647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,194400,918408951,2040,2040,2040,2040,20344
|
|
20250403,194300,918408951,2040,2040,2040,2040,0
|
|
20250403,194200,918408951,2040,2040,2040,2040,0
|
|
20250403,194100,918408951,2040,2040,2040,2040,0
|
|
20250403,194000,918408951,2040,2040,2040,2040,0
|
|
20250403,193900,918408951,2040,2040,2040,2040,0
|
|
20250403,193800,918408951,2040,2040,2040,2040,0
|
|
20250403,193700,918408951,2040,2040,2040,2040,0
|
|
20250403,193600,918408951,2040,2040,2040,2040,0
|
|
20250403,193500,918408951,2040,2040,2040,2040,0
|
|
20250403,193400,918408951,2040,2040,2040,2040,0
|
|
20250403,193300,918408951,2040,2040,2040,2040,0
|
|
20250403,193200,918408951,2040,2040,2040,2040,0
|
|
20250403,193100,918408951,2040,2040,2040,2040,0
|
|
20250403,193000,918408951,2040,2040,2040,2040,0
|
|
20250403,192900,918408951,2040,2040,2040,2040,0
|
|
20250403,192800,918408951,2040,2040,2040,2040,0
|
|
20250403,192700,918408951,2040,2040,2040,2040,0
|
|
20250403,192600,918408951,2040,2040,2040,2040,0
|
|
20250403,192500,918408951,2040,2040,2040,2040,0
|
|
20250403,192400,918408951,2040,2040,2040,2040,0
|
|
20250403,192300,918408951,2040,2040,2040,2040,0
|
|
20250403,192200,918408951,2040,2040,2040,2040,0
|
|
20250403,192100,918408951,2040,2040,2040,2040,0
|
|
20250403,192000,918408951,2040,2040,2040,2040,0
|
|
20250403,191900,918408951,2040,2040,2040,2040,0
|
|
20250403,191800,918408951,2040,2040,2040,2040,0
|
|
20250403,191700,918408951,2040,2040,2040,2040,0
|
|
20250403,191600,918408951,2040,2040,2040,2040,0
|
|
20250403,191500,918408951,2040,2040,2040,2040,0
|
|
20250403,191400,918408951,2040,2040,2040,2040,20344
|
|
20250403,191300,918408951,2040,2040,2040,2040,0
|
|
20250403,191200,918408951,2040,2040,2040,2040,0
|
|
20250403,191100,918408951,2040,2040,2040,2040,0
|
|
20250403,191000,918408951,2040,2040,2040,2040,0
|
|
20250403,190900,918408951,2040,2040,2040,2040,0
|
|
20250403,190800,918408951,2040,2040,2040,2040,0
|
|
20250403,190700,918408951,2040,2040,2040,2040,0
|
|
20250403,190600,918408951,2040,2040,2040,2040,0
|
|
20250403,190500,918408951,2040,2040,2040,2040,0
|
|
20250403,190400,918408951,2040,2040,2040,2040,0
|
|
20250403,190300,918408951,2040,2040,2040,2040,0
|
|
20250403,190200,918408951,2040,2040,2040,2040,0
|
|
20250403,190100,918408951,2040,2040,2040,2040,0
|
|
20250403,190000,918408951,2040,2040,2040,2040,0
|
|
20250403,185900,918408951,2040,2040,2040,2040,0
|
|
20250403,185800,918408951,2040,2040,2040,2040,0
|
|
20250403,185700,918408951,2040,2040,2040,2040,0
|
|
20250403,185600,918408951,2040,2040,2040,2040,0
|
|
20250403,185500,918408951,2040,2040,2040,2040,0
|
|
20250403,185400,918408951,2040,2040,2040,2040,0
|
|
20250403,185300,918408951,2040,2040,2040,2040,0
|
|
20250403,185200,918408951,2040,2040,2040,2040,0
|
|
20250403,185100,918408951,2040,2040,2040,2040,0
|
|
20250403,185000,918408951,2040,2040,2040,2040,0
|
|
20250403,184900,918408951,2040,2040,2040,2040,0
|
|
20250403,184800,918408951,2040,2040,2040,2040,0
|
|
20250403,184700,918408951,2040,2040,2040,2040,0
|
|
20250403,184600,918408951,2040,2040,2040,2040,0
|
|
20250403,184500,918408951,2040,2040,2040,2040,0
|
|
20250403,184400,918408951,2040,2040,2040,2040,20344
|
|
20250403,184300,918408951,2040,2040,2040,2040,0
|
|
20250403,184200,918408951,2040,2040,2040,2040,0
|
|
20250403,184100,918408951,2040,2040,2040,2040,0
|
|
20250403,184000,918408951,2040,2040,2040,2040,0
|
|
20250403,183900,918408951,2040,2040,2040,2040,0
|
|
20250403,183800,918408951,2040,2040,2040,2040,0
|
|
20250403,183700,918408951,2040,2040,2040,2040,0
|
|
20250403,183600,918408951,2040,2040,2040,2040,0
|
|
20250403,183500,918408951,2040,2040,2040,2040,0
|
|
20250403,183400,918408951,2040,2040,2040,2040,0
|
|
20250403,183300,918408951,2040,2040,2040,2040,0
|
|
20250403,183200,918408951,2040,2040,2040,2040,0
|
|
20250403,183100,918408951,2040,2040,2040,2040,0
|
|
20250403,183000,918408951,2040,2040,2040,2040,0
|
|
20250403,182900,918408951,2040,2040,2040,2040,0
|
|
20250403,182800,918408951,2040,2040,2040,2040,0
|
|
20250403,182700,918408951,2040,2040,2040,2040,0
|
|
20250403,182600,918408951,2040,2040,2040,2040,0
|
|
20250403,182500,918408951,2040,2040,2040,2040,0
|
|
20250403,182400,918408951,2040,2040,2040,2040,0
|
