647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,194400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,194300,1049574219,2070,2070,2070,2070,0
|
|
20250404,194200,1049574219,2070,2070,2070,2070,0
|
|
20250404,194100,1049574219,2070,2070,2070,2070,0
|
|
20250404,194000,1049574219,2070,2070,2070,2070,0
|
|
20250404,193900,1049574219,2070,2070,2070,2070,0
|
|
20250404,193800,1049574219,2070,2070,2070,2070,0
|
|
20250404,193700,1049574219,2070,2070,2070,2070,0
|
|
20250404,193600,1049574219,2070,2070,2070,2070,0
|
|
20250404,193500,1049574219,2070,2070,2070,2070,0
|
|
20250404,193400,1049574219,2070,2070,2070,2070,0
|
|
20250404,193300,1049574219,2070,2070,2070,2070,0
|
|
20250404,193200,1049574219,2070,2070,2070,2070,0
|
|
20250404,193100,1049574219,2070,2070,2070,2070,0
|
|
20250404,193000,1049574219,2070,2070,2070,2070,0
|
|
20250404,192900,1049574219,2070,2070,2070,2070,0
|
|
20250404,192800,1049574219,2070,2070,2070,2070,0
|
|
20250404,192700,1049574219,2070,2070,2070,2070,0
|
|
20250404,192600,1049574219,2070,2070,2070,2070,0
|
|
20250404,192500,1049574219,2070,2070,2070,2070,0
|
|
20250404,192400,1049574219,2070,2070,2070,2070,0
|
|
20250404,192300,1049574219,2070,2070,2070,2070,0
|
|
20250404,192200,1049574219,2070,2070,2070,2070,0
|
|
20250404,192100,1049574219,2070,2070,2070,2070,0
|
|
20250404,192000,1049574219,2070,2070,2070,2070,0
|
|
20250404,191900,1049574219,2070,2070,2070,2070,0
|
|
20250404,191800,1049574219,2070,2070,2070,2070,0
|
|
20250404,191700,1049574219,2070,2070,2070,2070,0
|
|
20250404,191600,1049574219,2070,2070,2070,2070,0
|
|
20250404,191500,1049574219,2070,2070,2070,2070,0
|
|
20250404,191400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,191300,1049574219,2070,2070,2070,2070,0
|
|
20250404,191200,1049574219,2070,2070,2070,2070,0
|
|
20250404,191100,1049574219,2070,2070,2070,2070,0
|
|
20250404,191000,1049574219,2070,2070,2070,2070,0
|
|
20250404,190900,1049574219,2070,2070,2070,2070,0
|
|
20250404,190800,1049574219,2070,2070,2070,2070,0
|
|
20250404,190700,1049574219,2070,2070,2070,2070,0
|
|
20250404,190600,1049574219,2070,2070,2070,2070,0
|
|
20250404,190500,1049574219,2070,2070,2070,2070,0
|
|
20250404,190400,1049574219,2070,2070,2070,2070,0
|
|
20250404,190300,1049574219,2070,2070,2070,2070,0
|
|
20250404,190200,1049574219,2070,2070,2070,2070,0
|
|
20250404,190100,1049574219,2070,2070,2070,2070,0
|
|
20250404,190000,1049574219,2070,2070,2070,2070,0
|
|
20250404,185900,1049574219,2070,2070,2070,2070,0
|
|
20250404,185800,1049574219,2070,2070,2070,2070,0
|
|
20250404,185700,1049574219,2070,2070,2070,2070,0
|
|
20250404,185600,1049574219,2070,2070,2070,2070,0
|
|
20250404,185500,1049574219,2070,2070,2070,2070,0
|
|
20250404,185400,1049574219,2070,2070,2070,2070,0
|
|
20250404,185300,1049574219,2070,2070,2070,2070,0
|
|
20250404,185200,1049574219,2070,2070,2070,2070,0
|
|
20250404,185100,1049574219,2070,2070,2070,2070,0
|
|
20250404,185000,1049574219,2070,2070,2070,2070,0
|
|
20250404,184900,1049574219,2070,2070,2070,2070,0
|
|
20250404,184800,1049574219,2070,2070,2070,2070,0
|
|
20250404,184700,1049574219,2070,2070,2070,2070,0
|
|
20250404,184600,1049574219,2070,2070,2070,2070,0
|
|
20250404,184500,1049574219,2070,2070,2070,2070,0
|
|
20250404,184400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,184300,1049574219,2070,2070,2070,2070,0
|
|
20250404,184200,1049574219,2070,2070,2070,2070,0
|
|
20250404,184100,1049574219,2070,2070,2070,2070,0
|
|
20250404,184000,1049574219,2070,2070,2070,2070,0
|
|
20250404,183900,1049574219,2070,2070,2070,2070,0
|
|
20250404,183800,1049574219,2070,2070,2070,2070,0
|
|
20250404,183700,1049574219,2070,2070,2070,2070,0
|
|
20250404,183600,1049574219,2070,2070,2070,2070,0
|
|
20250404,183500,1049574219,2070,2070,2070,2070,0
|
|
20250404,183400,1049574219,2070,2070,2070,2070,0
|
|
20250404,183300,1049574219,2070,2070,2070,2070,0
|
|
20250404,183200,1049574219,2070,2070,2070,2070,0
|
|
20250404,183100,1049574219,2070,2070,2070,2070,0
|
|
20250404,183000,1049574219,2070,2070,2070,2070,0
|
|
