615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,191200,57504630,2900,2900,2900,2900,522
|
|
20250416,191100,57504630,2900,2900,2900,2900,0
|
|
20250416,191000,57504630,2900,2900,2900,2900,0
|
|
20250416,190900,57504630,2900,2900,2900,2900,0
|
|
20250416,190800,57504630,2900,2900,2900,2900,0
|
|
20250416,190700,57504630,2900,2900,2900,2900,0
|
|
20250416,190600,57504630,2900,2900,2900,2900,0
|
|
20250416,190500,57504630,2900,2900,2900,2900,0
|
|
20250416,190400,57504630,2900,2900,2900,2900,0
|
|
20250416,190300,57504630,2900,2900,2900,2900,0
|
|
20250416,190200,57504630,2900,2900,2900,2900,0
|
|
20250416,190100,57504630,2900,2900,2900,2900,0
|
|
20250416,190000,57504630,2900,2900,2900,2900,0
|
|
20250416,185900,57504630,2900,2900,2900,2900,0
|
|
20250416,185800,57504630,2900,2900,2900,2900,0
|
|
20250416,185700,57504630,2900,2900,2900,2900,0
|
|
20250416,185600,57504630,2900,2900,2900,2900,0
|
|
20250416,185500,57504630,2900,2900,2900,2900,0
|
|
20250416,185400,57504630,2900,2900,2900,2900,0
|
|
20250416,185300,57504630,2900,2900,2900,2900,0
|
|
20250416,185200,57504630,2900,2900,2900,2900,0
|
|
20250416,185100,57504630,2900,2900,2900,2900,0
|
|
20250416,185000,57504630,2900,2900,2900,2900,0
|
|
20250416,184900,57504630,2900,2900,2900,2900,0
|
|
20250416,184800,57504630,2900,2900,2900,2900,0
|
|
20250416,184700,57504630,2900,2900,2900,2900,0
|
|
20250416,184600,57504630,2900,2900,2900,2900,0
|
|
20250416,184500,57504630,2900,2900,2900,2900,0
|
|
20250416,184400,57504630,2900,2900,2900,2900,0
|
|
20250416,184300,57504630,2900,2900,2900,2900,0
|
|
20250416,184200,57504630,2900,2900,2900,2900,522
|
|
20250416,184100,57504630,2900,2900,2900,2900,0
|
|
20250416,184000,57504630,2900,2900,2900,2900,0
|
|
20250416,183900,57504630,2900,2900,2900,2900,0
|
|
20250416,183800,57504630,2900,2900,2900,2900,0
|
|
20250416,183700,57504630,2900,2900,2900,2900,0
|
|
20250416,183600,57504630,2900,2900,2900,2900,0
|
|
20250416,183500,57504630,2900,2900,2900,2900,0
|
|
20250416,183400,57504630,2900,2900,2900,2900,0
|
|
20250416,183300,57504630,2900,2900,2900,2900,0
|
|
20250416,183200,57504630,2900,2900,2900,2900,0
|
|
20250416,183100,57504630,2900,2900,2900,2900,0
|
|
20250416,183000,57504630,2900,2900,2900,2900,0
|
|
20250416,182900,57504630,2900,2900,2900,2900,0
|
|
20250416,182800,57504630,2900,2900,2900,2900,0
|
|
20250416,182700,57504630,2900,2900,2900,2900,0
|
|
20250416,182600,57504630,2900,2900,2900,2900,0
|
|
20250416,182500,57504630,2900,2900,2900,2900,0
|
|
20250416,182400,57504630,2900,2900,2900,2900,0
|
|
20250416,182300,57504630,2900,2900,2900,2900,0
|
|
20250416,182200,57504630,2900,2900,2900,2900,0
|
|
20250416,182100,57504630,2900,2900,2900,2900,0
|
|
20250416,182000,57504630,2900,2900,2900,2900,0
|
|
20250416,181900,57504630,2900,2900,2900,2900,0
|
|
20250416,181800,57504630,2900,2900,2900,2900,0
|
|
20250416,181700,57504630,2900,2900,2900,2900,0
|
|
20250416,181600,57504630,2900,2900,2900,2900,0
|
|
20250416,181500,57504630,2900,2900,2900,2900,0
|
|
20250416,181400,57504630,2900,2900,2900,2900,0
|
|
20250416,181300,57504630,2900,2900,2900,2900,0
|
|
20250416,181200,57504630,2900,2900,2900,2900,522
|
|
20250416,181100,57504630,2900,2900,2900,2900,0
|
|
20250416,181000,57504630,2900,2900,2900,2900,0
|
|
20250416,180900,57504630,2900,2900,2900,2900,0
|
|
20250416,180800,57504630,2900,2900,2900,2900,0
|
|
20250416,180700,57504630,2900,2900,2900,2900,0
|
|
20250416,180600,57504630,2900,2900,2900,2900,0
|
|
20250416,180500,57504630,2900,2900,2900,2900,0
|
|
20250416,180400,57504630,2900,2900,2900,2900,0
|
|
20250416,180300,57504630,2900,2900,2900,2900,0
|
|
20250416,180200,57504630,2900,2900,2900,2900,0
|
|
20250416,180100,57504630,2900,2900,2900,2900,0
|
|
20250416,180000,57504630,2900,2900,2900,2900,0
|
|
20250416,175900,57504630,2900,2900,2900,2900,0
|
|
20250416,175800,57504630,2900,2900,2900,2900,0
|
|
20250416,175700,57504630,2900,2900,2900,2900,0
