615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,191200,53649370,2995,2995,2995,2995,527
|
|
20250414,191100,53649370,2995,2995,2995,2995,0
|
|
20250414,191000,53649370,2995,2995,2995,2995,0
|
|
20250414,190900,53649370,2995,2995,2995,2995,0
|
|
20250414,190800,53649370,2995,2995,2995,2995,0
|
|
20250414,190700,53649370,2995,2995,2995,2995,0
|
|
20250414,190600,53649370,2995,2995,2995,2995,0
|
|
20250414,190500,53649370,2995,2995,2995,2995,0
|
|
20250414,190400,53649370,2995,2995,2995,2995,0
|
|
20250414,190300,53649370,2995,2995,2995,2995,0
|
|
20250414,190200,53649370,2995,2995,2995,2995,0
|
|
20250414,190100,53649370,2995,2995,2995,2995,0
|
|
20250414,190000,53649370,2995,2995,2995,2995,0
|
|
20250414,185900,53649370,2995,2995,2995,2995,0
|
|
20250414,185800,53649370,2995,2995,2995,2995,0
|
|
20250414,185700,53649370,2995,2995,2995,2995,0
|
|
20250414,185600,53649370,2995,2995,2995,2995,0
|
|
20250414,185500,53649370,2995,2995,2995,2995,0
|
|
20250414,185400,53649370,2995,2995,2995,2995,0
|
|
20250414,185300,53649370,2995,2995,2995,2995,0
|
|
20250414,185200,53649370,2995,2995,2995,2995,0
|
|
20250414,185100,53649370,2995,2995,2995,2995,0
|
|
20250414,185000,53649370,2995,2995,2995,2995,0
|
|
20250414,184900,53649370,2995,2995,2995,2995,0
|
|
20250414,184800,53649370,2995,2995,2995,2995,0
|
|
20250414,184700,53649370,2995,2995,2995,2995,0
|
|
20250414,184600,53649370,2995,2995,2995,2995,0
|
|
20250414,184500,53649370,2995,2995,2995,2995,0
|
|
20250414,184400,53649370,2995,2995,2995,2995,0
|
|
20250414,184300,53649370,2995,2995,2995,2995,0
|
|
20250414,184200,53649370,2995,2995,2995,2995,527
|
|
20250414,184100,53649370,2995,2995,2995,2995,0
|
|
20250414,184000,53649370,2995,2995,2995,2995,0
|
|
20250414,183900,53649370,2995,2995,2995,2995,0
|
|
20250414,183800,53649370,2995,2995,2995,2995,0
|
|
20250414,183700,53649370,2995,2995,2995,2995,0
|
|
20250414,183600,53649370,2995,2995,2995,2995,0
|
|
20250414,183500,53649370,2995,2995,2995,2995,0
|
|
20250414,183400,53649370,2995,2995,2995,2995,0
|
|
20250414,183300,53649370,2995,2995,2995,2995,0
|
|
20250414,183200,53649370,2995,2995,2995,2995,0
|
|
20250414,183100,53649370,2995,2995,2995,2995,0
|
|
20250414,183000,53649370,2995,2995,2995,2995,0
|
|
20250414,182900,53649370,2995,2995,2995,2995,0
|
|
20250414,182800,53649370,2995,2995,2995,2995,0
|
|
20250414,182700,53649370,2995,2995,2995,2995,0
|
|
20250414,182600,53649370,2995,2995,2995,2995,0
|
|
20250414,182500,53649370,2995,2995,2995,2995,0
|
|
20250414,182400,53649370,2995,2995,2995,2995,0
|
|
20250414,182300,53649370,2995,2995,2995,2995,0
|
|
20250414,182200,53649370,2995,2995,2995,2995,0
|
|
20250414,182100,53649370,2995,2995,2995,2995,0
|
|
20250414,182000,53649370,2995,2995,2995,2995,0
|
|
20250414,181900,53649370,2995,2995,2995,2995,0
|
|
20250414,181800,53649370,2995,2995,2995,2995,0
|
|
20250414,181700,53649370,2995,2995,2995,2995,0
|
|
20250414,181600,53649370,2995,2995,2995,2995,0
|
|
20250414,181500,53649370,2995,2995,2995,2995,0
|
|
20250414,181400,53649370,2995,2995,2995,2995,0
|
|
20250414,181300,53649370,2995,2995,2995,2995,0
|
|
20250414,181200,53649370,2995,2995,2995,2995,527
|
|
20250414,181100,53649370,2995,2995,2995,2995,0
|
|
20250414,181000,53649370,2995,2995,2995,2995,0
|
|
20250414,180900,53649370,2995,2995,2995,2995,0
|
|
20250414,180800,53649370,2995,2995,2995,2995,0
|
|
20250414,180700,53649370,2995,2995,2995,2995,0
|
|
20250414,180600,53649370,2995,2995,2995,2995,0
|
|
20250414,180500,53649370,2995,2995,2995,2995,0
|
|
20250414,180400,53649370,2995,2995,2995,2995,0
|
|
20250414,180300,53649370,2995,2995,2995,2995,0
|
|
20250414,180200,53649370,2995,2995,2995,2995,0
|
|
20250414,180100,53649370,2995,2995,2995,2995,0
|
|
20250414,180000,53649370,2995,2995,2995,2995,0
|
|
20250414,175900,53649370,2995,2995,2995,2995,0
|
|
20250414,175800,53649370,2995,2995,2995,2995,0
|
|
20250414,175700,53649370,2995,2995,2995,2995,0
|