20250404,182900,1049574219,2070,2070,2070,2070,0
|
|
20250404,182800,1049574219,2070,2070,2070,2070,0
|
|
20250404,182700,1049574219,2070,2070,2070,2070,0
|
|
20250404,182600,1049574219,2070,2070,2070,2070,0
|
|
20250404,182500,1049574219,2070,2070,2070,2070,0
|
|
20250404,182400,1049574219,2070,2070,2070,2070,0
|
|
20250404,182300,1049574219,2070,2070,2070,2070,0
|
|
20250404,182200,1049574219,2070,2070,2070,2070,0
|
|
20250404,182100,1049574219,2070,2070,2070,2070,0
|
|
20250404,182000,1049574219,2070,2070,2070,2070,0
|
|
20250404,181900,1049574219,2070,2070,2070,2070,0
|
|
20250404,181800,1049574219,2070,2070,2070,2070,0
|
|
20250404,181700,1049574219,2070,2070,2070,2070,0
|
|
20250404,181600,1049574219,2070,2070,2070,2070,0
|
|
20250404,181500,1049574219,2070,2070,2070,2070,0
|
|
20250404,181400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,181300,1049574219,2070,2070,2070,2070,0
|
|
20250404,181200,1049574219,2070,2070,2070,2070,0
|
|
20250404,181100,1049574219,2070,2070,2070,2070,0
|
|
20250404,181000,1049574219,2070,2070,2070,2070,0
|
|
20250404,180900,1049574219,2070,2070,2070,2070,0
|
|
20250404,180800,1049574219,2070,2070,2070,2070,0
|
|
20250404,180700,1049574219,2070,2070,2070,2070,0
|
|
20250404,180600,1049574219,2070,2070,2070,2070,0
|
|
20250404,180500,1049574219,2070,2070,2070,2070,0
|
|
20250404,180400,1049574219,2070,2070,2070,2070,0
|
|
20250404,180300,1049574219,2070,2070,2070,2070,0
|
|
20250404,180200,1049574219,2070,2070,2070,2070,0
|
|
20250404,180100,1049574219,2070,2070,2070,2070,0
|
|
20250404,180000,1049574219,2070,2070,2070,2070,0
|
|
20250404,175900,1049574219,2070,2070,2070,2070,0
|
|
20250404,175800,1049574219,2070,2070,2070,2070,0
|
|
20250404,175700,1049574219,2070,2070,2070,2070,0
|
|
20250404,175600,1049574219,2070,2070,2070,2070,0
|
|
20250404,175500,1049574219,2070,2070,2070,2070,0
|
|
20250404,175400,1049574219,2070,2070,2070,2070,0
|
|
20250404,175300,1049574219,2070,2070,2070,2070,0
|
|
20250404,175200,1049574219,2070,2070,2070,2070,0
|
|
20250404,175100,1049574219,2070,2070,2070,2070,0
|
|
20250404,175000,1049574219,2070,2070,2070,2070,0
|
|
20250404,174900,1049574219,2070,2070,2070,2070,0
|
|
20250404,174800,1049574219,2070,2070,2070,2070,0
|
|
20250404,174700,1049574219,2070,2070,2070,2070,0
|
|
20250404,174600,1049574219,2070,2070,2070,2070,0
|
|
20250404,174500,1049574219,2070,2070,2070,2070,0
|
|
20250404,174400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,174300,1049574219,2070,2070,2070,2070,0
|
|
20250404,174200,1049574219,2070,2070,2070,2070,0
|
|
20250404,174100,1049574219,2070,2070,2070,2070,0
|
|
20250404,174000,1049574219,2070,2070,2070,2070,0
|
|
20250404,173900,1049574219,2070,2070,2070,2070,0
|
|
20250404,173800,1049574219,2070,2070,2070,2070,0
|
|
20250404,173700,1049574219,2070,2070,2070,2070,0
|
|
20250404,173600,1049574219,2070,2070,2070,2070,0
|
|
20250404,173500,1049574219,2070,2070,2070,2070,0
|
|
20250404,173400,1049574219,2070,2070,2070,2070,0
|
|
20250404,173300,1049574219,2070,2070,2070,2070,0
|
|
20250404,173200,1049574219,2070,2070,2070,2070,0
|
|
20250404,173100,1049574219,2070,2070,2070,2070,0
|
|
20250404,173000,1049574219,2070,2070,2070,2070,0
|
|
20250404,172900,1049574219,2070,2070,2070,2070,0
|
|
20250404,172800,1049574219,2070,2070,2070,2070,0
|
|
20250404,172700,1049574219,2070,2070,2070,2070,0
|
|
20250404,172600,1049574219,2070,2070,2070,2070,0
|
|
20250404,172500,1049574219,2070,2070,2070,2070,0
|
|
20250404,172400,1049574219,2070,2070,2070,2070,0
|
|
20250404,172300,1049574219,2070,2070,2070,2070,0
|
|
20250404,172200,1049574219,2070,2070,2070,2070,0
|
|
20250404,172100,1049574219,2070,2070,2070,2070,0
|
|
20250404,172000,1049574219,2070,2070,2070,2070,0
|
|
20250404,171900,1049574219,2070,2070,2070,2070,0
|
|
20250404,171800,1049574219,2070,2070,2070,2070,0
|
|
20250404,171700,1049574219,2070,2070,2070,2070,0
|
|
20250404,171600,1049574219,2070,2070,2070,2070,0
|
|
20250404,171500,1049574219,2070,2070,2070,2070,0
|
|
20250404,171400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,171300,1049574219,2070,2070,2070,2070,0
