646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,194300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,194200,1174759756,2080,2080,2080,2080,0
|
|
20250402,194100,1174759756,2080,2080,2080,2080,0
|
|
20250402,194000,1174759756,2080,2080,2080,2080,0
|
|
20250402,193900,1174759756,2080,2080,2080,2080,0
|
|
20250402,193800,1174759756,2080,2080,2080,2080,0
|
|
20250402,193700,1174759756,2080,2080,2080,2080,0
|
|
20250402,193600,1174759756,2080,2080,2080,2080,0
|
|
20250402,193500,1174759756,2080,2080,2080,2080,0
|
|
20250402,193400,1174759756,2080,2080,2080,2080,0
|
|
20250402,193300,1174759756,2080,2080,2080,2080,0
|
|
20250402,193200,1174759756,2080,2080,2080,2080,0
|
|
20250402,193100,1174759756,2080,2080,2080,2080,0
|
|
20250402,193000,1174759756,2080,2080,2080,2080,0
|
|
20250402,192900,1174759756,2080,2080,2080,2080,0
|
|
20250402,192800,1174759756,2080,2080,2080,2080,0
|
|
20250402,192700,1174759756,2080,2080,2080,2080,0
|
|
20250402,192600,1174759756,2080,2080,2080,2080,0
|
|
20250402,192500,1174759756,2080,2080,2080,2080,0
|
|
20250402,192400,1174759756,2080,2080,2080,2080,0
|
|
20250402,192300,1174759756,2080,2080,2080,2080,0
|
|
20250402,192200,1174759756,2080,2080,2080,2080,0
|
|
20250402,192100,1174759756,2080,2080,2080,2080,0
|
|
20250402,192000,1174759756,2080,2080,2080,2080,0
|
|
20250402,191900,1174759756,2080,2080,2080,2080,0
|
|
20250402,191800,1174759756,2080,2080,2080,2080,0
|
|
20250402,191700,1174759756,2080,2080,2080,2080,0
|
|
20250402,191600,1174759756,2080,2080,2080,2080,0
|
|
20250402,191500,1174759756,2080,2080,2080,2080,0
|
|
20250402,191400,1174759756,2080,2080,2080,2080,0
|
|
20250402,191300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,191200,1174759756,2080,2080,2080,2080,0
|
|
20250402,191100,1174759756,2080,2080,2080,2080,0
|
|
20250402,191000,1174759756,2080,2080,2080,2080,0
|
|
20250402,190900,1174759756,2080,2080,2080,2080,0
|
|
20250402,190800,1174759756,2080,2080,2080,2080,0
|
|
20250402,190700,1174759756,2080,2080,2080,2080,0
|
|
20250402,190600,1174759756,2080,2080,2080,2080,0
|
|
20250402,190500,1174759756,2080,2080,2080,2080,0
|
|
20250402,190400,1174759756,2080,2080,2080,2080,0
|
|
20250402,190300,1174759756,2080,2080,2080,2080,0
|
|
20250402,190200,1174759756,2080,2080,2080,2080,0
|
|
20250402,190100,1174759756,2080,2080,2080,2080,0
|
|
20250402,190000,1174759756,2080,2080,2080,2080,0
|
|
20250402,185900,1174759756,2080,2080,2080,2080,0
|
|
20250402,185800,1174759756,2080,2080,2080,2080,0
|
|
20250402,185700,1174759756,2080,2080,2080,2080,0
|
|
20250402,185600,1174759756,2080,2080,2080,2080,0
|
|
20250402,185500,1174759756,2080,2080,2080,2080,0
|
|
20250402,185400,1174759756,2080,2080,2080,2080,0
|
|
20250402,185300,1174759756,2080,2080,2080,2080,0
|
|
20250402,185200,1174759756,2080,2080,2080,2080,0
|
|
20250402,185100,1174759756,2080,2080,2080,2080,0
|
|
20250402,185000,1174759756,2080,2080,2080,2080,0
|
|
20250402,184900,1174759756,2080,2080,2080,2080,0
|
|
20250402,184800,1174759756,2080,2080,2080,2080,0
|
|
20250402,184700,1174759756,2080,2080,2080,2080,0
|
|
20250402,184600,1174759756,2080,2080,2080,2080,0
|
|
20250402,184500,1174759756,2080,2080,2080,2080,0
|
|
20250402,184400,1174759756,2080,2080,2080,2080,0
|
|
20250402,184300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,184200,1174759756,2080,2080,2080,2080,0
|
|
20250402,184100,1174759756,2080,2080,2080,2080,0
|
|
20250402,184000,1174759756,2080,2080,2080,2080,0
|
|
20250402,183900,1174759756,2080,2080,2080,2080,0
|
|
20250402,183800,1174759756,2080,2080,2080,2080,0
|
|
20250402,183700,1174759756,2080,2080,2080,2080,0
|
|
20250402,183600,1174759756,2080,2080,2080,2080,0
|
|
20250402,183500,1174759756,2080,2080,2080,2080,0
|
|
20250402,183400,1174759756,2080,2080,2080,2080,0
|
|
20250402,183300,1174759756,2080,2080,2080,2080,0
|
|
20250402,183200,1174759756,2080,2080,2080,2080,0
|
|
20250402,183100,1174759756,2080,2080,2080,2080,0
|
|
20250402,183000,1174759756,2080,2080,2080,2080,0
|
|
20250402,182900,1174759756,2080,2080,2080,2080,0
|
|
20250402,182800,1174759756,2080,2080,2080,2080,0
|
|
20250402,182700,1174759756,2080,2080,2080,2080,0
|
|
20250402,182600,1174759756,2080,2080,2080,2080,0
|
|
20250402,182500,1174759756,2080,2080,2080,2080,0
|
|
20250402,182400,1174759756,2080,2080,2080,2080,0
|