|
|
20250416,175600,57504630,2900,2900,2900,2900,0
|
|
20250416,175500,57504630,2900,2900,2900,2900,0
|
|
20250416,175400,57504630,2900,2900,2900,2900,0
|
|
20250416,175300,57504630,2900,2900,2900,2900,0
|
|
20250416,175200,57504630,2900,2900,2900,2900,0
|
|
20250416,175100,57504630,2900,2900,2900,2900,0
|
|
20250416,175000,57504630,2900,2900,2900,2900,0
|
|
20250416,174900,57504630,2900,2900,2900,2900,0
|
|
20250416,174800,57504630,2900,2900,2900,2900,0
|
|
20250416,174700,57504630,2900,2900,2900,2900,0
|
|
20250416,174600,57504630,2900,2900,2900,2900,0
|
|
20250416,174500,57504630,2900,2900,2900,2900,0
|
|
20250416,174400,57504630,2900,2900,2900,2900,0
|
|
20250416,174300,57504630,2900,2900,2900,2900,0
|
|
20250416,174200,57504630,2900,2900,2900,2900,522
|
|
20250416,174100,57504630,2900,2900,2900,2900,0
|
|
20250416,174000,57504630,2900,2900,2900,2900,0
|
|
20250416,173900,57504630,2900,2900,2900,2900,0
|
|
20250416,173800,57504630,2900,2900,2900,2900,0
|
|
20250416,173700,57504630,2900,2900,2900,2900,0
|
|
20250416,173600,57504630,2900,2900,2900,2900,0
|
|
20250416,173500,57504630,2900,2900,2900,2900,0
|
|
20250416,173400,57504630,2900,2900,2900,2900,0
|
|
20250416,173300,57504630,2900,2900,2900,2900,0
|
|
20250416,173200,57504630,2900,2900,2900,2900,0
|
|
20250416,173100,57504630,2900,2900,2900,2900,0
|
|
20250416,173000,57504630,2900,2900,2900,2900,0
|
|
20250416,172900,57504630,2900,2900,2900,2900,0
|
|
20250416,172800,57504630,2900,2900,2900,2900,0
|
|
20250416,172700,57504630,2900,2900,2900,2900,0
|
|
20250416,172600,57504630,2900,2900,2900,2900,0
|
|
20250416,172500,57504630,2900,2900,2900,2900,0
|
|
20250416,172400,57504630,2900,2900,2900,2900,0
|
|
20250416,172300,57504630,2900,2900,2900,2900,0
|
|
20250416,172200,57504630,2900,2900,2900,2900,0
|
|
20250416,172100,57504630,2900,2900,2900,2900,0
|
|
20250416,172000,57504630,2900,2900,2900,2900,0
|
|
20250416,171900,57504630,2900,2900,2900,2900,0
|
|
20250416,171800,57504630,2900,2900,2900,2900,0
|
|
20250416,171700,57504630,2900,2900,2900,2900,0
|
|
20250416,171600,57504630,2900,2900,2900,2900,0
|
|
20250416,171500,57504630,2900,2900,2900,2900,0
|
|
20250416,171400,57504630,2900,2900,2900,2900,0
|
|
20250416,171300,57504630,2900,2900,2900,2900,0
|
|
20250416,171200,57504630,2900,2900,2900,2900,522
|
|
20250416,171100,57504630,2900,2900,2900,2900,0
|
|
20250416,171000,57504630,2900,2900,2900,2900,0
|
|
20250416,170900,57504630,2900,2900,2900,2900,0
|
|
20250416,170800,57504630,2900,2900,2900,2900,0
|
|
20250416,170700,57504630,2900,2900,2900,2900,0
|
|
20250416,170600,57504630,2900,2900,2900,2900,0
|
|
20250416,170500,57504630,2900,2900,2900,2900,0
|
|
20250416,170400,57504630,2900,2900,2900,2900,0
|
|
20250416,170300,57504630,2900,2900,2900,2900,0
|
|
20250416,170200,57504630,2900,2900,2900,2900,0
|
|
20250416,170100,57504630,2900,2900,2900,2900,0
|
|
20250416,170000,57504630,2900,2900,2900,2900,0
|
|
20250416,165900,57504630,2900,2900,2900,2900,0
|
|
20250416,165800,57504630,2900,2900,2900,2900,0
|
|
20250416,165700,57504630,2900,2900,2900,2900,0
|
|
20250416,165600,57504630,2900,2900,2900,2900,0
|
|
20250416,165500,57504630,2900,2900,2900,2900,0
|
|
20250416,165400,57504630,2900,2900,2900,2900,0
|
|
20250416,165300,57504630,2900,2900,2900,2900,0
|
|
20250416,165200,57504630,2900,2900,2900,2900,0
|
|
20250416,165100,57504630,2900,2900,2900,2900,0
|
|
20250416,165000,57504630,2900,2900,2900,2900,0
|
|
20250416,164900,57504630,2900,2900,2900,2900,0
|
|
20250416,164800,57504630,2900,2900,2900,2900,0
|
|
20250416,164700,57504630,2900,2900,2900,2900,0
|
|
20250416,164600,57504630,2900,2900,2900,2900,0
|
|
20250416,164500,57504630,2900,2900,2900,2900,0
|
|
20250416,164400,57504630,2900,2900,2900,2900,0
|
|
20250416,164300,57504630,2900,2900,2900,2900,0
|
|
20250416,164200,57504630,2900,2900,2900,2900,522
|
|
20250416,164100,57504630,2900,2900,2900,2900,0
|
|