|
20250403,182300,918408951,2040,2040,2040,2040,0
|
|
20250403,182200,918408951,2040,2040,2040,2040,0
|
|
20250403,182100,918408951,2040,2040,2040,2040,0
|
|
20250403,182000,918408951,2040,2040,2040,2040,0
|
|
20250403,181900,918408951,2040,2040,2040,2040,0
|
|
20250403,181800,918408951,2040,2040,2040,2040,0
|
|
20250403,181700,918408951,2040,2040,2040,2040,0
|
|
20250403,181600,918408951,2040,2040,2040,2040,0
|
|
20250403,181500,918408951,2040,2040,2040,2040,0
|
|
20250403,181400,918408951,2040,2040,2040,2040,20344
|
|
20250403,181300,918408951,2040,2040,2040,2040,0
|
|
20250403,181200,918408951,2040,2040,2040,2040,0
|
|
20250403,181100,918408951,2040,2040,2040,2040,0
|
|
20250403,181000,918408951,2040,2040,2040,2040,0
|
|
20250403,180900,918408951,2040,2040,2040,2040,0
|
|
20250403,180800,918408951,2040,2040,2040,2040,0
|
|
20250403,180700,918408951,2040,2040,2040,2040,0
|
|
20250403,180600,918408951,2040,2040,2040,2040,0
|
|
20250403,180500,918408951,2040,2040,2040,2040,0
|
|
20250403,180400,918408951,2040,2040,2040,2040,0
|
|
20250403,180300,918408951,2040,2040,2040,2040,0
|
|
20250403,180200,918408951,2040,2040,2040,2040,0
|
|
20250403,180100,918408951,2040,2040,2040,2040,0
|
|
20250403,180000,918408951,2040,2040,2040,2040,0
|
|
20250403,175900,918408951,2040,2040,2040,2040,0
|
|
20250403,175800,918408951,2040,2040,2040,2040,0
|
|
20250403,175700,918408951,2040,2040,2040,2040,0
|
|
20250403,175600,918408951,2040,2040,2040,2040,0
|
|
20250403,175500,918408951,2040,2040,2040,2040,0
|
|
20250403,175400,918408951,2040,2040,2040,2040,0
|
|
20250403,175300,918408951,2040,2040,2040,2040,0
|
|
20250403,175200,918408951,2040,2040,2040,2040,0
|
|
20250403,175100,918408951,2040,2040,2040,2040,0
|
|
20250403,175000,918408951,2040,2040,2040,2040,0
|
|
20250403,174900,918408951,2040,2040,2040,2040,0
|
|
20250403,174800,918408951,2040,2040,2040,2040,0
|
|
20250403,174700,918408951,2040,2040,2040,2040,0
|
|
20250403,174600,918408951,2040,2040,2040,2040,0
|
|
20250403,174500,918408951,2040,2040,2040,2040,0
|
|
20250403,174400,918408951,2040,2040,2040,2040,20344
|
|
20250403,174300,918408951,2040,2040,2040,2040,0
|
|
20250403,174200,918408951,2040,2040,2040,2040,0
|
|
20250403,174100,918408951,2040,2040,2040,2040,0
|
|
20250403,174000,918408951,2040,2040,2040,2040,0
|
|
20250403,173900,918408951,2040,2040,2040,2040,0
|
|
20250403,173800,918408951,2040,2040,2040,2040,0
|
|
20250403,173700,918408951,2040,2040,2040,2040,0
|
|
20250403,173600,918408951,2040,2040,2040,2040,0
|
|
20250403,173500,918408951,2040,2040,2040,2040,0
|
|
20250403,173400,918408951,2040,2040,2040,2040,0
|
|
20250403,173300,918408951,2040,2040,2040,2040,0
|
|
20250403,173200,918408951,2040,2040,2040,2040,0
|
|
20250403,173100,918408951,2040,2040,2040,2040,0
|
|
20250403,173000,918408951,2040,2040,2040,2040,0
|
|
20250403,172900,918408951,2040,2040,2040,2040,0
|
|
20250403,172800,918408951,2040,2040,2040,2040,0
|
|
20250403,172700,918408951,2040,2040,2040,2040,0
|
|
20250403,172600,918408951,2040,2040,2040,2040,0
|
|
20250403,172500,918408951,2040,2040,2040,2040,0
|
|
20250403,172400,918408951,2040,2040,2040,2040,0
|
|
20250403,172300,918408951,2040,2040,2040,2040,0
|
|
20250403,172200,918408951,2040,2040,2040,2040,0
|
|
20250403,172100,918408951,2040,2040,2040,2040,0
|
|
20250403,172000,918408951,2040,2040,2040,2040,0
|
|
20250403,171900,918408951,2040,2040,2040,2040,0
|
|
20250403,171800,918408951,2040,2040,2040,2040,0
|
|
20250403,171700,918408951,2040,2040,2040,2040,0
|
|
20250403,171600,918408951,2040,2040,2040,2040,0
|
|
20250403,171500,918408951,2040,2040,2040,2040,0
|
|
20250403,171400,918408951,2040,2040,2040,2040,20344
|
|
20250403,171300,918408951,2040,2040,2040,2040,0
|
|
20250403,171200,918408951,2040,2040,2040,2040,0
|
|
20250403,171100,918408951,2040,2040,2040,2040,0
|
|
20250403,171000,918408951,2040,2040,2040,2040,0
|
|
20250403,170900,918408951,2040,2040,2040,2040,0
|
|
20250403,170800,918408951,2040,2040,2040,2040,0
|
|
20250403,170700,918408951,2040,2040,2040,2040,0
|
|
20250403,170600,918408951,2040,2040,2040,2040,0
|
|
20250403,170500,918408951,2040,2040,2040,2040,0
|
|
20250403,170400,918408951,2040,2040,2040,2040,0
|
|
20250403,170300,918408951,2040,2040,2040,2040,0
|
|
20250403,170200,918408951,2040,2040,2040,2040,0