|
20250414,175600,53649370,2995,2995,2995,2995,0
|
|
20250414,175500,53649370,2995,2995,2995,2995,0
|
|
20250414,175400,53649370,2995,2995,2995,2995,0
|
|
20250414,175300,53649370,2995,2995,2995,2995,0
|
|
20250414,175200,53649370,2995,2995,2995,2995,0
|
|
20250414,175100,53649370,2995,2995,2995,2995,0
|
|
20250414,175000,53649370,2995,2995,2995,2995,0
|
|
20250414,174900,53649370,2995,2995,2995,2995,0
|
|
20250414,174800,53649370,2995,2995,2995,2995,0
|
|
20250414,174700,53649370,2995,2995,2995,2995,0
|
|
20250414,174600,53649370,2995,2995,2995,2995,0
|
|
20250414,174500,53649370,2995,2995,2995,2995,0
|
|
20250414,174400,53649370,2995,2995,2995,2995,0
|
|
20250414,174300,53649370,2995,2995,2995,2995,0
|
|
20250414,174200,53649370,2995,2995,2995,2995,527
|
|
20250414,174100,53649370,2995,2995,2995,2995,0
|
|
20250414,174000,53649370,2995,2995,2995,2995,0
|
|
20250414,173900,53649370,2995,2995,2995,2995,0
|
|
20250414,173800,53649370,2995,2995,2995,2995,0
|
|
20250414,173700,53649370,2995,2995,2995,2995,0
|
|
20250414,173600,53649370,2995,2995,2995,2995,0
|
|
20250414,173500,53649370,2995,2995,2995,2995,0
|
|
20250414,173400,53649370,2995,2995,2995,2995,0
|
|
20250414,173300,53649370,2995,2995,2995,2995,0
|
|
20250414,173200,53649370,2995,2995,2995,2995,0
|
|
20250414,173100,53649370,2995,2995,2995,2995,0
|
|
20250414,173000,53649370,2995,2995,2995,2995,0
|
|
20250414,172900,53649370,2995,2995,2995,2995,0
|
|
20250414,172800,53649370,2995,2995,2995,2995,0
|
|
20250414,172700,53649370,2995,2995,2995,2995,0
|
|
20250414,172600,53649370,2995,2995,2995,2995,0
|
|
20250414,172500,53649370,2995,2995,2995,2995,0
|
|
20250414,172400,53649370,2995,2995,2995,2995,0
|
|
20250414,172300,53649370,2995,2995,2995,2995,0
|
|
20250414,172200,53649370,2995,2995,2995,2995,0
|
|
20250414,172100,53649370,2995,2995,2995,2995,0
|
|
20250414,172000,53649370,2995,2995,2995,2995,0
|
|
20250414,171900,53649370,2995,2995,2995,2995,0
|
|
20250414,171800,53649370,2995,2995,2995,2995,0
|
|
20250414,171700,53649370,2995,2995,2995,2995,0
|
|
20250414,171600,53649370,2995,2995,2995,2995,0
|
|
20250414,171500,53649370,2995,2995,2995,2995,0
|
|
20250414,171400,53649370,2995,2995,2995,2995,0
|
|
20250414,171300,53649370,2995,2995,2995,2995,0
|
|
20250414,171200,53649370,2995,2995,2995,2995,527
|
|
20250414,171100,53649370,2995,2995,2995,2995,0
|
|
20250414,171000,53649370,2995,2995,2995,2995,0
|
|
20250414,170900,53649370,2995,2995,2995,2995,0
|
|
20250414,170800,53649370,2995,2995,2995,2995,0
|
|
20250414,170700,53649370,2995,2995,2995,2995,0
|
|
20250414,170600,53649370,2995,2995,2995,2995,0
|
|
20250414,170500,53649370,2995,2995,2995,2995,0
|
|
20250414,170400,53649370,2995,2995,2995,2995,0
|
|
20250414,170300,53649370,2995,2995,2995,2995,0
|
|
20250414,170200,53649370,2995,2995,2995,2995,0
|
|
20250414,170100,53649370,2995,2995,2995,2995,0
|
|
20250414,170000,53649370,2995,2995,2995,2995,0
|
|
20250414,165900,53649370,2995,2995,2995,2995,0
|
|
20250414,165800,53649370,2995,2995,2995,2995,0
|
|
20250414,165700,53649370,2995,2995,2995,2995,0
|
|
20250414,165600,53649370,2995,2995,2995,2995,0
|
|
20250414,165500,53649370,2995,2995,2995,2995,0
|
|
20250414,165400,53649370,2995,2995,2995,2995,0
|
|
20250414,165300,53649370,2995,2995,2995,2995,0
|
|
20250414,165200,53649370,2995,2995,2995,2995,0
|
|
20250414,165100,53649370,2995,2995,2995,2995,0
|
|
20250414,165000,53649370,2995,2995,2995,2995,0
|
|
20250414,164900,53649370,2995,2995,2995,2995,0
|
|
20250414,164800,53649370,2995,2995,2995,2995,0
|
|
20250414,164700,53649370,2995,2995,2995,2995,0
|
|
20250414,164600,53649370,2995,2995,2995,2995,0
|
|
20250414,164500,53649370,2995,2995,2995,2995,0
|
|
20250414,164400,53649370,2995,2995,2995,2995,0
|
|
20250414,164300,53649370,2995,2995,2995,2995,0
|
|
20250414,164200,53649370,2995,2995,2995,2995,527
|
|
20250414,164100,53649370,2995,2995,2995,2995,0
|
|
20250414,164000,53649370,2995,2995,2995,2995,0