20250416,164000,57504630,2900,2900,2900,2900,0
|
|
20250416,163900,57504630,2900,2900,2900,2900,0
|
|
20250416,163800,57504630,2900,2900,2900,2900,0
|
|
20250416,163700,57504630,2900,2900,2900,2900,0
|
|
20250416,163600,57504630,2900,2900,2900,2900,0
|
|
20250416,163500,57504630,2900,2900,2900,2900,0
|
|
20250416,163400,57504630,2900,2900,2900,2900,0
|
|
20250416,163300,57504630,2900,2900,2900,2900,0
|
|
20250416,163200,57504630,2900,2900,2900,2900,0
|
|
20250416,163100,57504630,2900,2900,2900,2900,0
|
|
20250416,163000,57504630,2900,2900,2900,2900,0
|
|
20250416,162900,57504630,2900,2900,2900,2900,0
|
|
20250416,162800,57504630,2900,2900,2900,2900,0
|
|
20250416,162700,57504630,2900,2900,2900,2900,0
|
|
20250416,162600,57504630,2900,2900,2900,2900,0
|
|
20250416,162500,57504630,2900,2900,2900,2900,0
|
|
20250416,162400,57504630,2900,2900,2900,2900,0
|
|
20250416,162300,57504630,2900,2900,2900,2900,0
|
|
20250416,162200,57504630,2900,2900,2900,2900,0
|
|
20250416,162100,57504630,2900,2900,2900,2900,0
|
|
20250416,162000,57504630,2900,2900,2900,2900,0
|
|
20250416,161900,57504630,2900,2900,2900,2900,0
|
|
20250416,161800,57504630,2900,2900,2900,2900,0
|
|
20250416,161700,57504630,2900,2900,2900,2900,0
|
|
20250416,161600,57504630,2900,2900,2900,2900,0
|
|
20250416,161500,57504630,2900,2900,2900,2900,0
|
|
20250416,161400,57504630,2900,2900,2900,2900,0
|
|
20250416,161300,57504630,2900,2900,2900,2900,0
|
|
20250416,161200,57504630,2900,2900,2900,2900,522
|
|
20250416,161100,57504630,2900,2900,2900,2900,0
|
|
20250416,161000,57504630,2900,2900,2900,2900,0
|
|
20250416,160900,57504630,2900,2900,2900,2900,0
|
|
20250416,160800,57504630,2900,2900,2900,2900,0
|
|
20250416,160700,57504630,2900,2900,2900,2900,0
|
|
20250416,160600,57504630,2900,2900,2900,2900,0
|
|
20250416,160500,57504630,2900,2900,2900,2900,0
|
|
20250416,160400,57504630,2900,2900,2900,2900,0
|
|
20250416,160300,57504630,2900,2900,2900,2900,0
|
|
20250416,160200,57504630,2900,2900,2900,2900,0
|
|
20250416,160100,57504630,2900,2900,2900,2900,0
|
|
20250416,160000,57504630,2900,2900,2900,2900,0
|
|
20250416,155900,57504630,2900,2900,2900,2900,0
|
|
20250416,155800,57504630,2900,2900,2900,2900,0
|
|
20250416,155700,57504630,2900,2900,2900,2900,0
|
|
20250416,155600,57504630,2900,2900,2900,2900,0
|
|
20250416,155500,57504630,2900,2900,2900,2900,0
|
|
20250416,155400,57504630,2900,2900,2900,2900,0
|
|
20250416,155300,57504630,2900,2900,2900,2900,0
|
|
20250416,155200,57504630,2900,2900,2900,2900,0
|
|
20250416,155100,57504630,2900,2900,2900,2900,0
|
|
20250416,155000,57504630,2900,2900,2900,2900,0
|
|
20250416,154900,57504630,2900,2900,2900,2900,0
|
|
20250416,154800,57504630,2900,2900,2900,2900,0
|
|
20250416,154700,57504630,2900,2900,2900,2900,0
|
|
20250416,154600,57504630,2900,2900,2900,2900,0
|
|
20250416,154500,57504630,2900,2900,2900,2900,0
|
|
20250416,154400,57504630,2900,2900,2900,2900,0
|
|
20250416,154300,57504630,2900,2900,2900,2900,0
|
|
20250416,154200,57504630,2900,2900,2900,2900,522
|
|
20250416,154100,57504630,2900,2900,2900,2900,0
|
|
20250416,154000,57504630,2900,2900,2900,2900,0
|
|
20250416,153900,57504630,2900,2900,2900,2900,0
|
|
20250416,153800,57504630,2900,2900,2900,2900,0
|
|
20250416,153700,57504630,2900,2900,2900,2900,0
|
|
20250416,153600,57504630,2900,2900,2900,2900,0
|
|
20250416,153500,57504630,2900,2900,2900,2900,0
|
|
20250416,153400,57504630,2900,2900,2900,2900,0
|
|
20250416,153300,57504630,2900,2900,2900,2900,0
|
|
20250416,153200,57504630,2900,2900,2900,2900,0
|
|
20250416,153100,57504630,2900,2900,2900,2900,0
|
|
20250416,153000,57504630,2900,2900,2900,2900,522
|
|
20250416,152900,55990830,2905,2905,2905,2905,0
|
|
20250416,152800,55990830,2905,2905,2905,2905,0
|
|
20250416,152700,55990830,2905,2905,2905,2905,0
|
|
20250416,152600,55990830,2905,2905,2905,2905,0
|
|
20250416,152500,55990830,2905,2905,2905,2905,0
|
|
20250416,152400,55990830,2905,2905,2905,2905,0
|
|