|
20250402,182300,1174759756,2080,2080,2080,2080,0
|
|
20250402,182200,1174759756,2080,2080,2080,2080,0
|
|
20250402,182100,1174759756,2080,2080,2080,2080,0
|
|
20250402,182000,1174759756,2080,2080,2080,2080,0
|
|
20250402,181900,1174759756,2080,2080,2080,2080,0
|
|
20250402,181800,1174759756,2080,2080,2080,2080,0
|
|
20250402,181700,1174759756,2080,2080,2080,2080,0
|
|
20250402,181600,1174759756,2080,2080,2080,2080,0
|
|
20250402,181500,1174759756,2080,2080,2080,2080,0
|
|
20250402,181400,1174759756,2080,2080,2080,2080,0
|
|
20250402,181300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,181200,1174759756,2080,2080,2080,2080,0
|
|
20250402,181100,1174759756,2080,2080,2080,2080,0
|
|
20250402,181000,1174759756,2080,2080,2080,2080,0
|
|
20250402,180900,1174759756,2080,2080,2080,2080,0
|
|
20250402,180800,1174759756,2080,2080,2080,2080,0
|
|
20250402,180700,1174759756,2080,2080,2080,2080,0
|
|
20250402,180600,1174759756,2080,2080,2080,2080,0
|
|
20250402,180500,1174759756,2080,2080,2080,2080,0
|
|
20250402,180400,1174759756,2080,2080,2080,2080,0
|
|
20250402,180300,1174759756,2080,2080,2080,2080,0
|
|
20250402,180200,1174759756,2080,2080,2080,2080,0
|
|
20250402,180100,1174759756,2080,2080,2080,2080,0
|
|
20250402,180000,1174759756,2080,2080,2080,2080,0
|
|
20250402,175900,1174759756,2080,2080,2080,2080,0
|
|
20250402,175800,1174759756,2080,2080,2080,2080,0
|
|
20250402,175700,1174759756,2080,2080,2080,2080,0
|
|
20250402,175600,1174759756,2080,2080,2080,2080,0
|
|
20250402,175500,1174759756,2080,2080,2080,2080,0
|
|
20250402,175400,1174759756,2080,2080,2080,2080,0
|
|
20250402,175300,1174759756,2080,2080,2080,2080,0
|
|
20250402,175200,1174759756,2080,2080,2080,2080,0
|
|
20250402,175100,1174759756,2080,2080,2080,2080,0
|
|
20250402,175000,1174759756,2080,2080,2080,2080,0
|
|
20250402,174900,1174759756,2080,2080,2080,2080,0
|
|
20250402,174800,1174759756,2080,2080,2080,2080,0
|
|
20250402,174700,1174759756,2080,2080,2080,2080,0
|
|
20250402,174600,1174759756,2080,2080,2080,2080,0
|
|
20250402,174500,1174759756,2080,2080,2080,2080,0
|
|
20250402,174400,1174759756,2080,2080,2080,2080,0
|
|
20250402,174300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,174200,1174759756,2080,2080,2080,2080,0
|
|
20250402,174100,1174759756,2080,2080,2080,2080,0
|
|
20250402,174000,1174759756,2080,2080,2080,2080,0
|
|
20250402,173900,1174759756,2080,2080,2080,2080,0
|
|
20250402,173800,1174759756,2080,2080,2080,2080,0
|
|
20250402,173700,1174759756,2080,2080,2080,2080,0
|
|
20250402,173600,1174759756,2080,2080,2080,2080,0
|
|
20250402,173500,1174759756,2080,2080,2080,2080,0
|
|
20250402,173400,1174759756,2080,2080,2080,2080,0
|
|
20250402,173300,1174759756,2080,2080,2080,2080,0
|
|
20250402,173200,1174759756,2080,2080,2080,2080,0
|
|
20250402,173100,1174759756,2080,2080,2080,2080,0
|
|
20250402,173000,1174759756,2080,2080,2080,2080,0
|
|
20250402,172900,1174759756,2080,2080,2080,2080,0
|
|
20250402,172800,1174759756,2080,2080,2080,2080,0
|
|
20250402,172700,1174759756,2080,2080,2080,2080,0
|
|
20250402,172600,1174759756,2080,2080,2080,2080,0
|
|
20250402,172500,1174759756,2080,2080,2080,2080,0
|
|
20250402,172400,1174759756,2080,2080,2080,2080,0
|
|
20250402,172300,1174759756,2080,2080,2080,2080,0
|
|
20250402,172200,1174759756,2080,2080,2080,2080,0
|
|
20250402,172100,1174759756,2080,2080,2080,2080,0
|
|
20250402,172000,1174759756,2080,2080,2080,2080,0
|
|
20250402,171900,1174759756,2080,2080,2080,2080,0
|
|
20250402,171800,1174759756,2080,2080,2080,2080,0
|
|
20250402,171700,1174759756,2080,2080,2080,2080,0
|
|
20250402,171600,1174759756,2080,2080,2080,2080,0
|
|
20250402,171500,1174759756,2080,2080,2080,2080,0
|
|
20250402,171400,1174759756,2080,2080,2080,2080,0
|
|
20250402,171300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,171200,1174759756,2080,2080,2080,2080,0
|
|
20250402,171100,1174759756,2080,2080,2080,2080,0
|
|
20250402,171000,1174759756,2080,2080,2080,2080,0
|
|
20250402,170900,1174759756,2080,2080,2080,2080,0
|
|
20250402,170800,1174759756,2080,2080,2080,2080,0
|
|
20250402,170700,1174759756,2080,2080,2080,2080,0
|
|
20250402,170600,1174759756,2080,2080,2080,2080,0
|
|
20250402,170500,1174759756,2080,2080,2080,2080,0
|
|
20250402,170400,1174759756,2080,2080,2080,2080,0
|
|
20250402,170300,1174759756,2080,2080,2080,2080,0