|
|
20250403,170100,918408951,2040,2040,2040,2040,0
|
|
20250403,170000,918408951,2040,2040,2040,2040,0
|
|
20250403,165900,918408951,2040,2040,2040,2040,0
|
|
20250403,165800,918408951,2040,2040,2040,2040,0
|
|
20250403,165700,918408951,2040,2040,2040,2040,0
|
|
20250403,165600,918408951,2040,2040,2040,2040,0
|
|
20250403,165500,918408951,2040,2040,2040,2040,0
|
|
20250403,165400,918408951,2040,2040,2040,2040,0
|
|
20250403,165300,918408951,2040,2040,2040,2040,0
|
|
20250403,165200,918408951,2040,2040,2040,2040,0
|
|
20250403,165100,918408951,2040,2040,2040,2040,0
|
|
20250403,165000,918408951,2040,2040,2040,2040,0
|
|
20250403,164900,918408951,2040,2040,2040,2040,0
|
|
20250403,164800,918408951,2040,2040,2040,2040,0
|
|
20250403,164700,918408951,2040,2040,2040,2040,0
|
|
20250403,164600,918408951,2040,2040,2040,2040,0
|
|
20250403,164500,918408951,2040,2040,2040,2040,0
|
|
20250403,164400,918408951,2040,2040,2040,2040,20344
|
|
20250403,164300,918408951,2040,2040,2040,2040,0
|
|
20250403,164200,918408951,2040,2040,2040,2040,0
|
|
20250403,164100,918408951,2040,2040,2040,2040,0
|
|
20250403,164000,918408951,2040,2040,2040,2040,0
|
|
20250403,163900,918408951,2040,2040,2040,2040,0
|
|
20250403,163800,918408951,2040,2040,2040,2040,0
|
|
20250403,163700,918408951,2040,2040,2040,2040,0
|
|
20250403,163600,918408951,2040,2040,2040,2040,0
|
|
20250403,163500,918408951,2040,2040,2040,2040,0
|
|
20250403,163400,918408951,2040,2040,2040,2040,0
|
|
20250403,163300,918408951,2040,2040,2040,2040,0
|
|
20250403,163200,918408951,2040,2040,2040,2040,0
|
|
20250403,163100,918408951,2040,2040,2040,2040,0
|
|
20250403,163000,918408951,2040,2040,2040,2040,0
|
|
20250403,162900,918408951,2040,2040,2040,2040,0
|
|
20250403,162800,918408951,2040,2040,2040,2040,0
|
|
20250403,162700,918408951,2040,2040,2040,2040,0
|
|
20250403,162600,918408951,2040,2040,2040,2040,0
|
|
20250403,162500,918408951,2040,2040,2040,2040,0
|
|
20250403,162400,918408951,2040,2040,2040,2040,0
|
|
20250403,162300,918408951,2040,2040,2040,2040,0
|
|
20250403,162200,918408951,2040,2040,2040,2040,0
|
|
20250403,162100,918408951,2040,2040,2040,2040,0
|
|
20250403,162000,918408951,2040,2040,2040,2040,0
|
|
20250403,161900,918408951,2040,2040,2040,2040,0
|
|
20250403,161800,918408951,2040,2040,2040,2040,0
|
|
20250403,161700,918408951,2040,2040,2040,2040,0
|
|
20250403,161600,918408951,2040,2040,2040,2040,0
|
|
20250403,161500,918408951,2040,2040,2040,2040,0
|
|
20250403,161400,918408951,2040,2040,2040,2040,20344
|
|
20250403,161300,918408951,2040,2040,2040,2040,0
|
|
20250403,161200,918408951,2040,2040,2040,2040,0
|
|
20250403,161100,918408951,2040,2040,2040,2040,0
|
|
20250403,161000,918408951,2040,2040,2040,2040,0
|
|
20250403,160900,918408951,2040,2040,2040,2040,0
|
|
20250403,160800,918408951,2040,2040,2040,2040,0
|
|
20250403,160700,918408951,2040,2040,2040,2040,0
|
|
20250403,160600,918408951,2040,2040,2040,2040,0
|
|
20250403,160500,918408951,2040,2040,2040,2040,0
|
|
20250403,160400,918408951,2040,2040,2040,2040,0
|
|
20250403,160300,918408951,2040,2040,2040,2040,0
|
|
20250403,160200,918408951,2040,2040,2040,2040,0
|
|
20250403,160100,918408951,2040,2040,2040,2040,0
|
|
20250403,160000,918408951,2040,2040,2040,2040,0
|
|
20250403,155900,918408951,2040,2040,2040,2040,0
|
|
20250403,155800,918408951,2040,2040,2040,2040,0
|
|
20250403,155700,918408951,2040,2040,2040,2040,0
|
|
20250403,155600,918408951,2040,2040,2040,2040,0
|
|
20250403,155500,918408951,2040,2040,2040,2040,0
|
|
20250403,155400,918408951,2040,2040,2040,2040,0
|
|
20250403,155300,918408951,2040,2040,2040,2040,0
|
|
20250403,155200,918408951,2040,2040,2040,2040,0
|
|
20250403,155100,918408951,2040,2040,2040,2040,0
|
|
20250403,155000,918408951,2040,2040,2040,2040,0
|
|
20250403,154900,918408951,2040,2040,2040,2040,0
|
|
20250403,154800,918408951,2040,2040,2040,2040,0
|
|
20250403,154700,918408951,2040,2040,2040,2040,0
|
|
20250403,154600,918408951,2040,2040,2040,2040,0
|
|
20250403,154500,918408951,2040,2040,2040,2040,0
|
|
20250403,154400,918408951,2040,2040,2040,2040,20344
|
|
20250403,154300,918408951,2040,2040,2040,2040,0
|
|
20250403,154200,918408951,2040,2040,2040,2040,0
|
|
20250403,154100,918408951,2040,2040,2040,2040,0
|
|
20250403,154000,918408951,2040,2040,2040,2040,0