|
|
20250404,171200,1049574219,2070,2070,2070,2070,0
|
|
20250404,171100,1049574219,2070,2070,2070,2070,0
|
|
20250404,171000,1049574219,2070,2070,2070,2070,0
|
|
20250404,170900,1049574219,2070,2070,2070,2070,0
|
|
20250404,170800,1049574219,2070,2070,2070,2070,0
|
|
20250404,170700,1049574219,2070,2070,2070,2070,0
|
|
20250404,170600,1049574219,2070,2070,2070,2070,0
|
|
20250404,170500,1049574219,2070,2070,2070,2070,0
|
|
20250404,170400,1049574219,2070,2070,2070,2070,0
|
|
20250404,170300,1049574219,2070,2070,2070,2070,0
|
|
20250404,170200,1049574219,2070,2070,2070,2070,0
|
|
20250404,170100,1049574219,2070,2070,2070,2070,0
|
|
20250404,170000,1049574219,2070,2070,2070,2070,0
|
|
20250404,165900,1049574219,2070,2070,2070,2070,0
|
|
20250404,165800,1049574219,2070,2070,2070,2070,0
|
|
20250404,165700,1049574219,2070,2070,2070,2070,0
|
|
20250404,165600,1049574219,2070,2070,2070,2070,0
|
|
20250404,165500,1049574219,2070,2070,2070,2070,0
|
|
20250404,165400,1049574219,2070,2070,2070,2070,0
|
|
20250404,165300,1049574219,2070,2070,2070,2070,0
|
|
20250404,165200,1049574219,2070,2070,2070,2070,0
|
|
20250404,165100,1049574219,2070,2070,2070,2070,0
|
|
20250404,165000,1049574219,2070,2070,2070,2070,0
|
|
20250404,164900,1049574219,2070,2070,2070,2070,0
|
|
20250404,164800,1049574219,2070,2070,2070,2070,0
|
|
20250404,164700,1049574219,2070,2070,2070,2070,0
|
|
20250404,164600,1049574219,2070,2070,2070,2070,0
|
|
20250404,164500,1049574219,2070,2070,2070,2070,0
|
|
20250404,164400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,164300,1049574219,2070,2070,2070,2070,0
|
|
20250404,164200,1049574219,2070,2070,2070,2070,0
|
|
20250404,164100,1049574219,2070,2070,2070,2070,0
|
|
20250404,164000,1049574219,2070,2070,2070,2070,0
|
|
20250404,163900,1049574219,2070,2070,2070,2070,0
|
|
20250404,163800,1049574219,2070,2070,2070,2070,0
|
|
20250404,163700,1049574219,2070,2070,2070,2070,0
|
|
20250404,163600,1049574219,2070,2070,2070,2070,0
|
|
20250404,163500,1049574219,2070,2070,2070,2070,0
|
|
20250404,163400,1049574219,2070,2070,2070,2070,0
|
|
20250404,163300,1049574219,2070,2070,2070,2070,0
|
|
20250404,163200,1049574219,2070,2070,2070,2070,0
|
|
20250404,163100,1049574219,2070,2070,2070,2070,0
|
|
20250404,163000,1049574219,2070,2070,2070,2070,0
|
|
20250404,162900,1049574219,2070,2070,2070,2070,0
|
|
20250404,162800,1049574219,2070,2070,2070,2070,0
|
|
20250404,162700,1049574219,2070,2070,2070,2070,0
|
|
20250404,162600,1049574219,2070,2070,2070,2070,0
|
|
20250404,162500,1049574219,2070,2070,2070,2070,0
|
|
20250404,162400,1049574219,2070,2070,2070,2070,0
|
|
20250404,162300,1049574219,2070,2070,2070,2070,0
|
|
20250404,162200,1049574219,2070,2070,2070,2070,0
|
|
20250404,162100,1049574219,2070,2070,2070,2070,0
|
|
20250404,162000,1049574219,2070,2070,2070,2070,0
|
|
20250404,161900,1049574219,2070,2070,2070,2070,0
|
|
20250404,161800,1049574219,2070,2070,2070,2070,0
|
|
20250404,161700,1049574219,2070,2070,2070,2070,0
|
|
20250404,161600,1049574219,2070,2070,2070,2070,0
|
|
20250404,161500,1049574219,2070,2070,2070,2070,0
|
|
20250404,161400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,161300,1049574219,2070,2070,2070,2070,0
|
|
20250404,161200,1049574219,2070,2070,2070,2070,0
|
|
20250404,161100,1049574219,2070,2070,2070,2070,0
|
|
20250404,161000,1049574219,2070,2070,2070,2070,0
|
|
20250404,160900,1049574219,2070,2070,2070,2070,0
|
|
20250404,160800,1049574219,2070,2070,2070,2070,0
|
|
20250404,160700,1049574219,2070,2070,2070,2070,0
|
|
20250404,160600,1049574219,2070,2070,2070,2070,0
|
|
20250404,160500,1049574219,2070,2070,2070,2070,0
|
|
20250404,160400,1049574219,2070,2070,2070,2070,0
|
|
20250404,160300,1049574219,2070,2070,2070,2070,0
|
|
20250404,160200,1049574219,2070,2070,2070,2070,0
|
|
20250404,160100,1049574219,2070,2070,2070,2070,0
|
|
20250404,160000,1049574219,2070,2070,2070,2070,0
|
|
20250404,155900,1049574219,2070,2070,2070,2070,0
|
|
20250404,155800,1049574219,2070,2070,2070,2070,0
|
|
20250404,155700,1049574219,2070,2070,2070,2070,0
|
|