|
|
20250402,170200,1174759756,2080,2080,2080,2080,0
|
|
20250402,170100,1174759756,2080,2080,2080,2080,0
|
|
20250402,170000,1174759756,2080,2080,2080,2080,0
|
|
20250402,165900,1174759756,2080,2080,2080,2080,0
|
|
20250402,165800,1174759756,2080,2080,2080,2080,0
|
|
20250402,165700,1174759756,2080,2080,2080,2080,0
|
|
20250402,165600,1174759756,2080,2080,2080,2080,0
|
|
20250402,165500,1174759756,2080,2080,2080,2080,0
|
|
20250402,165400,1174759756,2080,2080,2080,2080,0
|
|
20250402,165300,1174759756,2080,2080,2080,2080,0
|
|
20250402,165200,1174759756,2080,2080,2080,2080,0
|
|
20250402,165100,1174759756,2080,2080,2080,2080,0
|
|
20250402,165000,1174759756,2080,2080,2080,2080,0
|
|
20250402,164900,1174759756,2080,2080,2080,2080,0
|
|
20250402,164800,1174759756,2080,2080,2080,2080,0
|
|
20250402,164700,1174759756,2080,2080,2080,2080,0
|
|
20250402,164600,1174759756,2080,2080,2080,2080,0
|
|
20250402,164500,1174759756,2080,2080,2080,2080,0
|
|
20250402,164400,1174759756,2080,2080,2080,2080,0
|
|
20250402,164300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,164200,1174759756,2080,2080,2080,2080,0
|
|
20250402,164100,1174759756,2080,2080,2080,2080,0
|
|
20250402,164000,1174759756,2080,2080,2080,2080,0
|
|
20250402,163900,1174759756,2080,2080,2080,2080,0
|
|
20250402,163800,1174759756,2080,2080,2080,2080,0
|
|
20250402,163700,1174759756,2080,2080,2080,2080,0
|
|
20250402,163600,1174759756,2080,2080,2080,2080,0
|
|
20250402,163500,1174759756,2080,2080,2080,2080,0
|
|
20250402,163400,1174759756,2080,2080,2080,2080,0
|
|
20250402,163300,1174759756,2080,2080,2080,2080,0
|
|
20250402,163200,1174759756,2080,2080,2080,2080,0
|
|
20250402,163100,1174759756,2080,2080,2080,2080,0
|
|
20250402,163000,1174759756,2080,2080,2080,2080,0
|
|
20250402,162900,1174759756,2080,2080,2080,2080,0
|
|
20250402,162800,1174759756,2080,2080,2080,2080,0
|
|
20250402,162700,1174759756,2080,2080,2080,2080,0
|
|
20250402,162600,1174759756,2080,2080,2080,2080,0
|
|
20250402,162500,1174759756,2080,2080,2080,2080,0
|
|
20250402,162400,1174759756,2080,2080,2080,2080,0
|
|
20250402,162300,1174759756,2080,2080,2080,2080,0
|
|
20250402,162200,1174759756,2080,2080,2080,2080,0
|
|
20250402,162100,1174759756,2080,2080,2080,2080,0
|
|
20250402,162000,1174759756,2080,2080,2080,2080,0
|
|
20250402,161900,1174759756,2080,2080,2080,2080,0
|
|
20250402,161800,1174759756,2080,2080,2080,2080,0
|
|
20250402,161700,1174759756,2080,2080,2080,2080,0
|
|
20250402,161600,1174759756,2080,2080,2080,2080,0
|
|
20250402,161500,1174759756,2080,2080,2080,2080,0
|
|
20250402,161400,1174759756,2080,2080,2080,2080,0
|
|
20250402,161300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,161200,1174759756,2080,2080,2080,2080,0
|
|
20250402,161100,1174759756,2080,2080,2080,2080,0
|
|
20250402,161000,1174759756,2080,2080,2080,2080,0
|
|
20250402,160900,1174759756,2080,2080,2080,2080,0
|
|
20250402,160800,1174759756,2080,2080,2080,2080,0
|
|
20250402,160700,1174759756,2080,2080,2080,2080,0
|
|
20250402,160600,1174759756,2080,2080,2080,2080,0
|
|
20250402,160500,1174759756,2080,2080,2080,2080,0
|
|
20250402,160400,1174759756,2080,2080,2080,2080,0
|
|
20250402,160300,1174759756,2080,2080,2080,2080,0
|
|
20250402,160200,1174759756,2080,2080,2080,2080,0
|
|
20250402,160100,1174759756,2080,2080,2080,2080,0
|
|
20250402,160000,1174759756,2080,2080,2080,2080,0
|
|
20250402,155900,1174759756,2080,2080,2080,2080,0
|
|
20250402,155800,1174759756,2080,2080,2080,2080,0
|
|
20250402,155700,1174759756,2080,2080,2080,2080,0
|
|
20250402,155600,1174759756,2080,2080,2080,2080,0
|
|
20250402,155500,1174759756,2080,2080,2080,2080,0
|
|
20250402,155400,1174759756,2080,2080,2080,2080,0
|
|
20250402,155300,1174759756,2080,2080,2080,2080,0
|
|
20250402,155200,1174759756,2080,2080,2080,2080,0
|
|
20250402,155100,1174759756,2080,2080,2080,2080,0
|
|
20250402,155000,1174759756,2080,2080,2080,2080,0
|
|
20250402,154900,1174759756,2080,2080,2080,2080,0
|
|
20250402,154800,1174759756,2080,2080,2080,2080,0
|
|
20250402,154700,1174759756,2080,2080,2080,2080,0
|
|
20250402,154600,1174759756,2080,2080,2080,2080,0
|
|
20250402,154500,1174759756,2080,2080,2080,2080,0
|
|
20250402,154400,1174759756,2080,2080,2080,2080,0
|
|
20250402,154300,1174759756,2080,2080,2080,2080,17684
|
|
20250402,154200,1174759756,2080,2080,2080,2080,0