|
|
20250414,163900,53649370,2995,2995,2995,2995,0
|
|
20250414,163800,53649370,2995,2995,2995,2995,0
|
|
20250414,163700,53649370,2995,2995,2995,2995,0
|
|
20250414,163600,53649370,2995,2995,2995,2995,0
|
|
20250414,163500,53649370,2995,2995,2995,2995,0
|
|
20250414,163400,53649370,2995,2995,2995,2995,0
|
|
20250414,163300,53649370,2995,2995,2995,2995,0
|
|
20250414,163200,53649370,2995,2995,2995,2995,0
|
|
20250414,163100,53649370,2995,2995,2995,2995,0
|
|
20250414,163000,53649370,2995,2995,2995,2995,0
|
|
20250414,162900,53649370,2995,2995,2995,2995,0
|
|
20250414,162800,53649370,2995,2995,2995,2995,0
|
|
20250414,162700,53649370,2995,2995,2995,2995,0
|
|
20250414,162600,53649370,2995,2995,2995,2995,0
|
|
20250414,162500,53649370,2995,2995,2995,2995,0
|
|
20250414,162400,53649370,2995,2995,2995,2995,0
|
|
20250414,162300,53649370,2995,2995,2995,2995,0
|
|
20250414,162200,53649370,2995,2995,2995,2995,0
|
|
20250414,162100,53649370,2995,2995,2995,2995,0
|
|
20250414,162000,53649370,2995,2995,2995,2995,0
|
|
20250414,161900,53649370,2995,2995,2995,2995,0
|
|
20250414,161800,53649370,2995,2995,2995,2995,0
|
|
20250414,161700,53649370,2995,2995,2995,2995,0
|
|
20250414,161600,53649370,2995,2995,2995,2995,0
|
|
20250414,161500,53649370,2995,2995,2995,2995,0
|
|
20250414,161400,53649370,2995,2995,2995,2995,0
|
|
20250414,161300,53649370,2995,2995,2995,2995,0
|
|
20250414,161200,53649370,2995,2995,2995,2995,527
|
|
20250414,161100,53649370,2995,2995,2995,2995,0
|
|
20250414,161000,53649370,2995,2995,2995,2995,0
|
|
20250414,160900,53649370,2995,2995,2995,2995,0
|
|
20250414,160800,53649370,2995,2995,2995,2995,0
|
|
20250414,160700,53649370,2995,2995,2995,2995,0
|
|
20250414,160600,53649370,2995,2995,2995,2995,0
|
|
20250414,160500,53649370,2995,2995,2995,2995,0
|
|
20250414,160400,53649370,2995,2995,2995,2995,0
|
|
20250414,160300,53649370,2995,2995,2995,2995,0
|
|
20250414,160200,53649370,2995,2995,2995,2995,0
|
|
20250414,160100,53649370,2995,2995,2995,2995,0
|
|
20250414,160000,53649370,2995,2995,2995,2995,0
|
|
20250414,155900,53649370,2995,2995,2995,2995,0
|
|
20250414,155800,53649370,2995,2995,2995,2995,0
|
|
20250414,155700,53649370,2995,2995,2995,2995,0
|
|
20250414,155600,53649370,2995,2995,2995,2995,0
|
|
20250414,155500,53649370,2995,2995,2995,2995,0
|
|
20250414,155400,53649370,2995,2995,2995,2995,0
|
|
20250414,155300,53649370,2995,2995,2995,2995,0
|
|
20250414,155200,53649370,2995,2995,2995,2995,0
|
|
20250414,155100,53649370,2995,2995,2995,2995,0
|
|
20250414,155000,53649370,2995,2995,2995,2995,0
|
|
20250414,154900,53649370,2995,2995,2995,2995,0
|
|
20250414,154800,53649370,2995,2995,2995,2995,0
|
|
20250414,154700,53649370,2995,2995,2995,2995,0
|
|
20250414,154600,53649370,2995,2995,2995,2995,0
|
|
20250414,154500,53649370,2995,2995,2995,2995,0
|
|
20250414,154400,53649370,2995,2995,2995,2995,0
|
|
20250414,154300,53649370,2995,2995,2995,2995,0
|
|
20250414,154200,53649370,2995,2995,2995,2995,527
|
|
20250414,154100,53649370,2995,2995,2995,2995,0
|
|
20250414,154000,53649370,2995,2995,2995,2995,0
|
|
20250414,153900,53649370,2995,2995,2995,2995,0
|
|
20250414,153800,53649370,2995,2995,2995,2995,0
|
|
20250414,153700,53649370,2995,2995,2995,2995,0
|
|
20250414,153600,53649370,2995,2995,2995,2995,0
|
|
20250414,153500,53649370,2995,2995,2995,2995,0
|
|
20250414,153400,53649370,2995,2995,2995,2995,0
|
|
20250414,153300,53649370,2995,2995,2995,2995,0
|
|
20250414,153200,53649370,2995,2995,2995,2995,0
|
|
20250414,153100,53649370,2995,2995,2995,2995,0
|
|
20250414,153000,53649370,2995,2995,2995,2995,527
|
|
20250414,152900,52071005,2995,2995,2995,2995,0
|
|
20250414,152800,52071005,2995,2995,2995,2995,0
|
|
20250414,152700,52071005,2995,2995,2995,2995,0
|
|
20250414,152600,52071005,2995,2995,2995,2995,0
|
|
20250414,152500,52071005,2995,2995,2995,2995,0
|
|
20250414,152400,52071005,2995,2995,2995,2995,0
|
|
20250414,152300,52071005,2995,2995,2995,2995,0