20250404,155600,1049574219,2070,2070,2070,2070,0
|
|
20250404,155500,1049574219,2070,2070,2070,2070,0
|
|
20250404,155400,1049574219,2070,2070,2070,2070,0
|
|
20250404,155300,1049574219,2070,2070,2070,2070,0
|
|
20250404,155200,1049574219,2070,2070,2070,2070,0
|
|
20250404,155100,1049574219,2070,2070,2070,2070,0
|
|
20250404,155000,1049574219,2070,2070,2070,2070,0
|
|
20250404,154900,1049574219,2070,2070,2070,2070,0
|
|
20250404,154800,1049574219,2070,2070,2070,2070,0
|
|
20250404,154700,1049574219,2070,2070,2070,2070,0
|
|
20250404,154600,1049574219,2070,2070,2070,2070,0
|
|
20250404,154500,1049574219,2070,2070,2070,2070,0
|
|
20250404,154400,1049574219,2070,2070,2070,2070,18202
|
|
20250404,154300,1049574219,2070,2070,2070,2070,0
|
|
20250404,154200,1049574219,2070,2070,2070,2070,0
|
|
20250404,154100,1049574219,2070,2070,2070,2070,0
|
|
20250404,154000,1049574219,2070,2070,2070,2070,0
|
|
20250404,153900,1049574219,2070,2070,2070,2070,0
|
|
20250404,153800,1049574219,2070,2070,2070,2070,0
|
|
20250404,153700,1049574219,2070,2070,2070,2070,0
|
|
20250404,153600,1049574219,2070,2070,2070,2070,0
|
|
20250404,153500,1049574219,2070,2070,2070,2070,0
|
|
20250404,153400,1049574219,2070,2070,2070,2070,0
|
|
20250404,153300,1049574219,2070,2070,2070,2070,0
|
|
20250404,153200,1049574219,2070,2070,2070,2070,0
|
|
20250404,153100,1049574219,2070,2070,2070,2070,0
|
|
20250404,153000,1049574219,2070,2070,2070,2070,18202
|
|
20250404,152900,1011896079,2075,2075,2075,2075,0
|
|
20250404,152800,1011896079,2075,2075,2075,2075,0
|
|
20250404,152700,1011896079,2075,2075,2075,2075,0
|
|
20250404,152600,1011896079,2075,2075,2075,2075,0
|
|
20250404,152500,1011896079,2075,2075,2075,2075,0
|
|
20250404,152400,1011896079,2075,2075,2075,2075,0
|
|
20250404,152300,1011896079,2075,2075,2075,2075,0
|
|
20250404,152200,1011896079,2075,2075,2075,2075,0
|
|
20250404,152100,1011896079,2075,2075,2075,2075,0
|
|
20250404,152000,1011896079,2075,2075,2075,2075,0
|
|
20250404,151900,1011896079,2075,2060,2075,2060,2109
|
|
20250404,151800,1007541909,2065,2065,2065,2060,2863
|
|
20250404,151700,1001635934,2065,2065,2065,2065,622
|
|
20250404,151600,1000351504,2065,2065,2065,2065,1591
|
|
20250404,151500,997066089,2065,2060,2065,2060,6815
|
|
20250404,151400,982995074,2060,2060,2065,2060,2238
|
|
20250404,151300,978383144,2060,2060,2070,2060,2131
|
|
20250404,151200,973991944,2070,2060,2070,2060,1209
|
|
20250404,151100,971499724,2060,2060,2060,2060,1605
|
|
20250404,151000,968193424,2060,2070,2070,2060,1075
|
|
20250404,150900,965974924,2070,2070,2070,2070,125
|
|
20250404,150800,965716174,2070,2065,2070,2060,4266
|
|
20250404,150700,956908794,2070,2060,2070,2060,690
|
|
20250404,150600,955486904,2060,2070,2070,2060,911
|
|
20250404,150500,953610194,2070,2050,2070,2050,4818
|
|
20250404,150400,943668659,2065,2055,2065,2055,6234
|
|
20250404,150300,930828009,2055,2055,2055,2055,649
|
|
20250404,150200,929494314,2055,2055,2060,2055,1591
|
|
20250404,150100,926223809,2055,2060,2060,2055,212
|
|
20250404,150000,925787149,2055,2065,2065,2050,2016
|
|
20250404,145900,921633754,2055,2050,2055,2050,676
|
|
20250404,145800,920246144,2060,2050,2060,2050,792
|
|
20250404,145700,918622394,2055,2055,2055,2055,64
|
|
20250404,145600,918490874,2055,2060,2060,2055,1042
|
|
20250404,145500,916347489,2060,2055,2060,2055,3886
|
|
20250404,145400,908343694,2050,2050,2050,2050,988
|
|
20250404,145300,906318294,2055,2055,2055,2055,410
|
|
20250404,145200,905475744,2055,2055,2060,2055,1217
|
|
20250404,145100,902974804,2050,2050,2050,2050,595
|
|
20250404,145000,901755054,2055,2045,2055,2045,1278
|
|
20250404,144900,899130914,2055,2045,2055,2045,974
|
|
20250404,144800,897133864,2055,2045,2055,2045,893
|
|
20250404,144700,895307669,2045,2045,2045,2045,541
|
|
20250404,144600,894201324,2045,2050,2050,2045,525
|
|
20250404,144500,893125994,2045,2050,2050,2045,643
|
|
20250404,144400,891810594,2045,2055,2055,2045,1490
|
|
20250404,144300,888758444,2055,2055,2055,2055,1059
|
|
20250404,144200,886582199,2045,2050,2050,2045,1067
|
|
20250404,144100,884396899,2055,2055,2055,2050,1399