20250416,152300,55990830,2905,2905,2905,2905,0
|
|
20250416,152200,55990830,2905,2905,2905,2905,0
|
|
20250416,152100,55990830,2905,2905,2905,2905,0
|
|
20250416,152000,55990830,2905,2905,2905,2905,0
|
|
20250416,151900,55990830,2905,2905,2905,2905,231
|
|
20250416,151800,55319775,2905,2905,2905,2900,74
|
|
20250416,151700,55104880,2905,2910,2910,2905,69
|
|
20250416,151600,54904200,2910,2910,2910,2910,0
|
|
20250416,151500,54904200,2910,2915,2915,2910,555
|
|
20250416,151400,53288790,2920,2920,2920,2920,0
|
|
20250416,151300,53288790,2920,2920,2920,2920,1072
|
|
20250416,151200,50158550,2925,2925,2925,2925,9
|
|
20250416,151100,50132225,2925,2925,2925,2925,0
|
|
20250416,151000,50132225,2925,2925,2925,2925,0
|
|
20250416,150900,50132225,2925,2925,2925,2925,0
|
|
20250416,150800,50132225,2925,2925,2925,2925,0
|
|
20250416,150700,50132225,2925,2925,2925,2925,0
|
|
20250416,150600,50132225,2925,2925,2925,2925,0
|
|
20250416,150500,50132225,2925,2925,2925,2925,0
|
|
20250416,150400,50132225,2925,2925,2925,2925,22
|
|
20250416,150300,50067875,2925,2925,2925,2925,0
|
|
20250416,150200,50067875,2925,2925,2925,2925,532
|
|
20250416,150100,48511775,2925,2925,2925,2925,0
|
|
20250416,150000,48511775,2925,2925,2925,2925,27
|
|
20250416,145900,48432800,2930,2930,2930,2930,0
|
|
20250416,145800,48432800,2930,2930,2930,2930,0
|
|
20250416,145700,48432800,2930,2930,2930,2930,0
|
|
20250416,145600,48432800,2930,2930,2930,2930,0
|
|
20250416,145500,48432800,2930,2930,2930,2930,0
|
|
20250416,145400,48432800,2930,2930,2930,2930,0
|
|
20250416,145300,48432800,2930,2930,2930,2930,0
|
|
20250416,145200,48432800,2930,2930,2930,2930,0
|
|
20250416,145100,48432800,2930,2930,2930,2930,0
|
|
20250416,145000,48432800,2930,2930,2930,2930,0
|
|
20250416,144900,48432800,2930,2930,2930,2930,0
|
|
20250416,144800,48432800,2930,2930,2930,2930,213
|
|
20250416,144700,47808710,2930,2930,2930,2930,0
|
|
20250416,144600,47808710,2930,2930,2930,2930,0
|
|
20250416,144500,47808710,2930,2930,2930,2930,0
|
|
20250416,144400,47808710,2930,2930,2930,2930,0
|
|
20250416,144300,47808710,2930,2930,2930,2930,0
|
|
20250416,144200,47808710,2930,2930,2930,2930,0
|
|
20250416,144100,47808710,2930,2930,2930,2930,0
|
|
20250416,144000,47808710,2930,2930,2930,2930,0
|
|
20250416,143900,47808710,2930,2930,2930,2930,0
|
|
20250416,143800,47808710,2930,2930,2930,2930,40
|
|
20250416,143700,47691510,2930,2930,2930,2930,0
|
|
20250416,143600,47691510,2930,2930,2930,2930,0
|
|
20250416,143500,47691510,2930,2930,2930,2930,4
|
|
20250416,143400,47679790,2925,2925,2925,2925,0
|
|
20250416,143300,47679790,2925,2925,2925,2925,0
|
|
20250416,143200,47679790,2925,2925,2925,2925,0
|
|
20250416,143100,47679790,2925,2925,2925,2925,0
|
|
20250416,143000,47679790,2925,2925,2925,2925,4
|
|
20250416,142900,47668090,2930,2930,2930,2930,0
|
|
20250416,142800,47668090,2930,2930,2930,2930,0
|
|
20250416,142700,47668090,2930,2930,2930,2930,0
|
|
20250416,142600,47668090,2930,2930,2930,2930,0
|
|
20250416,142500,47668090,2930,2930,2930,2930,0
|
|
20250416,142400,47668090,2930,2930,2930,2930,0
|
|
20250416,142300,47668090,2930,2930,2930,2930,0
|
|
20250416,142200,47668090,2930,2930,2930,2930,0
|
|
20250416,142100,47668090,2930,2930,2930,2930,0
|
|
20250416,142000,47668090,2930,2930,2930,2930,5
|
|
20250416,141900,47653440,2935,2935,2935,2935,0
|
|
20250416,141800,47653440,2935,2935,2935,2935,0
|
|
20250416,141700,47653440,2935,2935,2935,2935,0
|
|
20250416,141600,47653440,2935,2935,2935,2935,0
|
|
20250416,141500,47653440,2935,2935,2935,2935,0
|
|
20250416,141400,47653440,2935,2935,2935,2935,0
|
|
20250416,141300,47653440,2935,2930,2935,2930,267
|
|
20250416,141200,46869870,2930,2930,2930,2930,5
|
|
20250416,141100,46855220,2920,2920,2920,2920,0
|
|
20250416,141000,46855220,2920,2920,2920,2920,0
|
|
20250416,140900,46855220,2920,2920,2920,2920,0
|
|
20250416,140800,46855220,2920,2920,2920,2920,0
|
|