|
|
20250403,153900,918408951,2040,2040,2040,2040,0
|
|
20250403,153800,918408951,2040,2040,2040,2040,0
|
|
20250403,153700,918408951,2040,2040,2040,2040,0
|
|
20250403,153600,918408951,2040,2040,2040,2040,0
|
|
20250403,153500,918408951,2040,2040,2040,2040,0
|
|
20250403,153400,918408951,2040,2040,2040,2040,0
|
|
20250403,153300,918408951,2040,2040,2040,2040,0
|
|
20250403,153200,918408951,2040,2040,2040,2040,0
|
|
20250403,153100,918408951,2040,2040,2040,2040,0
|
|
20250403,153000,918408951,2040,2040,2040,2040,20344
|
|
20250403,152900,876907191,2045,2045,2045,2045,0
|
|
20250403,152800,876907191,2045,2045,2045,2045,0
|
|
20250403,152700,876907191,2045,2045,2045,2045,0
|
|
20250403,152600,876907191,2045,2045,2045,2045,0
|
|
20250403,152500,876907191,2045,2045,2045,2045,0
|
|
20250403,152400,876907191,2045,2045,2045,2045,0
|
|
20250403,152300,876907191,2045,2045,2045,2045,0
|
|
20250403,152200,876907191,2045,2045,2045,2045,0
|
|
20250403,152100,876907191,2045,2045,2045,2045,0
|
|
20250403,152000,876907191,2045,2045,2045,2045,0
|
|
20250403,151900,876907191,2045,2045,2045,2045,1556
|
|
20250403,151800,873725171,2045,2045,2045,2045,3627
|
|
20250403,151700,866307956,2045,2045,2045,2045,1795
|
|
20250403,151600,862637181,2045,2045,2045,2045,1142
|
|
20250403,151500,860301791,2040,2040,2045,2040,137
|
|
20250403,151400,860022286,2045,2045,2045,2040,89
|
|
20250403,151300,859840331,2045,2045,2045,2045,33
|
|
20250403,151200,859772846,2040,2040,2040,2040,1200
|
|
20250403,151100,857324846,2045,2045,2045,2045,146
|
|
20250403,151000,857026276,2045,2045,2045,2045,4
|
|
20250403,150900,857018096,2045,2045,2045,2045,100
|
|
20250403,150800,856813596,2045,2045,2045,2045,612
|
|
20250403,150700,855562056,2045,2045,2045,2045,0
|
|
20250403,150600,855562056,2045,2045,2045,2045,0
|
|
20250403,150500,855562056,2045,2045,2045,2040,185
|
|
20250403,150400,855183981,2040,2040,2040,2040,727
|
|
20250403,150300,853700901,2045,2045,2045,2045,0
|
|
20250403,150200,853700901,2045,2045,2045,2045,0
|
|
20250403,150100,853700901,2045,2045,2045,2045,245
|
|
20250403,150000,853199876,2045,2045,2045,2045,49
|
|
20250403,145900,853099671,2045,2045,2045,2045,51
|
|
20250403,145800,852995376,2045,2040,2045,2040,157
|
|
20250403,145700,852674811,2045,2045,2045,2045,2
|
|
20250403,145600,852670721,2045,2045,2045,2045,750
|
|
20250403,145500,851136971,2050,2050,2050,2050,3
|
|
20250403,145400,851130821,2045,2045,2050,2045,49276
|
|
20250403,145300,750361161,2045,2045,2045,2045,1000
|
|
20250403,145200,748316161,2050,2050,2050,2050,98
|
|
20250403,145100,748115261,2050,2045,2050,2045,1460
|
|
20250403,145000,745128061,2045,2045,2050,2045,348
|
|
20250403,144900,744416161,2050,2050,2050,2050,420
|
|
20250403,144800,743555161,2050,2050,2050,2050,60
|
|
20250403,144700,743432161,2050,2050,2050,2050,249
|
|
20250403,144600,742921711,2050,2050,2050,2050,48
|
|
20250403,144500,742823311,2050,2055,2055,2050,369
|
|
20250403,144400,742066621,2050,2050,2050,2050,450
|
|
20250403,144300,741144121,2055,2055,2055,2055,48
|
|
20250403,144200,741045481,2055,2055,2055,2055,0
|
|
20250403,144100,741045481,2055,2055,2055,2055,50
|
|
20250403,144000,740942731,2050,2050,2050,2050,360
|
|
20250403,143900,740204731,2055,2055,2055,2055,48
|
|
20250403,143800,740106091,2050,2050,2050,2045,2332
|
|
20250403,143700,735331341,2055,2055,2055,2055,48
|
|
20250403,143600,735232701,2050,2050,2050,2050,277
|
|
20250403,143500,734664851,2055,2055,2055,2055,53
|
|
20250403,143400,734555936,2055,2055,2055,2055,2
|
|
20250403,143300,734551826,2055,2050,2055,2050,118
|
|
20250403,143200,734309686,2050,2050,2050,2050,31
|
|
20250403,143100,734246136,2055,2050,2055,2050,338
|
|
20250403,143000,733552996,2050,2050,2050,2050,309
|
|
20250403,142900,732919546,2050,2050,2050,2050,10
|
|
20250403,142800,732899046,2045,2050,2050,2045,818
|
|
20250403,142700,731222151,2050,2050,2050,2050,1
|
|
20250403,142600,731220101,2050,2050,2050,2050,320
|
|
20250403,142500,730564101,2045,2050,2050,2045,2182
|
|
20250403,142400,726098501,2055,2055,2055,2055,48
|
|
20250403,142300,725999861,2055,2055,2055,2055,2
|
|
20250403,142200,725995751,2055,2055,2060,2055,711
|
|
20250403,142100,724534406,2055,2055,2055,2055,2274
|
|
20250403,142000,719861336,2055,2055,2055,2055,899