|
|
20250414,152200,52071005,2995,2995,2995,2995,0
|
|
20250414,152100,52071005,2995,2995,2995,2995,0
|
|
20250414,152000,52071005,2995,2995,2995,2995,0
|
|
20250414,151900,52071005,2995,2995,2995,2995,0
|
|
20250414,151800,52071005,2995,2995,2995,2995,0
|
|
20250414,151700,52071005,2995,2995,2995,2995,0
|
|
20250414,151600,52071005,2995,2995,2995,2995,0
|
|
20250414,151500,52071005,2995,2995,2995,2995,0
|
|
20250414,151400,52071005,2995,2995,2995,2995,0
|
|
20250414,151300,52071005,2995,2995,2995,2995,53
|
|
20250414,151200,51912270,2990,2990,2990,2990,0
|
|
20250414,151100,51912270,2990,2990,2990,2990,37
|
|
20250414,151000,51801640,2990,2990,2990,2990,123
|
|
20250414,150900,51433870,2990,2990,2990,2990,0
|
|
20250414,150800,51433870,2990,2990,2990,2990,0
|
|
20250414,150700,51433870,2990,2990,2990,2990,0
|
|
20250414,150600,51433870,2990,2990,2990,2990,17
|
|
20250414,150500,51383040,2990,2990,2990,2990,0
|
|
20250414,150400,51383040,2990,2990,2990,2990,695
|
|
20250414,150300,49304990,2980,2980,2980,2980,1
|
|
20250414,150200,49302010,2980,2980,2980,2980,33
|
|
20250414,150100,49203670,2980,2980,2980,2980,0
|
|
20250414,150000,49203670,2980,2980,2980,2980,0
|
|
20250414,145900,49203670,2980,2980,2980,2980,1
|
|
20250414,145800,49200690,2990,2990,2990,2990,0
|
|
20250414,145700,49200690,2990,2990,2990,2990,0
|
|
20250414,145600,49200690,2990,2990,2990,2990,0
|
|
20250414,145500,49200690,2990,2990,2990,2990,26
|
|
20250414,145400,49122950,2990,2990,2990,2990,0
|
|
20250414,145300,49122950,2990,2990,2990,2990,0
|
|
20250414,145200,49122950,2990,2990,2990,2990,1
|
|
20250414,145100,49119960,2995,2995,2995,2995,11
|
|
20250414,145000,49087015,2990,2990,2990,2990,0
|
|
20250414,144900,49087015,2990,2990,2990,2990,0
|
|
20250414,144800,49087015,2990,2990,2990,2990,0
|
|
20250414,144700,49087015,2990,2990,2990,2990,0
|
|
20250414,144600,49087015,2990,2990,2990,2990,0
|
|
20250414,144500,49087015,2990,2990,2990,2990,0
|
|
20250414,144400,49087015,2990,2990,2990,2990,0
|
|
20250414,144300,49087015,2990,2990,2990,2990,1
|
|
20250414,144200,49084025,2990,2990,2990,2990,0
|
|
20250414,144100,49084025,2990,2990,2990,2990,0
|
|
20250414,144000,49084025,2990,2990,2990,2990,0
|
|
20250414,143900,49084025,2990,2990,2990,2990,0
|
|
20250414,143800,49084025,2990,2990,2990,2990,0
|
|
20250414,143700,49084025,2990,2990,2990,2990,0
|
|
20250414,143600,49084025,2990,2990,2990,2990,0
|
|
20250414,143500,49084025,2990,2990,2990,2990,13
|
|
20250414,143400,49045155,2990,2990,2990,2990,0
|
|
20250414,143300,49045155,2990,2990,2990,2990,0
|
|
20250414,143200,49045155,2990,2990,2990,2990,9
|
|
20250414,143100,49018245,2980,2980,2980,2980,0
|
|
20250414,143000,49018245,2980,2980,2980,2980,0
|
|
20250414,142900,49018245,2980,2980,2980,2980,0
|
|
20250414,142800,49018245,2980,2980,2980,2980,0
|
|
20250414,142700,49018245,2980,2980,2980,2980,0
|
|
20250414,142600,49018245,2980,2980,2980,2980,0
|
|
20250414,142500,49018245,2980,2980,2980,2980,0
|
|
20250414,142400,49018245,2980,2980,2980,2980,0
|
|
20250414,142300,49018245,2980,2980,2980,2980,0
|
|
20250414,142200,49018245,2980,2980,2980,2980,0
|
|
20250414,142100,49018245,2980,2980,2980,2980,0
|
|
20250414,142000,49018245,2980,2980,2980,2980,22
|
|
20250414,141900,48952685,2980,2980,2980,2980,0
|
|
20250414,141800,48952685,2980,2980,2980,2980,0
|
|
20250414,141700,48952685,2980,2980,2980,2980,0
|
|
20250414,141600,48952685,2980,2980,2980,2980,0
|
|
20250414,141500,48952685,2980,2980,2980,2980,0
|
|
20250414,141400,48952685,2980,2975,2980,2975,12
|
|
20250414,141300,48916935,2965,2975,2975,2965,300
|
|
20250414,141200,48026475,2980,2980,2980,2980,94
|
|
20250414,141100,47746355,2980,2980,2980,2980,80
|
|
20250414,141000,47507955,2990,2990,2990,2990,0
|
|
20250414,140900,47507955,2990,2990,2990,2990,0
|
|
20250414,140800,47507955,2990,2990,2990,2990,20
|
|
20250414,140700,47448155,2990,2990,2990,2990,19
|
|