20250416,140700,46855220,2920,2930,2930,2920,800
|
|
20250416,140600,44513295,2935,2935,2935,2935,0
|
|
20250416,140500,44513295,2935,2935,2935,2935,0
|
|
20250416,140400,44513295,2935,2945,2945,2935,1859
|
|
20250416,140300,39053555,2945,2945,2945,2945,0
|
|
20250416,140200,39053555,2945,2945,2945,2945,0
|
|
20250416,140100,39053555,2945,2945,2945,2945,0
|
|
20250416,140000,39053555,2945,2945,2945,2945,10
|
|
20250416,135900,39024105,2945,2950,2950,2945,231
|
|
20250416,135800,38343785,2945,2945,2945,2945,0
|
|
20250416,135700,38343785,2945,2945,2945,2945,54
|
|
20250416,135600,38184755,2945,2945,2945,2945,0
|
|
20250416,135500,38184755,2945,2945,2945,2945,300
|
|
20250416,135400,37301255,2945,2945,2945,2945,0
|
|
20250416,135300,37301255,2945,2945,2945,2945,0
|
|
20250416,135200,37301255,2945,2945,2945,2945,0
|
|
20250416,135100,37301255,2945,2945,2945,2945,2
|
|
20250416,135000,37295365,2945,2945,2945,2945,0
|
|
20250416,134900,37295365,2945,2945,2945,2945,0
|
|
20250416,134800,37295365,2945,2945,2945,2945,0
|
|
20250416,134700,37295365,2945,2945,2945,2945,295
|
|
20250416,134600,36426590,2945,2945,2945,2945,0
|
|
20250416,134500,36426590,2945,2945,2945,2945,0
|
|
20250416,134400,36426590,2945,2945,2945,2945,0
|
|
20250416,134300,36426590,2945,2945,2945,2945,0
|
|
20250416,134200,36426590,2945,2945,2945,2945,0
|
|
20250416,134100,36426590,2945,2945,2945,2945,0
|
|
20250416,134000,36426590,2945,2945,2945,2945,0
|
|
20250416,133900,36426590,2945,2945,2945,2945,0
|
|
20250416,133800,36426590,2945,2940,2945,2940,59
|
|
20250416,133700,36253125,2945,2945,2945,2945,0
|
|
20250416,133600,36253125,2945,2945,2945,2945,0
|
|
20250416,133500,36253125,2945,2945,2945,2945,0
|
|
20250416,133400,36253125,2945,2945,2945,2945,0
|
|
20250416,133300,36253125,2945,2945,2945,2945,0
|
|
20250416,133200,36253125,2945,2945,2945,2945,129
|
|
20250416,133100,35873220,2950,2950,2950,2950,0
|
|
20250416,133000,35873220,2950,2950,2950,2950,0
|
|
20250416,132900,35873220,2950,2950,2950,2950,0
|
|
20250416,132800,35873220,2950,2950,2950,2950,0
|
|
20250416,132700,35873220,2950,2950,2950,2950,0
|
|
20250416,132600,35873220,2950,2950,2950,2950,0
|
|
20250416,132500,35873220,2950,2950,2950,2950,0
|
|
20250416,132400,35873220,2950,2950,2950,2950,0
|
|
20250416,132300,35873220,2950,2950,2950,2950,0
|
|
20250416,132200,35873220,2950,2950,2950,2950,0
|
|
20250416,132100,35873220,2950,2950,2950,2950,0
|
|
20250416,132000,35873220,2950,2950,2950,2950,265
|
|
20250416,131900,35091470,2950,2950,2950,2950,0
|
|
20250416,131800,35091470,2950,2950,2950,2950,0
|
|
20250416,131700,35091470,2950,2950,2950,2950,0
|
|
20250416,131600,35091470,2950,2950,2950,2950,0
|
|
20250416,131500,35091470,2950,2950,2950,2950,26
|
|
20250416,131400,35014770,2950,2950,2950,2950,0
|
|
20250416,131300,35014770,2950,2950,2950,2950,499
|
|
20250416,131200,33542720,2950,2950,2950,2950,0
|
|
20250416,131100,33542720,2950,2950,2950,2950,0
|
|
20250416,131000,33542720,2950,2950,2950,2950,1
|
|
20250416,130900,33539770,2950,2950,2950,2950,0
|
|
20250416,130800,33539770,2950,2950,2950,2950,775
|
|
20250416,130700,31253520,2960,2960,2960,2960,0
|
|
20250416,130600,31253520,2960,2960,2960,2960,0
|
|
20250416,130500,31253520,2960,2960,2960,2960,0
|
|
20250416,130400,31253520,2960,2960,2960,2960,1
|
|
20250416,130300,31250560,2950,2950,2950,2950,0
|
|
20250416,130200,31250560,2950,2950,2950,2950,25
|
|
20250416,130100,31176810,2960,2960,2960,2960,0
|
|
20250416,130000,31176810,2960,2960,2960,2960,0
|
|
20250416,125900,31176810,2960,2950,2960,2950,176
|
|
20250416,125800,30657590,2955,2955,2955,2955,10
|
|
20250416,125700,30628040,2955,2955,2955,2955,161
|
|
20250416,125600,30152285,2950,2950,2950,2950,0
|
|
20250416,125500,30152285,2950,2950,2950,2950,100
|
|
20250416,125400,29857285,2950,2950,2950,2950,0
|
|
20250416,125300,29857285,2950,2950,2950,2950,0
|
|
20250416,125200,29857285,2950,2950,2950,2950,0
|
|
20250416,125100,29857285,2950,2950,2950,2950,0