|
|
20250403,141900,718013891,2055,2055,2055,2055,304
|
|
20250403,141800,717389171,2055,2055,2055,2055,49
|
|
20250403,141700,717288476,2050,2050,2050,2050,1916
|
|
20250403,141600,713360676,2050,2050,2050,2050,66
|
|
20250403,141500,713225376,2050,2050,2050,2050,51
|
|
20250403,141400,713120826,2050,2050,2050,2050,1780
|
|
20250403,141300,709471826,2050,2050,2050,2050,49
|
|
20250403,141200,709371376,2050,2050,2050,2050,10
|
|
20250403,141100,709350876,2050,2050,2050,2050,1388
|
|
20250403,141000,706505476,2050,2045,2050,2045,47
|
|
20250403,140900,706409321,2050,2050,2050,2045,289
|
|
20250403,140800,705816886,2050,2050,2050,2050,13
|
|
20250403,140700,705790236,2050,2050,2050,2050,48
|
|
20250403,140600,705691836,2050,2050,2050,2050,0
|
|
20250403,140500,705691836,2050,2050,2050,2050,72
|
|
20250403,140400,705544236,2050,2050,2050,2050,52
|
|
20250403,140300,705437636,2045,2045,2050,2045,3435
|
|
20250403,140200,698412821,2045,2045,2045,2045,1215
|
|
20250403,140100,695928146,2050,2050,2050,2045,149
|
|
20250403,140000,695623196,2050,2050,2050,2050,64
|
|
20250403,135900,695491996,2045,2050,2050,2045,28
|
|
20250403,135800,695434631,2050,2055,2055,2050,4198
|
|
20250403,135700,686826991,2055,2055,2055,2055,78
|
|
20250403,135600,686666701,2050,2055,2060,2050,8260
|
|
20250403,135500,669692166,2055,2055,2055,2055,48
|
|
20250403,135400,669593526,2055,2055,2060,2055,289
|
|
20250403,135300,668999391,2060,2060,2060,2060,1
|
|
20250403,135200,668997331,2060,2060,2060,2060,265
|
|
20250403,135100,668451431,2060,2060,2060,2060,1
|
|
20250403,135000,668449371,2060,2060,2060,2060,49
|
|
20250403,134900,668348431,2055,2055,2055,2055,97
|
|
20250403,134800,668149096,2060,2060,2060,2060,3176
|
|
20250403,134700,661606536,2055,2055,2055,2055,100
|
|
20250403,134600,661401036,2060,2055,2060,2055,472
|
|
20250403,134500,660430831,2055,2055,2055,2055,50
|
|
20250403,134400,660328081,2055,2055,2055,2055,0
|
|
20250403,134300,660328081,2055,2055,2055,2055,0
|
|
20250403,134200,660328081,2055,2055,2055,2055,1760
|
|
20250403,134100,656711281,2050,2050,2050,2050,818
|
|
20250403,134000,655034381,2055,2050,2055,2050,2421
|
|
20250403,133900,650059231,2050,2050,2050,2050,591
|
|
20250403,133800,648847681,2055,2055,2055,2055,0
|
|
20250403,133700,648847681,2055,2055,2055,2055,0
|
|
20250403,133600,648847681,2055,2055,2055,2055,0
|
|
20250403,133500,648847681,2055,2055,2055,2055,19
|
|
20250403,133400,648808636,2055,2055,2055,2055,0
|
|
20250403,133300,648808636,2055,2055,2055,2055,0
|
|
20250403,133200,648808636,2055,2055,2055,2055,160
|
|
20250403,133100,648479836,2055,2055,2055,2055,0
|
|
20250403,133000,648479836,2055,2055,2055,2055,0
|
|
20250403,132900,648479836,2055,2055,2055,2055,100
|
|
20250403,132800,648274336,2055,2055,2055,2055,0
|
|
20250403,132700,648274336,2055,2050,2055,2045,780
|
|
20250403,132600,646674326,2055,2050,2055,2050,660
|
|
20250403,132500,645321321,2050,2050,2050,2050,0
|
|
20250403,132400,645321321,2050,2050,2050,2050,4
|
|
20250403,132300,645313121,2045,2045,2045,2045,0
|
|
20250403,132200,645313121,2045,2045,2045,2045,0
|
|
20250403,132100,645313121,2045,2050,2050,2045,1000
|
|
20250403,132000,643267356,2050,2050,2050,2050,1861
|
|
20250403,131900,639452306,2050,2050,2050,2050,370
|
|
20250403,131800,638693806,2050,2050,2050,2050,3
|
|
20250403,131700,638687656,2050,2050,2050,2050,50
|
|
20250403,131600,638585156,2050,2050,2050,2050,502
|
|
20250403,131500,637556056,2050,2050,2050,2050,61
|
|
20250403,131400,637431006,2050,2055,2055,2050,4172
|
|
20250403,131300,628878211,2055,2055,2055,2055,3529
|
|
20250403,131200,621626116,2055,2055,2055,2055,0
|
|
20250403,131100,621626116,2055,2055,2055,2055,18
|
|
20250403,131000,621589126,2055,2055,2055,2055,0
|
|
20250403,130900,621589126,2055,2055,2055,2055,2928
|
|
20250403,130800,615572086,2055,2055,2055,2055,14
|
|
20250403,130700,615543316,2055,2055,2055,2055,210
|
|
20250403,130600,615111766,2055,2055,2055,2055,0
|
|
20250403,130500,615111766,2055,2055,2055,2055,210
|
|
20250403,130400,614680216,2055,2055,2055,2055,0
|
|
20250403,130300,614680216,2055,2050,2055,2050,2
|
|
20250403,130200,614676111,2055,2055,2055,2055,130
|
|
20250403,130100,614408961,2055,2055,2055,2055,1816
|
|
20250403,130000,610677081,2055,2055,2055,2055,0
|