|
|
20250404,144000,881525614,2055,2055,2055,2050,320
|
|
20250404,143900,880869104,2055,2055,2055,2052,2090
|
|
20250404,143800,876574169,2055,2045,2055,2045,1331
|
|
20250404,143700,873846294,2045,2050,2050,2045,1199
|
|
20250404,143600,871394039,2045,2045,2045,2045,2100
|
|
20250404,143500,867099539,2045,2050,2055,2045,3209
|
|
20250404,143400,860531579,2055,2055,2055,2055,619
|
|
20250404,143300,859259534,2055,2055,2055,2055,0
|
|
20250404,143200,859259534,2055,2055,2055,2055,50
|
|
20250404,143100,859156784,2060,2055,2060,2055,1297
|
|
20250404,143000,856489964,2055,2055,2055,2055,550
|
|
20250404,142900,855359714,2055,2055,2055,2055,50
|
|
20250404,142800,855256964,2055,2055,2055,2055,127
|
|
20250404,142700,854995979,2055,2055,2055,2055,373
|
|
20250404,142600,854229464,2050,2050,2050,2050,967
|
|
20250404,142500,852247114,2050,2045,2050,2045,1227
|
|
20250404,142400,849732784,2045,2045,2045,2045,5
|
|
20250404,142300,849722559,2050,2045,2050,2045,219
|
|
20250404,142200,849274679,2050,2055,2055,2050,472
|
|
20250404,142100,848306929,2050,2050,2050,2050,0
|
|
20250404,142000,848306929,2050,2045,2050,2045,281
|
|
20250404,141900,847731939,2050,2050,2050,2050,194
|
|
20250404,141800,847334239,2050,2050,2050,2050,101
|
|
20250404,141700,847127189,2050,2050,2050,2050,82
|
|
20250404,141600,846959089,2050,2050,2050,2050,0
|
|
20250404,141500,846959089,2050,2050,2050,2050,623
|
|
20250404,141400,845681939,2050,2050,2050,2050,0
|
|
20250404,141300,845681939,2050,2050,2050,2050,1948
|
|
20250404,141200,841688539,2050,2045,2050,2045,2100
|
|
20250404,141100,837384039,2050,2050,2050,2050,443
|
|
20250404,141000,836475889,2055,2055,2055,2055,1
|
|
20250404,140900,836473834,2050,2050,2050,2050,0
|
|
20250404,140800,836473834,2050,2050,2050,2050,51
|
|
20250404,140700,836369284,2050,2050,2050,2050,97
|
|
20250404,140600,836170434,2050,2050,2050,2050,501
|
|
20250404,140500,835143384,2050,2050,2050,2050,1
|
|
20250404,140400,835141334,2050,2045,2050,2045,708
|
|
20250404,140300,833690844,2050,2050,2050,2050,378
|
|
20250404,140200,832915944,2055,2055,2055,2055,137
|
|
20250404,140100,832634409,2050,2050,2050,2050,180
|
|
20250404,140000,832265409,2050,2050,2050,2050,0
|
|
20250404,135900,832265409,2050,2050,2050,2050,0
|
|
20250404,135800,832265409,2050,2050,2050,2050,1
|
|
20250404,135700,832263359,2050,2050,2050,2050,197
|
|
20250404,135600,831859509,2050,2050,2050,2050,100
|
|
20250404,135500,831654509,2050,2050,2050,2050,4950
|
|
20250404,135400,821507009,2050,2050,2050,2050,0
|
|
20250404,135300,821507009,2050,2050,2055,2050,248
|
|
20250404,135200,820998559,2050,2050,2050,2050,116
|
|
20250404,135100,820760759,2050,2050,2050,2050,0
|
|
20250404,135000,820760759,2050,2050,2050,2050,207
|
|
20250404,134900,820336409,2050,2050,2050,2050,61
|
|
20250404,134800,820211359,2050,2050,2050,2050,0
|
|
20250404,134700,820211359,2050,2050,2050,2050,230
|
|
20250404,134600,819739859,2050,2050,2050,2050,0
|
|
20250404,134500,819739859,2050,2050,2050,2050,0
|
|
20250404,134400,819739859,2050,2050,2050,2050,0
|
|
20250404,134300,819739859,2050,2050,2050,2050,183
|
|
20250404,134200,819364709,2055,2055,2055,2055,0
|
|
20250404,134100,819364709,2055,2055,2055,2055,0
|
|
20250404,134000,819364709,2055,2055,2055,2055,5
|
|
20250404,133900,819354434,2050,2055,2055,2050,212
|
|
20250404,133800,818919829,2055,2055,2055,2055,25
|
|
20250404,133700,818868454,2050,2050,2050,2050,32
|
|
20250404,133600,818802854,2050,2050,2050,2050,400
|
|
20250404,133500,817982854,2050,2050,2050,2050,1000
|
|
20250404,133400,815932854,2045,2045,2045,2045,0
|
|
20250404,133300,815932854,2045,2045,2045,2045,0
|
|
20250404,133200,815932854,2045,2050,2050,2045,408
|
|
20250404,133100,815097379,2050,2050,2050,2050,1
|
|
20250404,133000,815095329,2050,2050,2050,2050,0
|
|
20250404,132900,815095329,2050,2050,2050,2050,2
|
|
20250404,132800,815091229,2045,2045,2045,2045,185
|
|
20250404,132700,814712904,2050,2050,2050,2050,2000
|
|
20250404,132600,810612904,2050,2050,2050,2050,0
|
|
20250404,132500,810612904,2050,2050,2050,2050,463
|
