,124600,40607145,2655,2655,2655,2655,0
|
|
20250409,124500,40607145,2655,2655,2655,2655,0
|
|
20250409,124400,40607145,2655,2650,2655,2645,1372
|
|
20250409,124300,36975115,2655,2655,2655,2655,0
|
|
20250409,124200,36975115,2655,2655,2655,2655,0
|
|
20250409,124100,36975115,2655,2655,2655,2655,0
|
|
20250409,124000,36975115,2655,2655,2655,2655,0
|
|
20250409,123900,36975115,2655,2655,2655,2655,1
|
|
20250409,123800,36972460,2655,2655,2655,2655,0
|
|
20250409,123700,36972460,2655,2655,2655,2655,0
|
|
20250409,123600,36972460,2655,2655,2655,2655,0
|
|
20250409,123500,36972460,2655,2655,2655,2655,0
|
|
20250409,123400,36972460,2655,2655,2655,2655,0
|
|
20250409,123300,36972460,2655,2655,2655,2655,4
|
|
20250409,123200,36961840,2655,2655,2655,2655,5
|
|
20250409,123100,36948565,2655,2655,2655,2655,1
|
|
20250409,123000,36945910,2645,2645,2645,2645,0
|
|
20250409,122900,36945910,2645,2645,2645,2645,0
|
|
20250409,122800,36945910,2645,2645,2645,2645,0
|
|
20250409,122700,36945910,2645,2645,2645,2645,0
|
|
20250409,122600,36945910,2645,2645,2645,2645,7
|
|
20250409,122500,36927395,2645,2645,2645,2640,656
|
|
20250409,122400,35195435,2655,2655,2655,2655,0
|
|
20250409,122300,35195435,2655,2655,2655,2655,0
|
|
20250409,122200,35195435,2655,2655,2655,2655,0
|
|
20250409,122100,35195435,2655,2655,2655,2655,38
|
|
20250409,122000,35094545,2655,2655,2655,2655,0
|
|
20250409,121900,35094545,2655,2655,2655,2655,0
|
|
20250409,121800,35094545,2655,2655,2655,2655,0
|
|
20250409,121700,35094545,2655,2655,2655,2655,10
|
|
20250409,121600,35067995,2655,2655,2655,2655,0
|
|
20250409,121500,35067995,2655,2655,2655,2655,3
|
|
20250409,121400,35060030,2655,2655,2655,2655,25
|
|
20250409,121300,34993655,2655,2655,2655,2655,0
|
|
20250409,121200,34993655,2655,2655,2655,2655,0
|
|
20250409,121100,34993655,2655,2655,2655,2655,0
|
|
20250409,121000,34993655,2655,2655,2655,2655,1
|
|
20250409,120900,34991000,2650,2655,2655,2650,11
|
|
20250409,120800,34961820,2655,2655,2655,2655,1
|
|
20250409,120700,34959165,2655,2655,2655,2655,216
|
|
20250409,120600,34385685,2645,2645,2645,2645,0
|
|
20250409,120500,34385685,2645,2645,2645,2645,0
|
|
20250409,120400,34385685,2645,2645,2645,2645,10
|
|
20250409,120300,34359235,2640,2640,2640,2640,0
|
|
20250409,120200,34359235,2640,2640,2640,2640,0
|
|
20250409,120100,34359235,2640,2640,2640,2640,0
|
|
20250409,120000,34359235,2640,2655,2655,2640,535
|
|
20250409,115900,32946395,2655,2655,2655,2655,0
|
|
20250409,115800,32946395,2655,2655,2655,2655,18
|
|
20250409,115700,32898605,2655,2655,2655,2655,0
|
|
20250409,115600,32898605,2655,2655,2655,2655,0
|
|
20250409,115500,32898605,2655,2655,2655,2655,2
|
|
20250409,115400,32893295,2655,2660,2660,2655,9
|
|
20250409,115300,32869395,2655,2655,2655,2655,0
|
|
20250409,115200,32869395,2655,2655,2655,2655,0
|
|
20250409,115100,32869395,2655,2655,2655,2655,0
|
|
20250409,115000,32869395,2655,2655,2655,2655,2