|
20250403,125900,610677081,2055,2055,2055,2055,10
|
|
20250403,125800,610656531,2055,2055,2055,2055,259
|
|
20250403,125700,610124286,2055,2055,2055,2055,53
|
|
20250403,125600,610015371,2055,2055,2055,2055,0
|
|
20250403,125500,610015371,2055,2055,2055,2055,2
|
|
20250403,125400,610011261,2055,2055,2055,2055,0
|
|
20250403,125300,610011261,2055,2055,2055,2055,25
|
|
20250403,125200,609959886,2055,2055,2055,2055,25
|
|
20250403,125100,609908511,2055,2055,2055,2055,0
|
|
20250403,125000,609908511,2055,2055,2055,2055,5
|
|
20250403,124900,609898236,2055,2055,2055,2055,0
|
|
20250403,124800,609898236,2055,2050,2055,2050,776
|
|
20250403,124700,608307431,2050,2050,2050,2050,0
|
|
20250403,124600,608307431,2050,2050,2050,2050,0
|
|
20250403,124500,608307431,2050,2050,2050,2050,0
|
|
20250403,124400,608307431,2050,2050,2050,2050,0
|
|
20250403,124300,608307431,2050,2050,2050,2050,0
|
|
20250403,124200,608307431,2050,2055,2055,2050,335
|
|
20250403,124100,607620631,2050,2050,2050,2050,0
|
|
20250403,124000,607620631,2050,2050,2050,2050,0
|
|
20250403,123900,607620631,2050,2050,2050,2050,0
|
|
20250403,123800,607620631,2050,2050,2050,2050,0
|
|
20250403,123700,607620631,2050,2050,2050,2050,0
|
|
20250403,123600,607620631,2050,2050,2050,2050,824
|
|
20250403,123500,605931431,2050,2050,2050,2050,0
|
|
20250403,123400,605931431,2050,2050,2050,2050,112
|
|
20250403,123300,605701831,2050,2050,2050,2050,0
|
|
20250403,123200,605701831,2050,2050,2050,2050,1204
|
|
20250403,123100,603233631,2050,2050,2050,2050,7
|
|
20250403,123000,603219281,2050,2050,2050,2050,0
|
|
20250403,122900,603219281,2050,2050,2050,2050,0
|
|
20250403,122800,603219281,2050,2050,2050,2050,0
|
|
20250403,122700,603219281,2050,2050,2050,2050,5
|
|
20250403,122600,603209031,2055,2055,2055,2055,29
|
|
20250403,122500,603149436,2050,2050,2050,2050,0
|
|
20250403,122400,603149436,2050,2050,2050,2050,1
|
|
20250403,122300,603147386,2050,2050,2050,2050,2327
|
|
20250403,122200,598377036,2050,2050,2050,2050,1635
|
|
20250403,122100,595025286,2055,2055,2055,2055,0
|
|
20250403,122000,595025286,2055,2055,2055,2055,54
|
|
20250403,121900,594914316,2055,2055,2055,2055,4
|
|
20250403,121800,594906096,2050,2050,2050,2050,172
|
|
20250403,121700,594553496,2055,2055,2055,2055,22
|
|
20250403,121600,594508286,2055,2055,2055,2055,0
|
|
20250403,121500,594508286,2055,2055,2055,2055,0
|
|
20250403,121400,594508286,2055,2055,2055,2055,0
|
|
20250403,121300,594508286,2055,2055,2055,2055,0
|
|
20250403,121200,594508286,2055,2055,2055,2055,2048
|
|
20250403,121100,590299646,2055,2055,2055,2055,58
|
|
20250403,121000,590180456,2055,2055,2055,2055,243
|
|
20250403,120900,589681091,2055,2055,2055,2055,10
|
|
20250403,120800,589660541,2055,2055,2055,2055,0
|
|
20250403,120700,589660541,2055,2055,2055,2055,1
|
|
20250403,120600,589658486,2050,2050,2050,2050,0
|
|
20250403,120500,589658486,2050,2050,2050,2050,0
|
|
20250403,120400,589658486,2050,2050,2050,2050,0
|
|
20250403,120300,589658486,2050,2050,2050,2050,2
|
|
20250403,120200,589654386,2050,2050,2050,2050,380
|
|
20250403,120100,588875386,2045,2045,2045,2045,0
|
|
20250403,120000,588875386,2045,2045,2045,2045,0
|
|
20250403,115900,588875386,2045,2045,2045,2045,4401
|
|
20250403,115800,579875341,2045,2045,2045,2045,22
|
|
20250403,115700,579830351,2045,2045,2045,2045,202
|
|
20250403,115600,579417261,2045,2045,2045,2045,899
|
|
20250403,115500,577578806,2045,2050,2050,2045,205
|
|
20250403,115400,577159056,2050,2050,2050,2050,139
|
|
20250403,115300,576874106,2050,2050,2050,2050,28
|
|
20250403,115200,576816706,2050,2050,2050,2050,2
|
|
20250403,115100,576812606,2045,2045,2045,2045,0
|
|
20250403,115000,576812606,2045,2050,2050,2045,3999
|
|
20250403,114900,568634091,2050,2050,2050,2050,21
|
|
20250403,114800,568591041,2055,2055,2055,2055,1
|
|
20250403,114700,568588986,2055,2050,2055,2050,818
|
|
20250403,114600,566911746,2055,2055,2055,2055,0
|
|
20250403,114500,566911746,2055,2055,2055,2055,0
|
|
20250403,114400,566911746,2055,2055,2055,2055,5
|
|
20250403,114300,566901471,2055,2050,2055,2050,4620
|
|
20250403,114200,557430321,2055,2055,2055,2050,1021
|
|
20250403,114100,555337166,2055,2055,2055,2055,0
|
|
20250403,114000,555337166,2055,2055,2055,2055,5
|
|
20250403,113900,555326891,2050,2050,2050,2050,0