|
|
20250402,154100,1174759756,2080,2080,2080,2080,0
|
|
20250402,154000,1174759756,2080,2080,2080,2080,0
|
|
20250402,153900,1174759756,2080,2080,2080,2080,0
|
|
20250402,153800,1174759756,2080,2080,2080,2080,0
|
|
20250402,153700,1174759756,2080,2080,2080,2080,0
|
|
20250402,153600,1174759756,2080,2080,2080,2080,0
|
|
20250402,153500,1174759756,2080,2080,2080,2080,0
|
|
20250402,153400,1174759756,2080,2080,2080,2080,0
|
|
20250402,153300,1174759756,2080,2080,2080,2080,0
|
|
20250402,153200,1174759756,2080,2080,2080,2080,0
|
|
20250402,153100,1174759756,2080,2080,2080,2080,0
|
|
20250402,153000,1174759756,2080,2080,2080,2080,17684
|
|
20250402,152900,1137977036,2085,2085,2085,2085,0
|
|
20250402,152800,1137977036,2085,2085,2085,2085,0
|
|
20250402,152700,1137977036,2085,2085,2085,2085,0
|
|
20250402,152600,1137977036,2085,2085,2085,2085,0
|
|
20250402,152500,1137977036,2085,2085,2085,2085,0
|
|
20250402,152400,1137977036,2085,2085,2085,2085,0
|
|
20250402,152300,1137977036,2085,2085,2085,2085,0
|
|
20250402,152200,1137977036,2085,2085,2085,2085,0
|
|
20250402,152100,1137977036,2085,2085,2085,2085,0
|
|
20250402,152000,1137977036,2085,2085,2085,2085,0
|
|
20250402,151900,1137977036,2085,2085,2085,2085,1501
|
|
20250402,151800,1134847451,2080,2080,2080,2080,1
|
|
20250402,151700,1134845371,2085,2085,2085,2085,204
|
|
20250402,151600,1134420031,2080,2080,2080,2080,3100
|
|
20250402,151500,1127972031,2080,2085,2085,2080,2981
|
|
20250402,151400,1121771546,2085,2085,2085,2080,22141
|
|
20250402,151300,1075707586,2085,2080,2085,2080,51
|
|
20250402,151200,1075601501,2080,2085,2085,2080,11760
|
|
20250402,151100,1051138151,2085,2085,2085,2085,2244
|
|
20250402,151000,1046459411,2085,2085,2085,2085,1091
|
|
20250402,150900,1044184676,2085,2085,2085,2085,111
|
|
20250402,150800,1043953241,2085,2085,2085,2085,4
|
|
20250402,150700,1043944901,2085,2085,2085,2080,3245
|
|
20250402,150600,1037193321,2085,2085,2085,2085,651
|
|
20250402,150500,1035835986,2085,2085,2085,2085,819
|
|
20250402,150400,1034128371,2085,2085,2090,2085,9625
|
|
20250402,150300,1014060236,2085,2085,2085,2085,1276
|
|
20250402,150200,1011399776,2087,2085,2087,2085,110
|
|
20250402,150100,1011170406,2085,2085,2085,2085,10086
|
|
20250402,150000,990141096,2085,2085,2085,2085,0
|
|
20250402,145900,990141096,2085,2085,2085,2085,0
|
|
20250402,145800,990141096,2085,2090,2090,2085,1338
|
|
20250402,145700,987345836,2090,2090,2090,2090,1
|
|
20250402,145600,987343746,2090,2090,2090,2090,50
|
|
20250402,145500,987239246,2090,2090,2090,2090,4
|
|
20250402,145400,987230886,2090,2090,2090,2090,0
|
|
20250402,145300,987230886,2090,2090,2090,2090,0
|
|
20250402,145200,987230886,2090,2090,2090,2090,10
|
|
20250402,145100,987209986,2085,2085,2085,2085,61
|
|
20250402,145000,987082801,2085,2085,2085,2085,0
|
|
20250402,144900,987082801,2085,2085,2085,2085,100
|
|
20250402,144800,986874301,2090,2090,2090,2090,0
|
|
20250402,144700,986874301,2090,2090,2090,2090,313
|
|
20250402,144600,986220131,2090,2090,2090,2090,16
|
|
20250402,144500,986186691,2090,2090,2090,2090,20
|
|
20250402,144400,986144891,2090,2090,2090,2090,0
|
|
20250402,144300,986144891,2090,2090,2090,2090,0
|
|
20250402,144200,986144891,2090,2090,2090,2090,0
|
|
20250402,144100,986144891,2090,2090,2090,2090,1
|
|
20250402,144000,986142801,2090,2090,2090,2090,0
|
|
20250402,143900,986142801,2090,2090,2090,2090,50
|
|
20250402,143800,986038301,2090,2090,2090,2090,1135
|
|
20250402,143700,983666151,2090,2090,2090,2090,1218
|
|
20250402,143600,981120531,2090,2090,2090,2090,1496
|
|
20250402,143500,977993891,2090,2090,2090,2090,0
|
|
20250402,143400,977993891,2090,2090,2090,2090,20
|
|
20250402,143300,977952091,2090,2090,2090,2090,0
|
|
20250402,143200,977952091,2090,2090,2090,2090,148
|
|
20250402,143100,977642771,2090,2090,2090,2090,10
|
|
20250402,143000,977621871,2090,2090,2090,2090,5
|
|
20250402,142900,977611421,2090,2090,2090,2090,71
|
|
20250402,142800,977463031,2090,2090,2090,2090,51
|
|
20250402,142700,977356441,2090,2090,2090,2085,7800
|
|
20250402,142600,961091351,2090,2090,2090,2090,67
|
|
20250402,142500,960951321,2090,2090,2090,2090,3
|
|
20250402,142400,960945051,2090,2090,2090,2090,498
|
|
20250402,142300,959904231,2090,2095,2095,2090,2452
|
|
20250402,142200,954779546,2095,2095,2095,2095,5
|
|