20250414,140600,47391345,2990,2990,2990,2990,0
|
|
20250414,140500,47391345,2990,2990,2990,2990,0
|
|
20250414,140400,47391345,2990,2990,2990,2990,0
|
|
20250414,140300,47391345,2990,2990,2990,2990,3
|
|
20250414,140200,47382375,2985,2985,2985,2985,118
|
|
20250414,140100,47030145,2985,2985,2985,2985,0
|
|
20250414,140000,47030145,2985,2985,2985,2985,0
|
|
20250414,135900,47030145,2985,2985,2985,2985,0
|
|
20250414,135800,47030145,2985,2985,2985,2985,0
|
|
20250414,135700,47030145,2985,2985,2985,2985,0
|
|
20250414,135600,47030145,2985,2985,2985,2985,0
|
|
20250414,135500,47030145,2985,2985,2985,2985,0
|
|
20250414,135400,47030145,2985,2985,2985,2985,0
|
|
20250414,135300,47030145,2985,2985,2985,2985,0
|
|
20250414,135200,47030145,2985,2985,2985,2985,0
|
|
20250414,135100,47030145,2985,2985,2985,2985,0
|
|
20250414,135000,47030145,2985,2985,2985,2985,50
|
|
20250414,134900,46880895,2995,2995,2995,2995,1
|
|
20250414,134800,46877900,3005,3005,3005,3005,0
|
|
20250414,134700,46877900,3005,3005,3005,3005,0
|
|
20250414,134600,46877900,3005,3005,3005,3005,0
|
|
20250414,134500,46877900,3005,3005,3005,3005,0
|
|
20250414,134400,46877900,3005,3005,3005,3005,0
|
|
20250414,134300,46877900,3005,3005,3005,3005,0
|
|
20250414,134200,46877900,3005,3005,3005,3005,52
|
|
20250414,134100,46721640,3005,3005,3005,3005,10
|
|
20250414,134000,46691590,3000,3000,3000,3000,55
|
|
20250414,133900,46526590,3000,2985,3000,2985,601
|
|
20250414,133800,44726480,2985,2985,2985,2985,0
|
|
20250414,133700,44726480,2985,2985,2985,2985,1
|
|
20250414,133600,44723495,2985,2985,2985,2985,0
|
|
20250414,133500,44723495,2985,2985,2985,2985,1
|
|
20250414,133400,44720510,2985,2985,2985,2985,205
|
|
20250414,133300,44108585,2980,2980,2980,2980,0
|
|
20250414,133200,44108585,2980,2980,2980,2980,201
|
|
20250414,133100,43509605,2980,2980,2980,2980,0
|
|
20250414,133000,43509605,2980,2980,2980,2980,16
|
|
20250414,132900,43461925,2980,2980,2980,2980,42
|
|
20250414,132800,43336765,2980,2980,2980,2980,0
|
|
20250414,132700,43336765,2980,2980,2980,2980,0
|
|
20250414,132600,43336765,2980,2980,2980,2980,0
|
|
20250414,132500,43336765,2980,2980,2980,2980,0
|
|
20250414,132400,43336765,2980,2980,2980,2980,20
|
|
20250414,132300,43277165,2980,2980,2980,2980,20
|
|
20250414,132200,43217565,2980,2980,2980,2980,0
|
|
20250414,132100,43217565,2980,2980,2980,2980,0
|
|
20250414,132000,43217565,2980,2980,2980,2980,198
|
|
20250414,131900,42627525,2980,2980,2980,2980,0
|
|
20250414,131800,42627525,2980,2980,2980,2980,0
|
|
20250414,131700,42627525,2980,2980,2980,2980,5
|
|
20250414,131600,42612625,2970,2970,2970,2970,0
|
|
20250414,131500,42612625,2970,2970,2970,2970,0
|
|
20250414,131400,42612625,2970,2970,2970,2970,0
|
|
20250414,131300,42612625,2970,2970,2970,2970,0
|
|
20250414,131200,42612625,2970,2970,2970,2970,115
|
|
20250414,131100,42271075,2970,2970,2970,2970,10
|
|
20250414,131000,42241375,2970,2970,2970,2970,26
|
|
20250414,130900,42164155,2960,2960,2960,2960,1
|
|
20250414,130800,42161195,2960,2960,2960,2960,0
|
|
20250414,130700,42161195,2960,2960,2960,2960,0
|
|
20250414,130600,42161195,2960,2960,2960,2960,0
|
|
20250414,130500,42161195,2960,2960,2960,2960,489
|
|
20250414,130400,40713755,2960,2960,2960,2960,0
|
|
20250414,130300,40713755,2960,2960,2960,2960,0
|
|
20250414,130200,40713755,2960,2960,2960,2960,100
|
|
20250414,130100,40417755,2960,2960,2960,2960,0
|
|
20250414,130000,40417755,2960,2960,2960,2960,0
|
|
20250414,125900,40417755,2960,2960,2960,2960,9
|
|
20250414,125800,40391115,2960,2960,2960,2960,0
|
|
20250414,125700,40391115,2960,2960,2960,2960,0
|
|
20250414,125600,40391115,2960,2960,2960,2960,0
|
|
20250414,125500,40391115,2960,2955,2960,2955,153
|
|
20250414,125400,39938320,2950,2950,2950,2950,33
|
|
20250414,125300,39840970,2950,2950,2950,2950,0
|
|
20250414,125200,39840970,2950,2950,2950,2950,0
|
|
20250414,125100,39840970,2950,2950,2950,2950,0
|
|
20250414,125000,39840970,2950,2950,2950,2950,0