|
20250404,132400,809663754,2045,2045,2045,2045,0
|
|
20250404,132300,809663754,2045,2050,2050,2045,268
|
|
20250404,132200,809115574,2050,2050,2050,2050,0
|
|
20250404,132100,809115574,2050,2050,2050,2050,4
|
|
20250404,132000,809107374,2050,2050,2050,2050,0
|
|
20250404,131900,809107374,2050,2050,2050,2050,0
|
|
20250404,131800,809107374,2050,2050,2050,2050,69
|
|
20250404,131700,808965924,2050,2040,2050,2040,40
|
|
20250404,131600,808884224,2060,2055,2060,2040,3596
|
|
20250404,131500,801494454,2050,2045,2050,2040,304
|
|
20250404,131400,800873274,2045,2045,2045,2045,30
|
|
20250404,131300,800811924,2040,2040,2040,2040,0
|
|
20250404,131200,800811924,2040,2045,2045,2040,968
|
|
20250404,131100,798833134,2045,2045,2045,2045,0
|
|
20250404,131000,798833134,2045,2045,2045,2045,407
|
|
20250404,130900,798000819,2045,2050,2050,2045,210
|
|
20250404,130800,797570334,2050,2050,2050,2050,1680
|
|
20250404,130700,794126334,2050,2055,2055,2050,530
|
|
20250404,130600,793039824,2055,2055,2055,2055,250
|
|
20250404,130500,792526074,2050,2055,2055,2050,715
|
|
20250404,130400,791059824,2055,2055,2055,2055,395
|
|
20250404,130300,790248099,2060,2060,2060,2060,0
|
|
20250404,130200,790248099,2060,2055,2060,2050,13
|
|
20250404,130100,790221384,2055,2055,2055,2055,200
|
|
20250404,130000,789810384,2050,2050,2050,2050,0
|
|
20250404,125900,789810384,2050,2050,2050,2050,1
|
|
20250404,125800,789808334,2055,2055,2060,2055,2354
|
|
20250404,125700,784969864,2055,2060,2060,2055,12
|
|
20250404,125600,784945154,2055,2050,2055,2050,17985
|
|
20250404,125500,747987914,2050,2050,2052,2050,2877
|
|
20250404,125400,742090062,2050,2050,2050,2050,27
|
|
20250404,125300,742034712,2050,2045,2050,2045,149
|
|
20250404,125200,741729972,2045,2045,2045,2045,36
|
|
20250404,125100,741656352,2045,2045,2045,2045,90
|
|
20250404,125000,741472302,2045,2045,2045,2045,105
|
|
20250404,124900,741257577,2045,2045,2045,2045,0
|
|
20250404,124800,741257577,2045,2045,2045,2045,15
|
|
20250404,124700,741226902,2045,2045,2045,2045,0
|
|
20250404,124600,741226902,2045,2045,2045,2045,760
|
|
20250404,124500,739672702,2045,2045,2045,2045,0
|
|
20250404,124400,739672702,2045,2045,2045,2045,191
|
|
20250404,124300,739282107,2050,2050,2050,2050,2
|
|
20250404,124200,739278007,2050,2050,2050,2050,114
|
|
20250404,124100,739044307,2050,2050,2050,2050,0
|
|
20250404,124000,739044307,2050,2050,2050,2050,0
|
|
20250404,123900,739044307,2050,2050,2050,2050,0
|
|
20250404,123800,739044307,2050,2050,2050,2050,26
|
|
20250404,123700,738991007,2050,2050,2050,2050,237
|
|
20250404,123600,738505157,2050,2050,2050,2050,2
|
|
20250404,123500,738501057,2050,2050,2050,2050,0
|
|
20250404,123400,738501057,2050,2045,2050,2045,1224
|
|
20250404,123300,735997972,2045,2045,2045,2045,0
|
|
20250404,123200,735997972,2045,2045,2045,2045,0
|
|
20250404,123100,735997972,2045,2045,2045,2045,0
|
|
20250404,123000,735997972,2045,2050,2050,2045,2546
|
|
20250404,122900,730791387,2055,2050,2055,2050,9427
|
|
20250404,122800,711463132,2050,2050,2050,2050,0
|
|
20250404,122700,711463132,2050,2050,2050,2050,357
|
|
20250404,122600,710731282,2050,2050,2050,2050,10
|
|
20250404,122500,710710782,2045,2045,2045,2045,218
|
|
20250404,122400,710264972,2045,2045,2045,2045,0
|
|
20250404,122300,710264972,2045,2045,2045,2045,200
|
|
20250404,122200,709855972,2045,2045,2045,2045,0
|
|
20250404,122100,709855972,2045,2045,2045,2045,0
|
|
20250404,122000,709855972,2045,2045,2045,2045,196
|
|
20250404,121900,709455152,2045,2045,2045,2045,320
|
|
20250404,121800,708800752,2050,2050,2050,2050,0
|
|
20250404,121700,708800752,2050,2050,2050,2050,100
|
|
20250404,121600,708595752,2050,2055,2055,2050,563
|
|
20250404,121500,707441452,2055,2055,2055,2055,296
|
|
20250404,121400,706833172,2055,2055,2055,2055,15
|
|
20250404,121300,706802347,2055,2055,2055,2055,0
|
|
20250404,121200,706802347,2055,2055,2055,2055,472
|
|
20250404,121100,705832387,2055,2055,2055,2055,198
|
|
20250404,121000,705425497,2055,2055,2055,2055,51
|
|
20250404,120900,705320692,2055,2055,2055,2055,0
|
|