20250402,142100,954769071,2095,2095,2095,2095,5
|
|
20250402,142000,954758596,2095,2095,2095,2095,10
|
|
20250402,141900,954737646,2090,2095,2095,2090,1787
|
|
20250402,141800,951002811,2095,2095,2095,2095,0
|
|
20250402,141700,951002811,2095,2095,2095,2095,10
|
|
20250402,141600,950981861,2090,2090,2090,2090,1
|
|
20250402,141500,950979771,2100,2100,2100,2100,0
|
|
20250402,141400,950979771,2100,2100,2100,2100,0
|
|
20250402,141300,950979771,2100,2100,2100,2100,462
|
|
20250402,141200,950009571,2090,2090,2090,2090,0
|
|
20250402,141100,950009571,2090,2090,2090,2090,0
|
|
20250402,141000,950009571,2090,2090,2090,2090,1950
|
|
20250402,140900,945934071,2095,2095,2095,2095,0
|
|
20250402,140800,945934071,2095,2095,2095,2095,0
|
|
20250402,140700,945934071,2095,2095,2095,2095,0
|
|
20250402,140600,945934071,2095,2095,2095,2095,1
|
|
20250402,140500,945931976,2095,2095,2095,2095,23
|
|
20250402,140400,945883791,2095,2100,2100,2095,519
|
|
20250402,140300,944796456,2100,2100,2100,2100,15
|
|
20250402,140200,944764956,2100,2100,2100,2095,808
|
|
20250402,140100,943068161,2095,2095,2095,2095,70
|
|
20250402,140000,942921511,2095,2095,2095,2095,0
|
|
20250402,135900,942921511,2095,2095,2095,2095,1
|
|
20250402,135800,942919416,2095,2095,2095,2095,130
|
|
20250402,135700,942647066,2095,2095,2095,2095,129
|
|
20250402,135600,942376811,2095,2095,2095,2095,44
|
|
20250402,135500,942284631,2095,2095,2095,2095,537
|
|
20250402,135400,941159616,2095,2095,2100,2095,1697
|
|
20250402,135300,937596466,2095,2095,2095,2095,353
|
|
20250402,135200,936856931,2095,2095,2095,2095,4
|
|
20250402,135100,936848551,2095,2095,2095,2095,0
|
|
20250402,135000,936848551,2095,2097,2100,2095,205
|
|
20250402,134900,936418348,2097,2100,2105,2097,27125
|
|
20250402,134800,879453726,2100,2100,2105,2100,8855
|
|
20250402,134700,860856131,2090,2092,2095,2090,2440
|
|
20250402,134600,855744726,2090,2090,2090,2090,0
|
|
20250402,134500,855744726,2090,2090,2090,2090,795
|
|
20250402,134400,854083176,2090,2090,2090,2090,519
|
|
20250402,134300,852998466,2090,2080,2090,2080,7290
|
|
20250402,134200,837806827,2085,2087,2090,2085,8408
|
|
20250402,134100,820274040,2087,2085,2087,2085,91
|
|
20250402,134000,820084125,2085,2087,2087,2085,3
|
|
20250402,133900,820077866,2085,2085,2085,2085,1000
|
|
20250402,133800,817992866,2085,2090,2090,2085,136
|
|
20250402,133700,817708801,2090,2090,2090,2090,0
|
|
20250402,133600,817708801,2090,2090,2090,2090,0
|
|
20250402,133500,817708801,2090,2090,2090,2090,168
|
|
20250402,133400,817357681,2090,2090,2090,2085,1798
|
|
20250402,133300,813604341,2090,2090,2090,2090,1
|
|
20250402,133200,813602251,2090,2090,2090,2090,1
|
|
20250402,133100,813600161,2090,2090,2090,2090,0
|
|
20250402,133000,813600161,2090,2090,2090,2090,20
|
|
20250402,132900,813558361,2090,2090,2090,2090,300
|
|
20250402,132800,812931361,2090,2090,2090,2090,0
|
|
20250402,132700,812931361,2090,2085,2090,2085,294
|
|
20250402,132600,812318101,2090,2090,2090,2090,10
|
|
20250402,132500,812297201,2090,2090,2090,2090,0
|
|
20250402,132400,812297201,2090,2090,2090,2085,642
|
|
20250402,132300,810958471,2090,2090,2090,2090,1
|
|
20250402,132200,810956381,2090,2085,2090,2085,1050
|
|
20250402,132100,808766881,2090,2090,2090,2090,1
|
|
20250402,132000,808764791,2085,2085,2085,2085,1449
|
|
20250402,131900,805743626,2090,2095,2095,2090,804
|
|
20250402,131800,804061766,2095,2095,2095,2095,1
|
|
20250402,131700,804059671,2095,2095,2095,2095,0
|
|
20250402,131600,804059671,2095,2090,2095,2090,1786
|
|
20250402,131500,800326751,2090,2090,2090,2090,3
|
|
20250402,131400,800320481,2085,2085,2085,2085,1
|
|
20250402,131300,800318396,2085,2095,2095,2085,2524
|
|
20250402,131200,795047746,2095,2095,2095,2095,368
|
|
20250402,131100,794276786,2090,2090,2090,2090,4044
|
|
20250402,131000,785824826,2090,2090,2090,2090,1200
|
|
20250402,130900,783316826,2090,2090,2090,2090,0
|
|
20250402,130800,783316826,2090,2090,2090,2090,204
|
|
20250402,130700,782890466,2095,2095,2095,2095,1
|
|
20250402,130600,782888371,2090,2090,2090,2090,843
|
|
20250402,130500,781126501,2095,2095,2095,2095,0
|
|
20250402,130400,781126501,2095,2095,2095,2095,1
|
|
20250402,130300,781124406,2095,2095,2095,2095,10
|
|
20250402,130200,781103456,2090,2090,2090,2090,40
|
|
20250402,130100,781019856,2095,2095,2095,2095,103
|
|