|
|
20250409,114900,32864085,2655,2655,2655,2655,0
|
|
20250409,114800,32864085,2655,2655,2655,2655,0
|
|
20250409,114700,32864085,2655,2655,2655,2655,0
|
|
20250409,114600,32864085,2655,2655,2655,2655,0
|
|
20250409,114500,32864085,2655,2655,2655,2655,0
|
|
20250409,114400,32864085,2655,2655,2655,2655,0
|
|
20250409,114300,32864085,2655,2655,2655,2655,5
|
|
20250409,114200,32850810,2660,2660,2660,2660,0
|
|
20250409,114100,32850810,2660,2660,2660,2660,400
|
|
20250409,114000,31786810,2660,2660,2660,2660,0
|
|
20250409,113900,31786810,2660,2660,2660,2660,0
|
|
20250409,113800,31786810,2660,2660,2660,2660,1
|
|
20250409,113700,31784150,2655,2655,2655,2655,0
|
|
20250409,113600,31784150,2655,2655,2655,2655,0
|
|
20250409,113500,31784150,2655,2655,2655,2655,0
|
|
20250409,113400,31784150,2655,2655,2655,2655,0
|
|
20250409,113300,31784150,2655,2655,2655,2655,0
|
|
20250409,113200,31784150,2655,2655,2655,2655,0
|
|
20250409,113100,31784150,2655,2655,2655,2655,0
|
|
20250409,113000,31784150,2655,2655,2655,2655,0
|
|
20250409,112900,31784150,2655,2655,2655,2655,0
|
|
20250409,112800,31784150,2655,2655,2655,2655,0
|
|
20250409,112700,31784150,2655,2655,2655,2655,0
|
|
20250409,112600,31784150,2655,2655,2655,2655,0
|
|
20250409,112500,31784150,2655,2655,2655,2655,0
|
|
20250409,112400,31784150,2655,2655,2655,2655,6
|
|
20250409,112300,31768220,2650,2655,2655,2650,9
|
|
20250409,112200,31744350,2660,2660,2660,2660,3
|
|
20250409,112100,31736370,2660,2660,2660,2660,0
|
|
20250409,112000,31736370,2660,2680,2680,2660,29
|
|
20250409,111900,31659030,2690,2690,2690,2690,10
|
|
20250409,111800,31632130,2690,2690,2690,2690,0
|
|
20250409,111700,31632130,2690,2690,2690,2690,0
|
|
20250409,111600,31632130,2690,2690,2690,2690,1
|
|
20250409,111500,31629440,2680,2680,2680,2680,0
|
|
20250409,111400,31629440,2680,2680,2680,2680,0
|
|
20250409,111300,31629440,2680,2680,2680,2680,2
|
|
20250409,111200,31624080,2675,2675,2675,2675,0
|
|
20250409,111100,31624080,2675,2675,2675,2675,165
|
|
20250409,111000,31182705,2635,2670,2670,2635,1693
|
|
20250409,110900,26691545,2670,2670,2670,2670,0
|
|
20250409,110800,26691545,2670,2670,2670,2670,0
|
|
20250409,110700,26691545,2670,2670,2670,2670,0
|
|
20250409,110600,26691545,2670,2670,2670,2670,0
|
|
20250409,110500,26691545,2670,2670,2670,2670,1
|
|
20250409,110400,26688875,2670,2670,2670,2670,0
|
|
20250409,110300,26688875,2670,2670,2670,2670,9
|
|
20250409,110200,26664845,2675,2675,2675,2675,0
|
|
20250409,110100,26664845,2675,2675,2675,2675,0
|
|
20250409,110000,26664845,2675,2675,2675,2675,5
|
|
20250409,105900,26651470,2680,2680,2680,2680,0
|
|
20250409,105800,26651470,2680,2680,2680,2680,0
|
|
20250409,105700,26651470,2680,2680,2680,2680,5
|
|
20250409,105600,26638070,2675,2675,2675,2675,20
|
|
20250409,105500,26584570,2675,2675,2675,2675,0
|
|
20250409,105400,26584570,2675,2680,2680,2675,11
|
|
20250409,105300,26555140,2665,2665,2665,2665,19