20250404,120800,705320692,2055,2055,2055,2055,0
|
|
20250404,120700,705320692,2055,2055,2055,2055,10
|
|
20250404,120600,705300142,2055,2060,2060,2055,113
|
|
20250404,120500,705067377,2060,2060,2060,2060,849
|
|
20250404,120400,703318437,2060,2065,2065,2060,564
|
|
20250404,120300,702155087,2065,2065,2065,2065,450
|
|
20250404,120200,701225837,2065,2065,2065,2065,0
|
|
20250404,120100,701225837,2065,2065,2065,2065,4
|
|
20250404,120000,701217577,2060,2070,2070,2060,1810
|
|
20250404,115900,697470887,2070,2070,2070,2070,791
|
|
20250404,115800,695833517,2070,2070,2070,2070,0
|
|
20250404,115700,695833517,2070,2070,2075,2070,948
|
|
20250404,115600,693870157,2070,2070,2080,2070,1257
|
|
20250404,115500,691259132,2070,2070,2070,2070,142
|
|
20250404,115400,690965192,2070,2075,2075,2065,960
|
|
20250404,115300,688979732,2085,2070,2085,2065,975
|
|
20250404,115200,686952272,2070,2075,2075,2070,1181
|
|
20250404,115100,684507577,2075,2075,2075,2070,542
|
|
20250404,115000,683382987,2075,2075,2075,2075,0
|
|
20250404,114900,683382987,2075,2075,2075,2075,857
|
|
20250404,114800,681604712,2075,2075,2075,2075,10
|
|
20250404,114700,681583962,2075,2075,2075,2075,100
|
|
20250404,114600,681376462,2070,2070,2070,2070,0
|
|
20250404,114500,681376462,2070,2075,2075,2070,1980
|
|
20250404,114400,677277812,2080,2070,2080,2070,2795
|
|
20250404,114300,671480677,2070,2070,2070,2070,0
|
|
20250404,114200,671480677,2070,2075,2075,2070,2693
|
|
20250404,114100,665906162,2075,2075,2075,2075,242
|
|
20250404,114000,665404012,2070,2070,2075,2070,764
|
|
20250404,113900,663819967,2075,2075,2075,2075,51
|
|
20250404,113800,663714142,2075,2075,2075,2075,674
|
|
20250404,113700,662315592,2065,2065,2065,2065,1005
|
|
20250404,113600,660240267,2055,2070,2070,2050,6154
|
|
20250404,113500,647534472,2065,2070,2070,2065,5537
|
|
20250404,113400,636078887,2070,2070,2070,2070,119
|
|
20250404,113300,635832557,2070,2070,2070,2065,537
|
|
20250404,113200,634720992,2060,2060,2060,2060,128
|
|
20250404,113100,634457312,2060,2070,2070,2060,4839
|
|
20250404,113000,624464822,2070,2070,2070,2060,1212
|
|
20250404,112900,621962772,2080,2080,2080,2080,1269
|
|
20250404,112800,619323252,2075,2075,2075,2075,788
|
|
20250404,112700,617688152,2075,2075,2075,2075,9689
|
|
20250404,112600,597583477,2085,2085,2085,2085,100
|
|
20250404,112500,597374977,2085,2085,2085,2070,760
|
|
20250404,112400,595795882,2085,2090,2090,2070,3042
|
|
20250404,112300,589498167,2085,2090,2090,2085,934
|
|
20250404,112200,587550257,2090,2085,2105,2085,10336
|
|
20250404,112100,565815282,2080,2080,2080,2075,2903
|
|
20250404,112000,559777052,2070,2075,2075,2070,1613
|
|
20250404,111900,556434352,2065,2065,2065,2065,0
|
|
20250404,111800,556434352,2065,2075,2080,2065,2170
|
|
20250404,111700,551949702,2080,2080,2080,2080,10000
|
|
20250404,111600,531149702,2080,2080,2080,2080,150
|
|
20250404,111500,530837702,2080,2075,2080,2075,615
|
|
20250404,111400,529561087,2065,2065,2065,2065,900
|
|
20250404,111300,527702587,2070,2070,2070,2065,174
|
|
20250404,111200,527342412,2070,2070,2070,2070,1188
|
|
20250404,111100,524883252,2070,2070,2070,2070,1006
|
|
20250404,111000,522800832,2075,2070,2075,2070,7772
|
|
20250404,110900,506675847,2070,2070,2070,2070,4271
|
|
20250404,110800,497834877,2070,2070,2070,2070,10
|
|
20250404,110700,497814177,2065,2065,2065,2060,847
|
|
20250404,110600,496067677,2065,2050,2065,2050,5533
|
|
20250404,110500,484659172,2050,2050,2050,2050,679
|
|
20250404,110400,483267222,2050,2050,2050,2050,2842
|
|
20250404,110300,477441122,2050,2050,2050,2050,0
|
|
20250404,110200,477441122,2050,2050,2050,2050,0
|
|
20250404,110100,477441122,2050,2055,2055,2050,474
|
|
20250404,110000,476468087,2055,2055,2055,2055,1
|
|
20250404,105900,476466032,2060,2055,2060,2055,378
|
|
20250404,105800,475688517,2050,2050,2050,2050,14
|
|
20250404,105700,475659817,2055,2060,2060,2055,180
|
|
20250404,105600,475289597,2060,2060,2060,2060,13
|
|
20250404,105500,475262817,2060,2055,2060,2055,201
|
|
20250404,105400,474849757,2055,2055,2055,2055,200
|
|
20250404,105300,474438757,2055,2055,2055,2055,309