20250402,130000,780804071,2095,2095,2095,2095,500
|
|
20250402,125900,779756571,2095,2095,2095,2095,71
|
|
20250402,125800,779607826,2095,2095,2095,2095,645
|
|
20250402,125700,778256551,2095,2095,2095,2095,705
|
|
20250402,125600,776779576,2095,2095,2095,2095,0
|
|
20250402,125500,776779576,2095,2095,2095,2095,0
|
|
20250402,125400,776779576,2095,2095,2095,2095,20
|
|
20250402,125300,776737676,2095,2095,2095,2095,140
|
|
20250402,125200,776444376,2095,2095,2095,2095,136
|
|
20250402,125100,776159456,2095,2095,2095,2095,510
|
|
20250402,125000,775091006,2095,2095,2095,2095,2
|
|
20250402,124900,775086816,2095,2095,2095,2095,155
|
|
20250402,124800,774762091,2095,2095,2095,2095,856
|
|
20250402,124700,772968771,2095,2095,2095,2095,1
|
|
20250402,124600,772966676,2095,2095,2095,2090,1622
|
|
20250402,124500,769572006,2095,2095,2095,2095,0
|
|
20250402,124400,769572006,2095,2095,2095,2095,10
|
|
20250402,124300,769551056,2095,2090,2095,2090,450
|
|
20250402,124200,768609556,2092,2095,2095,2092,11
|
|
20250402,124100,768586541,2090,2090,2090,2090,0
|
|
20250402,124000,768586541,2090,2090,2090,2090,0
|
|
20250402,123900,768586541,2090,2090,2090,2090,844
|
|
20250402,123800,766822581,2095,2090,2095,2090,1864
|
|
20250402,123700,762925651,2090,2090,2090,2090,6
|
|
20250402,123600,762913111,2090,2090,2090,2090,42
|
|
20250402,123500,762825331,2090,2090,2090,2090,31
|
|
20250402,123400,762760541,2090,2090,2090,2090,162
|
|
20250402,123300,762421961,2090,2090,2090,2090,175
|
|
20250402,123200,762056211,2085,2090,2090,2085,1524
|
|
20250402,123100,758878551,2090,2090,2090,2090,224
|
|
20250402,123000,758410391,2090,2090,2090,2090,758
|
|
20250402,122900,756826171,2090,2090,2090,2090,0
|
|
20250402,122800,756826171,2090,2090,2090,2090,0
|
|
20250402,122700,756826171,2090,2090,2090,2090,871
|
|
20250402,122600,755005781,2090,2090,2090,2090,2
|
|
20250402,122500,755001601,2090,2095,2095,2090,6473
|
|
20250402,122400,741472781,2090,2090,2090,2090,1776
|
|
20250402,122300,737760941,2090,2090,2090,2090,651
|
|
20250402,122200,736400351,2090,2090,2090,2090,0
|
|
20250402,122100,736400351,2090,2090,2090,2090,150
|
|
20250402,122000,736086851,2095,2095,2095,2095,0
|
|
20250402,121900,736086851,2095,2095,2095,2095,4
|
|
20250402,121800,736078471,2090,2090,2090,2090,488
|
|
20250402,121700,735058551,2090,2090,2090,2090,0
|
|
20250402,121600,735058551,2090,2090,2090,2090,1
|
|
20250402,121500,735056461,2090,2090,2090,2090,0
|
|
20250402,121400,735056461,2090,2090,2090,2090,477
|
|
20250402,121300,734059531,2095,2095,2095,2090,167
|
|
20250402,121200,733709876,2090,2090,2090,2090,400
|
|
20250402,121100,732873876,2090,2090,2090,2090,1
|
|
20250402,121000,732871786,2090,2090,2090,2090,226
|
|
20250402,120900,732399446,2095,2090,2095,2090,308
|
|
20250402,120800,731754266,2090,2095,2095,2090,649
|
|
20250402,120700,730396981,2095,2095,2095,2095,1187
|
|
20250402,120600,727910216,2090,2090,2090,2090,934
|
|
20250402,120500,725958156,2090,2095,2095,2090,2034
|
|
20250402,120400,721706091,2095,2095,2095,2095,0
|
|
20250402,120300,721706091,2095,2095,2095,2095,1
|
|
20250402,120200,721703996,2095,2095,2095,2095,30
|
|
20250402,120100,721641146,2090,2090,2090,2090,0
|
|
20250402,120000,721641146,2090,2090,2090,2090,0
|
|
20250402,115900,721641146,2090,2090,2090,2090,55
|
|
20250402,115800,721526196,2090,2090,2090,2090,8
|
|
20250402,115700,721509476,2090,2090,2090,2090,162
|
|
20250402,115600,721170896,2090,2095,2095,2090,239
|
|
20250402,115500,720671381,2095,2095,2095,2095,10
|
|
20250402,115400,720650431,2095,2095,2095,2095,32
|
|
20250402,115300,720583391,2095,2095,2095,2095,20
|
|
20250402,115200,720541491,2095,2090,2095,2090,143
|
|
20250402,115100,720242561,2095,2095,2095,2095,107
|
|
20250402,115000,720018396,2095,2095,2095,2095,0
|
|
20250402,114900,720018396,2095,2095,2095,2095,1
|
|
20250402,114800,720016301,2095,2095,2095,2095,8
|
|
20250402,114700,719999541,2090,2095,2095,2090,453
|
|
20250402,114600,719052261,2095,2095,2095,2095,516
|
|
20250402,114500,717971241,2100,2100,2100,2100,0
|
|
20250402,114400,717971241,2100,2095,2100,2095,1115
|
|
20250402,114300,715634121,2095,2095,2095,2095,91
|
|
20250402,114200,715443476,2095,2095,2095,2095,287
|
|
20250402,114100,714842211,2095,2100,2100,2095,288
|
|
20250402,114000,714238601,2100,2100,2100,2100,100