|
|
20250409,105200,26504505,2665,2665,2665,2665,0
|
|
20250409,105100,26504505,2665,2665,2665,2665,0
|
|
20250409,105000,26504505,2665,2665,2665,2665,0
|
|
20250409,104900,26504505,2665,2665,2665,2665,0
|
|
20250409,104800,26504505,2665,2660,2665,2660,167
|
|
20250409,104700,26059730,2660,2660,2660,2660,0
|
|
20250409,104600,26059730,2660,2660,2660,2660,0
|
|
20250409,104500,26059730,2660,2660,2660,2660,47
|
|
20250409,104400,25934710,2655,2655,2655,2655,0
|
|
20250409,104300,25934710,2655,2655,2655,2655,294
|
|
20250409,104200,25154140,2655,2655,2655,2655,0
|
|
20250409,104100,25154140,2655,2655,2655,2655,0
|
|
20250409,104000,25154140,2655,2655,2655,2655,1
|
|
20250409,103900,25151485,2655,2655,2655,2655,0
|
|
20250409,103800,25151485,2655,2655,2655,2655,0
|
|
20250409,103700,25151485,2655,2655,2655,2655,0
|
|
20250409,103600,25151485,2655,2655,2655,2655,0
|
|
20250409,103500,25151485,2655,2655,2655,2655,0
|
|
20250409,103400,25151485,2655,2655,2655,2655,100
|
|
20250409,103300,24885985,2655,2655,2655,2655,7
|
|
20250409,103200,24867400,2650,2650,2650,2650,0
|
|
20250409,103100,24867400,2650,2650,2650,2650,0
|
|
20250409,103000,24867400,2650,2650,2650,2650,11
|
|
20250409,102900,24838250,2650,2650,2655,2650,293
|
|
20250409,102800,24061125,2655,2660,2660,2655,286
|
|
20250409,102700,23301200,2665,2665,2665,2665,0
|
|
20250409,102600,23301200,2665,2665,2665,2665,0
|
|
20250409,102500,23301200,2665,2665,2665,2665,0
|
|
20250409,102400,23301200,2665,2665,2665,2665,201
|
|
20250409,102300,22765535,2665,2665,2665,2665,0
|
|
20250409,102200,22765535,2665,2670,2670,2665,56
|
|
20250409,102100,22616290,2680,2680,2680,2680,5
|
|
20250409,102000,22602890,2670,2670,2670,2670,0
|
|
20250409,101900,22602890,2670,2670,2670,2670,0
|
|
20250409,101800,22602890,2670,2670,2670,2670,0
|
|
20250409,101700,22602890,2670,2670,2670,2670,0
|
|
20250409,101600,22602890,2670,2670,2670,2670,0
|
|
20250409,101500,22602890,2670,2670,2670,2670,0
|
|
20250409,101400,22602890,2670,2670,2670,2670,0
|
|
20250409,101300,22602890,2670,2670,2670,2670,0
|
|
20250409,101200,22602890,2670,2665,2670,2665,10
|
|
20250409,101100,22576215,2660,2660,2660,2660,0
|
|
20250409,101000,22576215,2660,2660,2660,2660,29
|
|
20250409,100900,22499075,2680,2680,2680,2680,0
|
|
20250409,100800,22499075,2680,2680,2680,2680,0
|
|
20250409,100700,22499075,2680,2680,2680,2680,0
|
|
20250409,100600,22499075,2680,2680,2680,2680,0
|
|
20250409,100500,22499075,2680,2685,2685,2680,15
|
|
20250409,100400,22458850,2690,2690,2690,2690,1
|
|
20250409,100300,22456160,2690,2690,2690,2690,0
|
|
20250409,100200,22456160,2690,2690,2690,2690,0
|
|
20250409,100100,22456160,2690,2690,2690,2690,0
|
|
20250409,100000,22456160,2690,2695,2695,2690,10
|
|
20250409,095900,22429235,2650,2650,2650,2650,0
|
|
20250409,095800,22429235,2650,2650,2650,2650,0
|
|
20250409,095700,22429235,2650,2670,2670,2650,442
|
|