|
|
20250416,125000,29857285,2950,2950,2950,2950,0
|
|
20250416,124900,29857285,2950,2950,2950,2950,0
|
|
20250416,124800,29857285,2950,2950,2950,2950,0
|
|
20250416,124700,29857285,2950,2950,2950,2950,0
|
|
20250416,124600,29857285,2950,2950,2950,2950,0
|
|
20250416,124500,29857285,2950,2950,2950,2950,0
|
|
20250416,124400,29857285,2950,2950,2950,2950,53
|
|
20250416,124300,29700935,2950,2950,2950,2950,10
|
|
20250416,124200,29671435,2950,2950,2950,2950,0
|
|
20250416,124100,29671435,2950,2950,2950,2950,0
|
|
20250416,124000,29671435,2950,2950,2950,2950,0
|
|
20250416,123900,29671435,2950,2950,2950,2950,1
|
|
20250416,123800,29668485,2955,2955,2955,2955,0
|
|
20250416,123700,29668485,2955,2955,2955,2955,0
|
|
20250416,123600,29668485,2955,2955,2955,2955,0
|
|
20250416,123500,29668485,2955,2955,2955,2955,8
|
|
20250416,123400,29644845,2955,2955,2955,2955,0
|
|
20250416,123300,29644845,2955,2955,2955,2955,16
|
|
20250416,123200,29597565,2955,2955,2955,2955,0
|
|
20250416,123100,29597565,2955,2955,2955,2955,8
|
|
20250416,123000,29573925,2950,2950,2950,2950,0
|
|
20250416,122900,29573925,2950,2950,2950,2950,0
|
|
20250416,122800,29573925,2950,2950,2950,2950,0
|
|
20250416,122700,29573925,2950,2950,2950,2950,0
|
|
20250416,122600,29573925,2950,2950,2950,2950,0
|
|
20250416,122500,29573925,2950,2950,2950,2950,0
|
|
20250416,122400,29573925,2950,2950,2950,2950,0
|
|
20250416,122300,29573925,2950,2950,2950,2950,0
|
|
20250416,122200,29573925,2950,2950,2950,2950,0
|
|
20250416,122100,29573925,2950,2950,2950,2950,0
|
|
20250416,122000,29573925,2950,2950,2950,2950,0
|
|
20250416,121900,29573925,2950,2950,2950,2950,0
|
|
20250416,121800,29573925,2950,2950,2950,2950,0
|
|
20250416,121700,29573925,2950,2950,2950,2950,0
|
|
20250416,121600,29573925,2950,2950,2950,2950,0
|
|
20250416,121500,29573925,2950,2950,2950,2950,193
|
|
20250416,121400,29004575,2950,2950,2950,2950,30
|
|
20250416,121300,28916075,2950,2955,2955,2950,888
|
|
20250416,121200,26296410,2955,2955,2955,2955,0
|
|
20250416,121100,26296410,2955,2955,2955,2955,0
|
|
20250416,121000,26296410,2955,2955,2955,2955,0
|
|
20250416,120900,26296410,2955,2965,2965,2955,3
|
|
20250416,120800,26287525,2960,2960,2960,2960,0
|
|
20250416,120700,26287525,2960,2960,2960,2960,0
|
|
20250416,120600,26287525,2960,2960,2960,2960,0
|
|
20250416,120500,26287525,2960,2960,2960,2960,31
|
|
20250416,120400,26195765,2955,2955,2955,2955,12
|
|
20250416,120300,26160305,2955,2955,2955,2955,43
|
|
20250416,120200,26033240,2955,2955,2955,2955,0
|
|
20250416,120100,26033240,2955,2955,2955,2955,0
|
|
20250416,120000,26033240,2955,2955,2955,2955,0
|
|
20250416,115900,26033240,2955,2955,2955,2955,0
|
|
20250416,115800,26033240,2955,2955,2955,2955,0
|
|
20250416,115700,26033240,2955,2955,2955,2955,8
|
|
20250416,115600,26009600,2950,2950,2950,2950,0
|
|
20250416,115500,26009600,2950,2950,2950,2950,0
|
|
20250416,115400,26009600,2950,2950,2950,2950,0
|
|
20250416,115300,26009600,2950,2950,2950,2950,3
|
|
20250416,115200,26000750,2950,2950,2950,2950,0
|
|
20250416,115100,26000750,2950,2950,2950,2950,0
|
|
20250416,115000,26000750,2950,2950,2950,2950,0
|
|
20250416,114900,26000750,2950,2950,2950,2950,0
|
|
20250416,114800,26000750,2950,2950,2950,2950,1
|
|
20250416,114700,25997800,2950,2950,2950,2950,0
|
|
20250416,114600,25997800,2950,2950,2950,2950,0
|
|
20250416,114500,25997800,2950,2950,2950,2950,0
|
|
20250416,114400,25997800,2950,2950,2950,2950,50
|
|
20250416,114300,25850300,2950,2950,2950,2950,21
|
|
20250416,114200,25788350,2950,2950,2950,2950,39
|
|
20250416,114100,25673300,2950,2950,2950,2950,0
|
|
20250416,114000,25673300,2950,2950,2950,2950,10
|
|
20250416,113900,25643800,2950,2950,2950,2950,0
|
|
20250416,113800,25643800,2950,2950,2950,2950,1
|
|
20250416,113700,25640850,2950,2950,2950,2950,0
|
|
20250416,113600,25640850,2950,2955,2955,2950,216
|
|
20250416,113500,25003640,2955,2955,2955,2955,0
|
|