|
|
20250402,113900,714028601,2100,2100,2100,2100,22
|
|
20250402,113800,713982401,2100,2100,2100,2100,70
|
|
20250402,113700,713835401,2100,2100,2100,2100,130
|
|
20250402,113600,713562401,2100,2100,2100,2100,1
|
|
20250402,113500,713560301,2095,2100,2100,2095,348
|
|
20250402,113400,712831171,2100,2100,2100,2100,1
|
|
20250402,113300,712829071,2085,2095,2095,2085,2145
|
|
20250402,113200,708345326,2097,2097,2097,2097,3
|
|
20250402,113100,708339035,2097,2097,2097,2097,534
|
|
20250402,113000,707219237,2095,2095,2095,2095,582
|
|
20250402,112900,705999947,2100,2100,2100,2100,450
|
|
20250402,112800,705054947,2095,2095,2095,2095,449
|
|
20250402,112700,704114292,2095,2090,2095,2090,5
|
|
20250402,112600,704103822,2090,2090,2090,2090,0
|
|
20250402,112500,704103822,2090,2090,2090,2090,0
|
|
20250402,112400,704103822,2090,2090,2090,2090,0
|
|
20250402,112300,704103822,2090,2095,2095,2090,5033
|
|
20250402,112200,693576637,2095,2095,2095,2095,3
|
|
20250402,112100,693570352,2095,2095,2095,2095,776
|
|
20250402,112000,691944632,2090,2090,2090,2090,606
|
|
20250402,111900,690678092,2095,2095,2095,2095,34
|
|
20250402,111800,690606862,2095,2095,2095,2095,1130
|
|
20250402,111700,688239512,2095,2095,2095,2095,2994
|
|
20250402,111600,681967082,2095,2095,2095,2095,0
|
|
20250402,111500,681967082,2095,2095,2095,2095,1286
|
|
20250402,111400,679272912,2095,2095,2095,2095,1268
|
|
20250402,111300,676616452,2095,2095,2095,2095,500
|
|
20250402,111200,675568952,2095,2095,2095,2095,0
|
|
20250402,111100,675568952,2095,2095,2095,2095,0
|
|
20250402,111000,675568952,2095,2095,2095,2090,1150
|
|
20250402,110900,673165372,2095,2095,2095,2095,1569
|
|
20250402,110800,669878317,2095,2095,2095,2095,510
|
|
20250402,110700,668809867,2090,2095,2095,2090,1730
|
|
20250402,110600,665192897,2090,2090,2090,2090,0
|
|
20250402,110500,665192897,2090,2090,2090,2090,1159
|
|
20250402,110400,662770587,2090,2095,2095,2080,41663
|
|
20250402,110300,575972942,2095,2095,2095,2095,1164
|
|
20250402,110200,573534362,2095,2095,2095,2095,110
|
|
20250402,110100,573303912,2095,2095,2095,2095,761
|
|
20250402,110000,571709617,2095,2095,2095,2095,3
|
|
20250402,105900,571703332,2095,2095,2095,2095,110
|
|
20250402,105800,571472882,2095,2095,2095,2095,0
|
|
20250402,105700,571472882,2095,2095,2095,2095,56
|
|
20250402,105600,571355562,2100,2095,2100,2095,1810
|
|
20250402,105500,567563537,2100,2095,2100,2095,818
|
|
20250402,105400,565849262,2100,2100,2100,2100,2412
|
|
20250402,105300,560784062,2100,2095,2100,2095,1582
|
|
20250402,105200,557464517,2095,2090,2095,2090,139
|
|
20250402,105100,557173812,2090,2090,2090,2090,0
|
|
20250402,105000,557173812,2090,2090,2090,2090,0
|
|
20250402,104900,557173812,2090,2090,2090,2090,0
|
|
20250402,104800,557173812,2090,2095,2095,2090,4596
|
|
20250402,104700,547546387,2090,2090,2090,2090,2
|
|
20250402,104600,547542207,2090,2090,2090,2090,0
|
|
20250402,104500,547542207,2090,2090,2090,2090,1
|
|
20250402,104400,547540117,2095,2095,2095,2095,20
|
|
20250402,104300,547498217,2095,2095,2095,2095,10
|
|
20250402,104200,547477267,2095,2095,2095,2095,38
|
|
20250402,104100,547397657,2090,2090,2090,2090,111
|
|
20250402,104000,547165667,2090,2090,2090,2090,0
|
|
20250402,103900,547165667,2090,2095,2095,2090,3218
|
|
20250402,103800,540434822,2095,2095,2095,2095,201
|
|
20250402,103700,540013727,2095,2100,2100,2095,5
|
|
20250402,103600,540003247,2095,2095,2095,2095,623
|
|
20250402,103500,538698062,2090,2090,2090,2090,0
|
|
20250402,103400,538698062,2090,2090,2090,2090,50
|
|
20250402,103300,538593562,2090,2095,2095,2090,877
|
|
20250402,103200,536756662,2095,2095,2095,2095,10
|
|
20250402,103100,536735712,2095,2095,2095,2095,1087
|
|
20250402,103000,534458447,2095,2100,2100,2095,105
|
|
20250402,102900,534238442,2100,2105,2105,2090,549
|
|
20250402,102800,533090522,2105,2105,2105,2105,0
|
|
20250402,102700,533090522,2105,2105,2105,2105,2
|
|
20250402,102600,533086312,2105,2100,2105,2100,124
|
|
20250402,102500,532825297,2100,2100,2100,2100,119
|
|
20250402,102400,532575397,2100,2090,2100,2090,15524
|
|
20250402,102300,500103327,2090,2090,2090,2090,0
|
|
20250402,102200,500103327,2090,2090,2090,2090,83
|
|
20250402,102100,499929857,2080,2080,2080,2080,10
|
|
20250402,102000,499909057,2080,2090,2090,2080,393
|
|