|
|
20250414,124900,39840970,2950,2950,2950,2950,0
|
|
20250414,124800,39840970,2950,2950,2950,2950,0
|
|
20250414,124700,39840970,2950,2950,2950,2950,0
|
|
20250414,124600,39840970,2950,2950,2950,2950,1
|
|
20250414,124500,39838020,2945,2950,2950,2945,13
|
|
20250414,124400,39799675,2945,2945,2945,2945,10
|
|
20250414,124300,39770225,2950,2950,2950,2950,5
|
|
20250414,124200,39755475,2945,2945,2945,2945,4
|
|
20250414,124100,39743695,2950,2950,2950,2950,0
|
|
20250414,124000,39743695,2950,2950,2950,2950,0
|
|
20250414,123900,39743695,2950,2950,2950,2950,0
|
|
20250414,123800,39743695,2950,2950,2950,2950,0
|
|
20250414,123700,39743695,2950,2950,2950,2950,0
|
|
20250414,123600,39743695,2950,2950,2950,2950,0
|
|
20250414,123500,39743695,2950,2950,2950,2950,5
|
|
20250414,123400,39728945,2955,2955,2955,2955,12
|
|
20250414,123300,39693485,2955,2955,2955,2955,0
|
|
20250414,123200,39693485,2955,2955,2955,2955,0
|
|
20250414,123100,39693485,2955,2955,2955,2955,0
|
|
20250414,123000,39693485,2955,2955,2955,2955,1
|
|
20250414,122900,39690530,2945,2945,2945,2945,0
|
|
20250414,122800,39690530,2945,2945,2945,2945,0
|
|
20250414,122700,39690530,2945,2945,2945,2945,0
|
|
20250414,122600,39690530,2945,2945,2945,2945,0
|
|
20250414,122500,39690530,2945,2945,2945,2945,42
|
|
20250414,122400,39566840,2945,2945,2945,2945,0
|
|
20250414,122300,39566840,2945,2945,2945,2945,20
|
|
20250414,122200,39507940,2945,2945,2945,2945,28
|
|
20250414,122100,39425480,2945,2945,2945,2945,5
|
|
20250414,122000,39410755,2950,2950,2950,2950,1
|
|
20250414,121900,39407805,2930,2930,2930,2930,0
|
|
20250414,121800,39407805,2930,2925,2930,2925,766
|
|
20250414,121700,37163505,2925,2925,2925,2925,560
|
|
20250414,121600,35525505,2925,2925,2925,2925,0
|
|
20250414,121500,35525505,2925,2925,2925,2925,0
|
|
20250414,121400,35525505,2925,2920,2925,2920,1266
|
|
20250414,121300,31823245,2925,2925,2925,2925,0
|
|
20250414,121200,31823245,2925,2925,2925,2925,0
|
|
20250414,121100,31823245,2925,2925,2925,2925,0
|
|
20250414,121000,31823245,2925,2925,2925,2925,0
|
|
20250414,120900,31823245,2925,2925,2925,2925,0
|
|
20250414,120800,31823245,2925,2925,2925,2925,0
|
|
20250414,120700,31823245,2925,2925,2925,2925,0
|
|
20250414,120600,31823245,2925,2925,2925,2925,0
|
|
20250414,120500,31823245,2925,2925,2925,2925,0
|
|
20250414,120400,31823245,2925,2925,2925,2925,6
|
|
20250414,120300,31805695,2920,2920,2920,2920,64
|
|
20250414,120200,31618815,2930,2930,2930,2930,0
|
|
20250414,120100,31618815,2930,2930,2930,2930,0
|
|
20250414,120000,31618815,2930,2930,2930,2930,0
|
|
20250414,115900,31618815,2930,2930,2930,2930,0
|
|
20250414,115800,31618815,2930,2925,2930,2925,11
|
|
20250414,115700,31586625,2945,2945,2945,2945,0
|
|
20250414,115600,31586625,2945,2945,2945,2945,0
|
|
20250414,115500,31586625,2945,2945,2945,2945,0
|
|
20250414,115400,31586625,2945,2945,2945,2945,0
|
|
20250414,115300,31586625,2945,2945,2945,2945,0
|
|
20250414,115200,31586625,2945,2945,2945,2945,0
|
|
20250414,115100,31586625,2945,2925,2945,2925,598
|
|
20250414,115000,29837435,2945,2945,2945,2945,0
|
|
20250414,114900,29837435,2945,2945,2945,2945,0
|
|
20250414,114800,29837435,2945,2945,2945,2945,0
|
|
20250414,114700,29837435,2945,2945,2945,2945,0
|
|
20250414,114600,29837435,2945,2945,2945,2945,0
|
|
20250414,114500,29837435,2945,2945,2945,2945,0
|
|
20250414,114400,29837435,2945,2945,2945,2945,1
|
|
20250414,114300,29834490,2925,2925,2925,2925,0
|
|
20250414,114200,29834490,2925,2925,2925,2925,0
|
|
20250414,114100,29834490,2925,2925,2925,2925,0
|
|
20250414,114000,29834490,2925,2925,2925,2925,0
|
|
20250414,113900,29834490,2925,2925,2925,2925,0
|
|
20250414,113800,29834490,2925,2925,2925,2925,0
|
|
20250414,113700,29834490,2925,2925,2925,2925,0
|
|
20250414,113600,29834490,2925,2925,2925,2925,0
|
|
20250414,113500,29834490,2925,2925,2925,2925,0
|
|
20250414,113400,29834490,2925,2925,2925,2925,0
|
|
20250414,113300,29834490,2925,2925,2925,2925,0