20250416,113400,25003640,2955,2955,2955,2955,31
|
|
20250416,113300,24912035,2955,2955,2955,2955,0
|
|
20250416,113200,24912035,2955,2955,2955,2955,0
|
|
20250416,113100,24912035,2955,2955,2955,2955,0
|
|
20250416,113000,24912035,2955,2955,2955,2955,10
|
|
20250416,112900,24882485,2955,2955,2955,2955,0
|
|
20250416,112800,24882485,2955,2955,2955,2955,0
|
|
20250416,112700,24882485,2955,2955,2955,2955,0
|
|
20250416,112600,24882485,2955,2955,2955,2955,0
|
|
20250416,112500,24882485,2955,2960,2960,2955,189
|
|
20250416,112400,24323585,2970,2970,2970,2970,0
|
|
20250416,112300,24323585,2970,2970,2970,2970,0
|
|
20250416,112200,24323585,2970,2970,2970,2970,4
|
|
20250416,112100,24311705,2960,2960,2960,2960,0
|
|
20250416,112000,24311705,2960,2960,2960,2960,0
|
|
20250416,111900,24311705,2960,2960,2960,2960,7
|
|
20250416,111800,24290985,2965,2965,2965,2965,44
|
|
20250416,111700,24160525,2960,2965,2965,2960,103
|
|
20250416,111600,23855305,2965,2965,2965,2965,0
|
|
20250416,111500,23855305,2965,2965,2965,2965,117
|
|
20250416,111400,23508400,2965,2965,2965,2965,0
|
|
20250416,111300,23508400,2965,2965,2965,2965,0
|
|
20250416,111200,23508400,2965,2965,2965,2965,0
|
|
20250416,111100,23508400,2965,2965,2965,2965,0
|
|
20250416,111000,23508400,2965,2965,2965,2965,0
|
|
20250416,110900,23508400,2965,2965,2965,2965,0
|
|
20250416,110800,23508400,2965,2965,2965,2965,0
|
|
20250416,110700,23508400,2965,2965,2965,2965,0
|
|
20250416,110600,23508400,2965,2965,2965,2965,0
|
|
20250416,110500,23508400,2965,2965,2965,2965,0
|
|
20250416,110400,23508400,2965,2965,2965,2965,11
|
|
20250416,110300,23475785,2970,2970,2970,2970,100
|
|
20250416,110200,23178785,2965,2965,2965,2965,27
|
|
20250416,110100,23098730,2965,2965,2965,2965,0
|
|
20250416,110000,23098730,2965,2965,2965,2965,0
|
|
20250416,105900,23098730,2965,2965,2965,2965,8
|
|
20250416,105800,23075010,2970,2970,2970,2970,0
|
|
20250416,105700,23075010,2970,2970,2970,2970,0
|
|
20250416,105600,23075010,2970,2970,2970,2970,0
|
|
20250416,105500,23075010,2970,2970,2970,2970,3
|
|
20250416,105400,23066100,2965,2965,2965,2965,0
|
|
20250416,105300,23066100,2965,2965,2965,2965,0
|
|
20250416,105200,23066100,2965,2965,2965,2965,0
|
|
20250416,105100,23066100,2965,2965,2965,2965,0
|
|
20250416,105000,23066100,2965,2965,2965,2965,0
|
|
20250416,104900,23066100,2965,2965,2965,2965,1
|
|
20250416,104800,23063135,2965,2965,2965,2965,0
|
|
20250416,104700,23063135,2965,2965,2965,2965,0
|
|
20250416,104600,23063135,2965,2965,2965,2965,0
|
|
20250416,104500,23063135,2965,2965,2965,2965,3
|
|
20250416,104400,23054240,2970,2970,2970,2970,0
|
|
20250416,104300,23054240,2970,2970,2970,2970,0
|
|
20250416,104200,23054240,2970,2970,2970,2970,0
|
|
20250416,104100,23054240,2970,2970,2970,2970,0
|
|
20250416,104000,23054240,2970,2975,2975,2970,711
|
|
20250416,103900,20942565,2975,2975,2975,2975,1
|
|
20250416,103800,20939590,2975,2975,2975,2975,0
|
|
20250416,103700,20939590,2975,2975,2975,2975,0
|
|
20250416,103600,20939590,2975,2975,2975,2975,0
|
|
20250416,103500,20939590,2975,2975,2975,2975,1
|
|
20250416,103400,20936615,2975,2975,2975,2975,1
|
|
20250416,103300,20933640,2970,2970,2970,2970,1377
|
|
20250416,103200,16843950,2970,2970,2970,2970,1
|
|
20250416,103100,16840980,2970,2970,2970,2970,2
|
|
20250416,103000,16835040,2970,2970,2970,2970,0
|
|
20250416,102900,16835040,2970,2970,2970,2970,22
|
|
20250416,102800,16769700,2970,2970,2970,2970,0
|
|
20250416,102700,16769700,2970,2970,2970,2970,4
|
|
20250416,102600,16757820,2970,2970,2970,2970,333
|
|
20250416,102500,15768810,2970,2970,2970,2970,7
|
|
20250416,102400,15748020,2970,2970,2970,2970,0
|
|
20250416,102300,15748020,2970,2970,2970,2970,0
|
|
20250416,102200,15748020,2970,2970,2970,2970,1
|
|
20250416,102100,15745050,2965,2965,2965,2965,0
|
|
20250416,102000,15745050,2965,2965,2965,2965,100
|
|
20250416,101900,15448550,2975,2970,2975,2965,173
|
|