20250402,101900,499091127,2095,2095,2095,2095,23
|
|
20250402,101800,499042942,2090,2090,2095,2080,20314
|
|
20250402,101700,456789032,2085,2085,2085,2085,0
|
|
20250402,101600,456789032,2085,2090,2090,2085,519
|
|
20250402,101500,455706867,2085,2090,2090,2085,3096
|
|
20250402,101400,449251702,2095,2095,2095,2095,15
|
|
20250402,101300,449220277,2095,2090,2095,2090,926
|
|
20250402,101200,447284877,2090,2090,2090,2085,657
|
|
20250402,101100,445914487,2080,2090,2090,2080,2012
|
|
20250402,101000,441729407,2090,2090,2090,2080,4602
|
|
20250402,100900,432146227,2085,2090,2090,2085,1011
|
|
20250402,100800,430038237,2090,2090,2090,2090,2
|
|
20250402,100700,430034057,2090,2090,2090,2085,5589
|
|
20250402,100600,418360422,2090,2090,2090,2090,56
|
|
20250402,100500,418243382,2090,2090,2090,2085,5329
|
|
20250402,100400,407131272,2090,2095,2095,2090,529
|
|
20250402,100300,406025642,2095,2095,2095,2090,58
|
|
20250402,100200,405904382,2090,2095,2095,2085,34
|
|
20250402,100100,405833262,2095,2090,2095,2085,420
|
|
20250402,100000,404957447,2080,2090,2095,2080,22672
|
|
20250402,095900,357678307,2090,2090,2090,2090,86
|
|
20250402,095800,357498567,2090,2090,2090,2085,3840
|
|
20250402,095700,349473462,2085,2090,2090,2085,1037
|
|
20250402,095600,347310967,2085,2085,2085,2085,0
|
|
20250402,095500,347310967,2085,2095,2095,2085,14633
|
|
20250402,095400,316764427,2095,2100,2100,2095,5109
|
|
20250402,095300,306035612,2095,2095,2095,2095,5
|
|
20250402,095200,306025137,2100,2100,2100,2095,4352
|
|
20250402,095100,296892237,2095,2090,2095,2090,10213
|
|
20250402,095000,275547062,2090,2085,2090,2085,27778
|
|
20250402,094900,217625947,2095,2090,2095,2090,7896
|
|
20250402,094800,201123037,2095,2095,2095,2095,15
|
|
20250402,094700,201091612,2100,2100,2100,2100,3067
|
|
20250402,094600,194650912,2115,2110,2115,2105,1440
|
|
20250402,094500,191611567,2110,2110,2110,2110,44
|
|
20250402,094400,191518727,2110,2110,2110,2110,0
|
|
20250402,094300,191518727,2110,2110,2110,2100,1048
|
|
20250402,094200,189317837,2110,2095,2110,2090,2055
|
|
20250402,094100,185021742,2100,2100,2100,2100,160
|
|
20250402,094000,184685742,2090,2090,2090,2090,659
|
|
20250402,093900,183308432,2095,2095,2095,2090,185
|
|
20250402,093800,182921207,2090,2110,2110,2090,3156
|
|
20250402,093700,176324082,2110,2110,2110,2110,35
|
|
20250402,093600,176250232,2110,2100,2110,2090,2703
|
|
20250402,093500,170576277,2100,2100,2110,2090,858
|
|
20250402,093400,168774492,2100,2100,2100,2100,223
|
|
20250402,093300,168306192,2100,2100,2100,2100,163
|
|
20250402,093200,167963892,2100,2100,2100,2090,260
|
|
20250402,093100,167418692,2100,2095,2100,2085,1858
|
|
20250402,093000,163531842,2095,2090,2095,2090,1725
|
|
20250402,092900,159923187,2090,2095,2095,2090,557
|
|
20250402,092800,158759047,2090,2090,2090,2090,2589
|
|
20250402,092700,153348037,2092,2092,2092,2092,1
|
|
20250402,092600,153345945,2095,2090,2095,2090,1977
|
|
20250402,092500,149206925,2090,2095,2095,2080,4632
|
|
20250402,092400,139548625,2090,2090,2090,2090,1889
|
|
20250402,092300,135600615,2090,2090,2095,2090,4091
|
|
20250402,092200,127049430,2095,2090,2095,2090,1592
|
|
20250402,092100,123718030,2095,2095,2095,2090,1635
|
|
20250402,092000,120300825,2095,2090,2095,2090,866
|
|
20250402,091900,118487555,2090,2095,2095,2090,609
|
|
20250402,091800,117214100,2095,2095,2095,2090,234
|
|
20250402,091700,116724870,2095,2095,2095,2085,3086
|
|
20250402,091600,110285155,2095,2115,2115,2085,15223
|
|
20250402,091500,78389460,2115,2115,2115,2115,128
|
|
20250402,091400,78118740,2115,2115,2115,2115,137
|
|
20250402,091300,77828985,2115,2115,2120,2115,223
|
|
20250402,091200,77356575,2115,2115,2120,2115,65
|
|
20250402,091100,77219050,2115,2100,2115,2100,649
|
|
20250402,091000,75853345,2100,2105,2105,2100,4839
|
|
20250402,090900,65690485,2100,2110,2110,2100,3072
|
|
20250402,090800,59235885,2105,2110,2110,2105,4919
|
|
20250402,090700,48861190,2110,2115,2115,2110,677
|
|
20250402,090600,47430990,2115,2120,2120,2110,2925
|
|
20250402,090500,41245030,2110,2120,2120,2110,3547
|
|
20250402,090400,33747765,2125,2130,2130,2115,1244
|
|
20250402,090300,31105445,2130,2130,2130,2130,159
|
|
20250402,090200,30766775,2130,2130,2135,2125,9177
|
|
20250402,090100,11261290,2125,2140,2140,2125,2900
|
|
20250402,090000,5081720,2140,2130,2140,2130,2385
|