|
|
20250414,113200,29834490,2925,2925,2925,2925,0
|
|
20250414,113100,29834490,2925,2925,2925,2925,0
|
|
20250414,113000,29834490,2925,2925,2925,2925,0
|
|
20250414,112900,29834490,2925,2925,2925,2925,1
|
|
20250414,112800,29831565,2935,2930,2940,2920,395
|
|
20250414,112700,28671155,2930,2930,2930,2930,0
|
|
20250414,112600,28671155,2930,2930,2930,2930,0
|
|
20250414,112500,28671155,2930,2930,2930,2930,0
|
|
20250414,112400,28671155,2930,2930,2930,2930,0
|
|
20250414,112300,28671155,2930,2930,2930,2930,0
|
|
20250414,112200,28671155,2930,2930,2930,2930,0
|
|
20250414,112100,28671155,2930,2930,2930,2930,0
|
|
20250414,112000,28671155,2930,2930,2930,2930,0
|
|
20250414,111900,28671155,2930,2930,2930,2930,0
|
|
20250414,111800,28671155,2930,2920,2930,2920,17
|
|
20250414,111700,28621355,2935,2935,2935,2935,0
|
|
20250414,111600,28621355,2935,2935,2935,2935,0
|
|
20250414,111500,28621355,2935,2925,2935,2925,1290
|
|
20250414,111400,24847305,2935,2935,2935,2935,0
|
|
20250414,111300,24847305,2935,2930,2935,2930,6
|
|
20250414,111200,24829705,2925,2925,2925,2925,0
|
|
20250414,111100,24829705,2925,2925,2925,2925,0
|
|
20250414,111000,24829705,2925,2925,2925,2925,0
|
|
20250414,110900,24829705,2925,2925,2925,2925,0
|
|
20250414,110800,24829705,2925,2925,2925,2925,0
|
|
20250414,110700,24829705,2925,2925,2925,2925,0
|
|
20250414,110600,24829705,2925,2925,2925,2925,0
|
|
20250414,110500,24829705,2925,2925,2925,2925,0
|
|
20250414,110400,24829705,2925,2925,2925,2925,60
|
|
20250414,110300,24654205,2920,2920,2920,2920,0
|
|
20250414,110200,24654205,2920,2920,2920,2920,0
|
|
20250414,110100,24654205,2920,2920,2920,2920,0
|
|
20250414,110000,24654205,2920,2920,2920,2920,1
|
|
20250414,105900,24651285,2925,2925,2925,2925,0
|
|
20250414,105800,24651285,2925,2925,2925,2925,0
|
|
20250414,105700,24651285,2925,2925,2925,2925,0
|
|
20250414,105600,24651285,2925,2925,2925,2925,0
|
|
20250414,105500,24651285,2925,2925,2925,2925,0
|
|
20250414,105400,24651285,2925,2925,2925,2925,0
|
|
20250414,105300,24651285,2925,2925,2925,2925,0
|
|
20250414,105200,24651285,2925,2925,2925,2925,0
|
|
20250414,105100,24651285,2925,2925,2925,2925,0
|
|
20250414,105000,24651285,2925,2925,2925,2925,106
|
|
20250414,104900,24341235,2925,2925,2925,2925,0
|
|
20250414,104800,24341235,2925,2925,2925,2925,0
|
|
20250414,104700,24341235,2925,2925,2925,2925,0
|
|
20250414,104600,24341235,2925,2925,2925,2925,8
|
|
20250414,104500,24317835,2920,2920,2920,2920,0
|
|
20250414,104400,24317835,2920,2920,2920,2920,0
|
|
20250414,104300,24317835,2920,2925,2925,2920,15
|
|
20250414,104200,24274010,2925,2925,2925,2925,330
|
|
20250414,104100,23308760,2925,2925,2925,2925,0
|
|
20250414,104000,23308760,2925,2925,2925,2925,0
|
|
20250414,103900,23308760,2925,2925,2925,2925,1
|
|
20250414,103800,23305835,2930,2930,2930,2930,0
|
|
20250414,103700,23305835,2930,2930,2930,2930,0
|
|
20250414,103600,23305835,2930,2930,2930,2930,0
|
|
20250414,103500,23305835,2930,2930,2930,2930,0
|
|
20250414,103400,23305835,2930,2930,2930,2930,0
|
|
20250414,103300,23305835,2930,2930,2930,2930,0
|
|
20250414,103200,23305835,2930,2930,2930,2930,0
|
|
20250414,103100,23305835,2930,2930,2930,2930,0
|
|
20250414,103000,23305835,2930,2930,2930,2930,40
|
|
20250414,102900,23188635,2925,2930,2930,2925,82
|
|
20250414,102800,22948740,2930,2930,2930,2930,0
|
|
20250414,102700,22948740,2930,2930,2930,2930,0
|
|
20250414,102600,22948740,2930,2930,2930,2930,13
|
|
20250414,102500,22910650,2930,2930,2930,2930,0
|
|
20250414,102400,22910650,2930,2930,2930,2930,27
|
|
20250414,102300,22831540,2930,2930,2930,2930,0
|
|
20250414,102200,22831540,2930,2930,2930,2930,0
|
|
20250414,102100,22831540,2930,2930,2930,2930,0
|
|
20250414,102000,22831540,2930,2930,2930,2930,44
|
|
20250414,101900,22702620,2930,2930,2930,2930,1
|
|
20250414,101800,22699690,2930,2930,2930,2930,0
|
|
20250414,101700,22699690,2930,2930,2930,2930,0
|
|