|
|
20250403,113800,555326891,2050,2050,2050,2050,0
|
|
20250403,113700,555326891,2050,2050,2050,2050,0
|
|
20250403,113600,555326891,2050,2050,2050,2050,0
|
|
20250403,113500,555326891,2050,2050,2050,2050,129
|
|
20250403,113400,555062441,2055,2055,2055,2055,0
|
|
20250403,113300,555062441,2055,2055,2055,2055,0
|
|
20250403,113200,555062441,2055,2055,2055,2055,55
|
|
20250403,113100,554949416,2050,2050,2050,2050,0
|
|
20250403,113000,554949416,2050,2050,2050,2050,0
|
|
20250403,112900,554949416,2050,2050,2050,2050,25
|
|
20250403,112800,554898166,2050,2050,2050,2050,214
|
|
20250403,112700,554459466,2055,2055,2055,2055,100
|
|
20250403,112600,554253966,2055,2055,2055,2055,700
|
|
20250403,112500,552815466,2050,2050,2050,2050,101
|
|
20250403,112400,552608416,2050,2050,2050,2050,0
|
|
20250403,112300,552608416,2050,2050,2050,2050,500
|
|
20250403,112200,551583416,2055,2055,2055,2055,0
|
|
20250403,112100,551583416,2055,2055,2055,2055,107
|
|
20250403,112000,551363531,2055,2055,2055,2055,30
|
|
20250403,111900,551301881,2055,2055,2055,2055,0
|
|
20250403,111800,551301881,2055,2055,2055,2055,362
|
|
20250403,111700,550557971,2060,2050,2060,2050,11187
|
|
20250403,111600,527606821,2045,2045,2045,2045,547
|
|
20250403,111500,526488206,2045,2050,2050,2045,1530
|
|
20250403,111400,523359206,2045,2045,2045,2045,0
|
|
20250403,111300,523359206,2045,2045,2045,2045,22
|
|
20250403,111200,523314216,2050,2050,2050,2050,0
|
|
20250403,111100,523314216,2050,2050,2050,2045,959
|
|
20250403,111000,521349561,2050,2050,2050,2050,0
|
|
20250403,110900,521349561,2050,2050,2050,2050,0
|
|
20250403,110800,521349561,2050,2050,2050,2050,0
|
|
20250403,110700,521349561,2050,2050,2050,2050,1624
|
|
20250403,110600,518020361,2050,2050,2050,2050,41
|
|
20250403,110500,517936311,2055,2055,2055,2055,10
|
|
20250403,110400,517915761,2055,2055,2055,2050,211
|
|
20250403,110300,517483006,2055,2055,2055,2055,250
|
|
20250403,110200,516969256,2050,2050,2050,2050,498
|
|
20250403,110100,515948356,2055,2055,2055,2055,0
|
|
20250403,110000,515948356,2055,2055,2055,2055,0
|
|
20250403,105900,515948356,2055,2050,2055,2050,307
|
|
20250403,105800,515318981,2050,2050,2050,2050,56
|
|
20250403,105700,515204181,2045,2050,2050,2045,343
|
|
20250403,105600,514502486,2050,2050,2050,2050,0
|
|
20250403,105500,514502486,2050,2050,2050,2050,348
|
|
20250403,105400,513789086,2050,2050,2050,2050,9
|
|
20250403,105300,513770636,2045,2045,2045,2045,196
|
|
20250403,105200,513369816,2050,2050,2050,2050,886
|
|
20250403,105100,511553516,2055,2050,2055,2050,889
|
|
20250403,105000,509727281,2050,2050,2050,2050,0
|
|
20250403,104900,509727281,2050,2045,2050,2045,49
|
|
20250403,104800,509627071,2045,2045,2045,2045,0
|
|
20250403,104700,509627071,2045,2045,2045,2045,0
|
|
20250403,104600,509627071,2045,2050,2050,2045,223
|
|
20250403,104500,509171026,2050,2055,2055,2050,21
|
|
20250403,104400,509127971,2055,2055,2055,2055,0
|
|
20250403,104300,509127971,2055,2055,2055,2055,154
|
|
20250403,104200,508811501,2045,2055,2055,2045,273
|
|
20250403,104100,508250716,2055,2050,2055,2050,694
|
|
20250403,104000,506825046,2055,2055,2055,2055,55
|
|
20250403,103900,506712021,2050,2050,2050,2050,3
|
|
20250403,103800,506705871,2050,2045,2055,2040,2150
|
|
20250403,103700,502295146,2045,2045,2045,2045,994
|
|
20250403,103600,500262416,2055,2055,2055,2055,574
|
|
20250403,103500,499082846,2050,2055,2055,2050,273
|
|
20250403,103400,498521841,2050,2050,2050,2050,52
|
|
20250403,103300,498415241,2050,2050,2050,2045,480
|
|
20250403,103200,497433416,2050,2050,2050,2045,1014
|
|
20250403,103100,495359716,2055,2055,2055,2055,4
|
|
20250403,103000,495351496,2060,2060,2065,2050,2038
|
|
20250403,102900,491164636,2065,2050,2065,2050,344
|
|
20250403,102800,490459421,2065,2065,2065,2065,1
|
|
20250403,102700,490457356,2060,2060,2060,2060,200
|
|
20250403,102600,490045356,2060,2060,2060,2060,9
|
|
20250403,102500,490026816,2065,2065,2065,2065,5
|
|
20250403,102400,490016491,2065,2050,2065,2050,1476
|
|
20250403,102300,486975131,2050,2050,2050,2050,10
|
|
20250403,102200,486954631,2060,2055,2060,2050,1089
|
|
20250403,102100,484718711,2060,2060,2060,2060,82
|
|
20250403,102000,484549791,2055,2055,2055,2055,182
|
|
20250403,101900,484175781,2055,2055,2055,2055,3930
|
|