20250416,101800,14934315,2975,2975,2975,2975,0
|
|
20250416,101700,14934315,2975,2975,2975,2975,0
|
|
20250416,101600,14934315,2975,2975,2975,2975,0
|
|
20250416,101500,14934315,2975,2975,2975,2975,0
|
|
20250416,101400,14934315,2975,2975,2975,2975,2
|
|
20250416,101300,14928365,2980,2980,2980,2980,0
|
|
20250416,101200,14928365,2980,2980,2980,2980,0
|
|
20250416,101100,14928365,2980,2980,2980,2980,100
|
|
20250416,101000,14630365,2985,2985,2985,2985,0
|
|
20250416,100900,14630365,2985,2985,2985,2985,0
|
|
20250416,100800,14630365,2985,2985,2985,2985,0
|
|
20250416,100700,14630365,2985,2985,2985,2985,0
|
|
20250416,100600,14630365,2985,2985,2985,2985,1
|
|
20250416,100500,14627380,2985,2985,2985,2985,0
|
|
20250416,100400,14627380,2985,2985,2985,2985,1
|
|
20250416,100300,14624395,2970,2970,2970,2970,16
|
|
20250416,100200,14576875,2965,2965,2965,2965,0
|
|
20250416,100100,14576875,2965,2965,2965,2965,0
|
|
20250416,100000,14576875,2965,2965,2965,2965,0
|
|
20250416,095900,14576875,2965,2965,2965,2965,0
|
|
20250416,095800,14576875,2965,2965,2965,2965,50
|
|
20250416,095700,14428625,2965,2965,2965,2965,0
|
|
20250416,095600,14428625,2965,2960,2965,2960,57
|
|
20250416,095500,14259870,2940,2940,2940,2940,0
|
|
20250416,095400,14259870,2940,2960,2960,2935,1354
|
|
20250416,095300,10264905,2965,2965,2965,2965,217
|
|
20250416,095200,9621500,2965,2965,2965,2965,0
|
|
20250416,095100,9621500,2965,2965,2965,2965,0
|
|
20250416,095000,9621500,2965,2965,2965,2965,0
|
|
20250416,094900,9621500,2965,2965,2965,2965,5
|
|
20250416,094800,9606675,2965,2965,2965,2965,0
|
|
20250416,094700,9606675,2965,2965,2965,2965,0
|
|
20250416,094600,9606675,2965,2965,2965,2965,5
|
|
20250416,094500,9591850,2955,2955,2955,2955,15
|
|
20250416,094400,9547525,2965,2965,2965,2965,2
|
|
20250416,094300,9541595,2955,2955,2955,2955,1
|
|
20250416,094200,9538640,2965,2965,2965,2965,52
|
|
20250416,094100,9384460,2965,2965,2965,2965,0
|
|
20250416,094000,9384460,2965,2955,2965,2955,57
|
|
20250416,093900,9216005,2965,2965,2965,2965,54
|
|
20250416,093800,9055895,2960,2965,2965,2955,374
|
|
20250416,093700,7948650,2965,2965,2965,2965,300
|
|
20250416,093600,7059150,2960,2965,2970,2960,372
|
|
20250416,093500,5956980,2965,2970,2970,2965,11
|
|
20250416,093400,5924360,2970,2970,2970,2970,50
|
|
20250416,093300,5775860,2975,2975,2975,2975,5
|
|
20250416,093200,5760985,2975,2975,2975,2975,0
|
|
20250416,093100,5760985,2975,2975,2975,2975,0
|
|
20250416,093000,5760985,2975,2975,2975,2975,1
|
|
20250416,092900,5758010,2975,2975,2975,2975,0
|
|
20250416,092800,5758010,2975,2975,2975,2975,102
|
|
20250416,092700,5454560,2960,2965,2965,2960,103
|
|
20250416,092600,5149210,2975,2980,2980,2975,273
|
|
20250416,092500,4337020,2980,2980,2980,2980,0
|
|
20250416,092400,4337020,2980,2980,2980,2980,50
|
|
20250416,092300,4188020,2980,2980,2980,2980,0
|
|
20250416,092200,4188020,2980,2980,2980,2980,0
|
|
20250416,092100,4188020,2980,2980,2980,2980,20
|
|
20250416,092000,4128420,2990,2990,2990,2990,0
|
|
20250416,091900,4128420,2990,2980,2990,2965,632
|
|
20250416,091800,2240460,3000,3000,3000,3000,0
|
|
20250416,091700,2240460,3000,3000,3000,3000,0
|
|
20250416,091600,2240460,3000,3000,3000,3000,1
|
|
20250416,091500,2237460,2980,3010,3010,2980,630
|
|
20250416,091400,346190,3010,3010,3015,3010,9
|
|
20250416,091300,319090,3010,3020,3020,3010,106
|
|
20250416,091200,0,3025,3025,3025,3025,0
|
|
20250416,091100,0,3025,3025,3025,3025,0
|
|
20250416,091000,0,3025,3025,3025,3025,0
|
|
20250416,090900,0,3025,3025,3025,3025,0
|
|
20250416,090800,0,3025,3025,3025,3025,0
|
|
20250416,090700,0,3025,3025,3025,3025,0
|
|
20250416,090600,0,3025,3025,3025,3025,0
|
|
20250416,090500,0,3025,3025,3025,3025,0
|
|
20250416,090400,0,3025,3025,3025,3025,0
|
|
20250416,090300,0,3025,3025,3025,3025,0
|
|
20250416,090200,0,3025,3025,3025,3025,0
|
|
20250416,090100,0,3025,3025,3025,3025,0
|
|
20250416,090000,0,3025,3025,3025,3025,0
|