20250414,101600,22699690,2930,2930,2930,2930,0
|
|
20250414,101500,22699690,2930,2930,2930,2930,0
|
|
20250414,101400,22699690,2930,2930,2930,2930,50
|
|
20250414,101300,22553190,2930,2930,2930,2930,0
|
|
20250414,101200,22553190,2930,2930,2930,2930,0
|
|
20250414,101100,22553190,2930,2930,2930,2930,0
|
|
20250414,101000,22553190,2930,2930,2930,2930,66
|
|
20250414,100900,22359810,2930,2930,2930,2930,2
|
|
20250414,100800,22353950,2935,2935,2935,2935,0
|
|
20250414,100700,22353950,2935,2935,2935,2935,1
|
|
20250414,100600,22351015,2935,2935,2935,2935,0
|
|
20250414,100500,22351015,2935,2935,2935,2935,0
|
|
20250414,100400,22351015,2935,2935,2935,2935,0
|
|
20250414,100300,22351015,2935,2935,2935,2935,4
|
|
20250414,100200,22339275,2935,2935,2935,2935,1
|
|
20250414,100100,22336340,2935,2930,2935,2930,102
|
|
20250414,100000,22037470,2930,2930,2930,2930,0
|
|
20250414,095900,22037470,2930,2930,2930,2930,12
|
|
20250414,095800,22002310,2945,2945,2945,2945,0
|
|
20250414,095700,22002310,2945,2945,2945,2945,0
|
|
20250414,095600,22002310,2945,2930,2945,2930,2
|
|
20250414,095500,21996435,2930,2930,2930,2930,0
|
|
20250414,095400,21996435,2930,2930,2930,2930,50
|
|
20250414,095300,21849935,2940,2940,2940,2940,0
|
|
20250414,095200,21849935,2940,2950,2950,2940,986
|
|
20250414,095100,18943065,2970,2970,2970,2970,2
|
|
20250414,095000,18937125,2970,2970,2970,2965,3
|
|
20250414,094900,18928220,2970,2970,2970,2970,23
|
|
20250414,094800,18859910,2970,2970,2970,2970,2
|
|
20250414,094700,18853970,2965,2965,2965,2965,0
|
|
20250414,094600,18853970,2965,2965,2965,2965,33
|
|
20250414,094500,18756125,2965,2965,2965,2965,200
|
|
20250414,094400,18163125,2965,2965,2965,2965,2
|
|
20250414,094300,18157195,2970,2970,2970,2970,0
|
|
20250414,094200,18157195,2970,2970,2970,2970,0
|
|
20250414,094100,18157195,2970,2970,2970,2970,0
|
|
20250414,094000,18157195,2970,2970,2970,2970,0
|
|
20250414,093900,18157195,2970,2970,2970,2970,0
|
|
20250414,093800,18157195,2970,2970,2970,2970,0
|
|
20250414,093700,18157195,2970,2970,2970,2970,0
|
|
20250414,093600,18157195,2970,2970,2970,2970,0
|
|
20250414,093500,18157195,2970,2970,2970,2970,0
|
|
20250414,093400,18157195,2970,2970,2970,2970,0
|
|
20250414,093300,18157195,2970,2970,2970,2970,0
|
|
20250414,093200,18157195,2970,2970,2970,2970,12
|
|
20250414,093100,18121555,2950,2950,2950,2950,0
|
|
20250414,093000,18121555,2950,2950,2950,2950,0
|
|
20250414,092900,18121555,2950,2950,2950,2950,0
|
|
20250414,092800,18121555,2950,2940,2950,2900,264
|
|
20250414,092700,17346650,2885,2885,2885,2885,0
|
|
20250414,092600,17346650,2885,2940,2940,2885,1894
|
|
20250414,092500,11863945,2990,2980,2990,2980,2
|
|
20250414,092400,11857975,2980,2980,2980,2980,51
|
|
20250414,092300,11705995,2970,2980,2980,2970,276
|
|
20250414,092200,10886265,2980,2980,2980,2980,0
|
|
20250414,092100,10886265,2980,2980,2980,2980,20
|
|
20250414,092000,10826665,2980,2980,2980,2980,0
|
|
20250414,091900,10826665,2980,2980,2980,2980,0
|
|
20250414,091800,10826665,2980,2980,2980,2980,0
|
|
20250414,091700,10826665,2980,2980,2980,2980,0
|
|
20250414,091600,10826665,2980,2990,2995,2980,1547
|
|
20250414,091500,6216265,2980,2980,2980,2980,53
|
|
20250414,091400,6058325,2980,2980,2980,2980,13
|
|
20250414,091300,6019585,2980,2980,2980,2980,0
|
|
20250414,091200,6019585,2980,2995,2995,2980,536
|
|
20250414,091100,4422215,3015,2945,3015,2945,746
|
|
20250414,091000,2193700,2945,2945,2945,2945,0
|
|
20250414,090900,2193700,2945,2945,2945,2945,0
|
|
20250414,090800,2193700,2945,2940,2945,2940,42
|
|
20250414,090700,2070015,2900,2900,2900,2900,0
|
|
20250414,090600,2070015,2900,2915,2915,2900,375
|
|
20250414,090500,980385,2920,2920,2920,2920,75
|
|
20250414,090400,761385,2920,2920,2920,2920,56
|
|
20250414,090300,597865,2955,2955,2955,2955,0
|
|
20250414,090200,597865,2955,2955,2955,2955,0
|
|
20250414,090100,597865,2955,2955,2955,2955,0
|
|
20250414,090000,597865,2955,2945,2955,2945,203
|