20250403,101800,476099631,2055,2055,2055,2055,40
|
|
20250403,101700,476017431,2055,2055,2055,2055,37
|
|
20250403,101600,475941396,2050,2050,2050,2050,3161
|
|
20250403,101500,469461346,2050,2050,2050,2050,2686
|
|
20250403,101400,463955046,2050,2050,2050,2050,100
|
|
20250403,101300,463750046,2050,2050,2050,2050,63
|
|
20250403,101200,463620896,2050,2050,2050,2050,23
|
|
20250403,101100,463573746,2050,2045,2050,2045,7319
|
|
20250403,101000,448605871,2045,2045,2045,2045,1054
|
|
20250403,100900,446450441,2045,2045,2045,2045,323
|
|
20250403,100800,445789906,2045,2040,2045,2040,2077
|
|
20250403,100700,441552786,2040,2045,2045,2040,214
|
|
20250403,100600,441115721,2045,2040,2045,2040,1086
|
|
20250403,100500,438897271,2045,2045,2045,2045,0
|
|
20250403,100400,438897271,2045,2045,2045,2045,3
|
|
20250403,100300,438891136,2045,2045,2045,2045,29
|
|
20250403,100200,438831831,2045,2045,2045,2045,375
|
|
20250403,100100,438064956,2045,2045,2045,2040,99
|
|
20250403,100000,437862751,2040,2040,2040,2040,0
|
|
20250403,095900,437862751,2040,2045,2045,2040,861
|
|
20250403,095800,436105311,2040,2040,2045,2040,450
|
|
20250403,095700,435185811,2040,2040,2040,2040,103
|
|
20250403,095600,434975691,2040,2040,2040,2040,29
|
|
20250403,095500,434916531,2045,2045,2045,2045,10
|
|
20250403,095400,434896081,2035,2035,2035,2035,0
|
|
20250403,095300,434896081,2035,2040,2040,2035,2009
|
|
20250403,095200,430806966,2040,2045,2045,2040,24
|
|
20250403,095100,430757936,2045,2045,2045,2045,0
|
|
20250403,095000,430757936,2045,2045,2045,2045,210
|
|
20250403,094900,430328486,2040,2045,2045,2040,2089
|
|
20250403,094800,426066921,2040,2040,2040,2040,1
|
|
20250403,094700,426064881,2040,2040,2040,2040,1119
|
|
20250403,094600,423782121,2040,2040,2040,2040,245
|
|
20250403,094500,423282321,2040,2040,2040,2040,620
|
|
20250403,094400,422017521,2040,2040,2040,2040,0
|
|
20250403,094300,422017521,2040,2040,2040,2040,2
|
|
20250403,094200,422013441,2045,2045,2045,2035,612
|
|
20250403,094100,420764121,2040,2045,2045,2040,786
|
|
20250403,094000,419160251,2045,2035,2045,2035,4920
|
|
20250403,093900,409135481,2035,2035,2035,2035,60
|
|
20250403,093800,409013381,2035,2040,2040,2030,3496
|
|
20250403,093700,401898396,2040,2040,2040,2040,987
|
|
20250403,093600,399884916,2040,2035,2040,2035,421
|
|
20250403,093500,399026116,2035,2040,2040,2035,1157
|
|
20250403,093400,396671471,2040,2035,2040,2030,167
|
|
20250403,093300,396332276,2040,2040,2040,2030,1603
|
|
20250403,093200,393072126,2040,2035,2040,2030,18163
|
|
20250403,093100,356200091,2035,2030,2035,2030,46
|
|
20250403,093000,356106486,2030,2035,2035,2030,8204
|
|
20250403,092900,339446526,2035,2040,2040,2035,1760
|
|
20250403,092800,335859926,2030,2040,2040,2030,7457
|
|
20250403,092700,320713161,2037,2037,2040,2030,4907
|
|
20250403,092600,310749117,2035,2040,2040,2035,310
|
|
20250403,092500,310118217,2035,2035,2040,2030,1720
|
|
20250403,092400,306618017,2035,2035,2035,2035,2234
|
|
20250403,092300,302071827,2035,2035,2035,2030,3211
|
|
20250403,092200,295540782,2035,2035,2035,2030,100
|
|
20250403,092100,295337432,2035,2035,2035,2030,42
|
|
20250403,092000,295251967,2035,2035,2035,2035,57
|
|
20250403,091900,295135972,2035,2030,2035,2030,1266
|
|
20250403,091800,292560872,2035,2035,2035,2035,23
|
|
20250403,091700,292514067,2045,2030,2045,2030,15079
|
|
20250403,091600,261720962,2035,2030,2035,2030,5818
|
|
20250403,091500,249881692,2030,2025,2040,2025,2438
|
|
20250403,091400,244934937,2030,2040,2040,2030,2482
|
|
20250403,091300,239892657,2030,2030,2030,2030,40
|
|
20250403,091200,239811457,2030,2035,2035,2030,1957
|
|
20250403,091100,235838740,2035,2035,2040,2035,762
|
|
20250403,091000,234287895,2030,2025,2035,2025,473
|
|
20250403,090900,233328875,2020,2020,2035,2020,1398
|
|
20250403,090800,230504885,2020,2020,2035,2015,24608
|
|
20250403,090700,180803335,2020,2025,2035,2020,15900
|
|
20250403,090600,148676000,2040,2040,2040,2020,7299
|
|
20250403,090500,133878235,2050,2050,2050,2025,4931
|
|
20250403,090400,123790705,2025,2025,2050,2025,8884
|
|
20250403,090300,105702195,2025,2025,2025,2020,5248
|
|
20250403,090200,95081595,2025,2035,2035,2025,4015
|
|
20250403,090100,86920480,2035,2050,2050,2030,3778
|
|
20250403,090000,79237340,2040,2050,2060,2040,38687
|