20250409,095600,21256715,2650,2650,2650,2650,0
|
|
20250409,095500,21256715,2650,2655,2655,2650,42
|
|
20250409,095400,21145360,2660,2660,2660,2660,0
|
|
20250409,095300,21145360,2660,2670,2670,2660,17
|
|
20250409,095200,21099980,2720,2720,2720,2720,0
|
|
20250409,095100,21099980,2720,2720,2720,2720,2
|
|
20250409,095000,21094540,2720,2720,2720,2720,0
|
|
20250409,094900,21094540,2720,2720,2720,2720,0
|
|
20250409,094800,21094540,2720,2720,2720,2720,0
|
|
20250409,094700,21094540,2720,2720,2720,2720,194
|
|
20250409,094600,20566860,2720,2695,2720,2695,15
|
|
20250409,094500,20526310,2725,2725,2725,2725,0
|
|
20250409,094400,20526310,2725,2725,2725,2725,2
|
|
20250409,094300,20520860,2725,2670,2725,2670,262
|
|
20250409,094200,19821265,2650,2660,2660,2650,350
|
|
20250409,094100,18893125,2670,2665,2670,2665,173
|
|
20250409,094000,18431225,2660,2660,2660,2660,0
|
|
20250409,093900,18431225,2660,2660,2660,2660,0
|
|
20250409,093800,18431225,2660,2660,2660,2660,0
|
|
20250409,093700,18431225,2660,2660,2660,2660,0
|
|
20250409,093600,18431225,2660,2660,2660,2660,0
|
|
20250409,093500,18431225,2660,2660,2660,2660,0
|
|
20250409,093400,18431225,2660,2660,2660,2660,0
|
|
20250409,093300,18431225,2660,2660,2660,2660,0
|
|
20250409,093200,18431225,2660,2660,2660,2660,0
|
|
20250409,093100,18431225,2660,2660,2685,2660,2775
|
|
20250409,093000,11048425,2660,2660,2660,2660,68
|
|
20250409,092900,10867545,2655,2655,2655,2655,58
|
|
20250409,092800,10713555,2655,2660,2660,2655,101
|
|
20250409,092700,10445395,2660,2660,2660,2660,2
|
|
20250409,092600,10440075,2660,2660,2660,2660,0
|
|
20250409,092500,10440075,2660,2660,2660,2660,100
|
|
20250409,092400,10174075,2650,2650,2650,2650,1
|
|
20250409,092300,10171425,2650,2650,2650,2650,0
|
|
20250409,092200,10171425,2650,2655,2655,2650,38
|
|
20250409,092100,10070590,2660,2670,2670,2660,1742
|
|
20250409,092000,5436830,2685,2685,2685,2685,0
|
|
20250409,091900,5436830,2685,2685,2685,2685,1
|
|
20250409,091800,5434145,2685,2685,2685,2685,0
|
|
20250409,091700,5434145,2685,2685,2685,2685,211
|
|
20250409,091600,4867610,2675,2695,2695,2675,259
|
|
20250409,091500,4170955,2695,2710,2710,2695,58
|
|
20250409,091400,4014620,2715,2720,2720,2715,2
|
|
20250409,091300,4009185,2720,2720,2720,2720,14
|
|
20250409,091200,3971105,2700,2725,2725,2700,207
|
|
20250409,091100,3408090,2725,2725,2725,2725,0
|
|
20250409,091000,3408090,2725,2725,2725,2725,14
|
|
20250409,090900,3369940,2725,2725,2725,2725,0
|
|
20250409,090800,3369940,2725,2725,2725,2725,0
|
|
20250409,090700,3369940,2725,2725,2725,2725,0
|
|
20250409,090600,3369940,2725,2725,2725,2725,0
|
|
20250409,090500,3369940,2725,2725,2725,2725,0
|
|
20250409,090400,3369940,2725,2725,2725,2725,50
|
|
20250409,090300,3233690,2725,2725,2725,2725,365
|
|
20250409,090200,2239065,2770,2730,2770,2730,25
|
|
20250409,090100,2169975,2805,2805,2805,2805,7
|
|
20250409,090000,2150340,2720,2725,2740,2720,787
|