|
|
20250404,105200,473803762,2050,2050,2050,2050,1461
|
|
20250404,105100,470808712,2055,2055,2055,2055,1000
|
|
20250404,105000,468753712,2055,2055,2055,2055,25
|
|
20250404,104900,468702337,2040,2045,2045,2040,2000
|
|
20250404,104800,464622282,2040,2040,2040,2040,100
|
|
20250404,104700,464418282,2040,2050,2055,2040,3162
|
|
20250404,104600,457938607,2050,2050,2050,2050,206
|
|
20250404,104500,457516307,2045,2045,2045,2045,0
|
|
20250404,104400,457516307,2045,2045,2045,2045,0
|
|
20250404,104300,457516307,2045,2050,2050,2045,195
|
|
20250404,104200,457117502,2050,2050,2055,2050,982
|
|
20250404,104100,455104342,2050,2050,2050,2050,13
|
|
20250404,104000,455077692,2045,2050,2050,2045,239
|
|
20250404,103900,454588807,2050,2050,2050,2050,0
|
|
20250404,103800,454588807,2050,2050,2050,2050,11
|
|
20250404,103700,454566257,2050,2050,2050,2050,600
|
|
20250404,103600,453336257,2050,2055,2055,2050,447
|
|
20250404,103500,452419902,2050,2060,2060,2050,5853
|
|
20250404,103400,440421202,2060,2055,2060,2055,1010
|
|
20250404,103300,438345052,2050,2055,2055,2050,210
|
|
20250404,103200,437914547,2055,2055,2055,2055,30
|
|
20250404,103100,437852897,2055,2055,2055,2055,3
|
|
20250404,103000,437846732,2055,2055,2055,2055,2
|
|
20250404,102900,437842622,2055,2055,2055,2050,576
|
|
20250404,102800,436660307,2060,2060,2060,2060,1
|
|
20250404,102700,436658247,2055,2050,2055,2050,6173
|
|
20250404,102600,424003572,2055,2055,2055,2055,443
|
|
20250404,102500,423093207,2055,2055,2055,2055,12
|
|
20250404,102400,423068547,2055,2055,2060,2055,557
|
|
20250404,102300,421921252,2055,2055,2055,2055,0
|
|
20250404,102200,421921252,2055,2055,2055,2055,20
|
|
20250404,102100,421880152,2055,2055,2055,2055,565
|
|
20250404,102000,420719077,2055,2055,2055,2050,281
|
|
20250404,101900,420142587,2055,2055,2055,2055,182
|
|
20250404,101800,419768577,2055,2055,2055,2055,2913
|
|
20250404,101700,413782362,2060,2060,2060,2060,4
|
|
20250404,101600,413774122,2060,2060,2060,2060,0
|
|
20250404,101500,413774122,2060,2060,2060,2060,3
|
|
20250404,101400,413767942,2060,2060,2060,2060,556
|
|
20250404,101300,412622582,2060,2060,2060,2060,1519
|
|
20250404,101200,409493442,2060,2057,2060,2055,584
|
|
20250404,101100,408293212,2060,2055,2060,2055,4781
|
|
20250404,101000,398468222,2055,2060,2060,2055,18
|
|
20250404,100900,398431177,2060,2055,2060,2055,2011
|
|
20250404,100800,394288542,2060,2055,2060,2055,1034
|
|
20250404,100700,392163652,2060,2060,2060,2060,7
|
|
20250404,100600,392149232,2055,2055,2055,2055,601
|
|
20250404,100500,390914177,2055,2050,2055,2050,97
|
|
20250404,100400,390714892,2055,2060,2060,2055,1040
|
|
20250404,100300,388577662,2060,2060,2060,2060,126
|
|
20250404,100200,388318102,2060,2060,2060,2055,1114
|
|
20250404,100100,386025767,2060,2060,2060,2055,421
|
|
20250404,100000,385158567,2055,2055,2055,2055,0
|
|
20250404,095900,385158567,2055,2055,2055,2055,250
|
|
20250404,095800,384644817,2055,2055,2055,2055,12
|
|
20250404,095700,384620157,2055,2060,2060,2055,384
|
|
20250404,095600,383830787,2055,2055,2055,2055,98
|
|
20250404,095500,383629397,2050,2055,2075,2050,7903
|
|
20250404,095400,367322432,2052,2052,2052,2052,9
|
|
20250404,095300,367303964,2055,2055,2055,2055,400
|
|
20250404,095200,366481964,2055,2055,2055,2055,2003
|
|
20250404,095100,362365799,2050,2050,2050,2050,90
|
|
20250404,095000,362181299,2055,2055,2055,2055,176
|
|
20250404,094900,361819619,2055,2055,2055,2055,2587
|
|
20250404,094800,356503334,2055,2055,2055,2055,104
|
|
20250404,094700,356289614,2055,2055,2055,2055,13
|
|
20250404,094600,356262899,2050,2050,2050,2050,2047
|
|
20250404,094500,352066549,2055,2050,2055,2050,5403
|
|
20250404,094400,340966254,2050,2045,2050,2040,1722
|
|
20250404,094300,337445054,2040,2045,2045,2040,2552
|
|
20250404,094200,332238769,2045,2045,2050,2040,979
|
|
20250404,094100,330238284,2045,2045,2045,2045,318
|
|
20250404,094000,329587974,2040,2040,2040,2040,320
|
|
20250404,093900,328935174,2040,2040,2040,2040,342
|
|
20250404,093800,328237494,2040,2035,2040,2035,33045
|
|
20250404,093700,260835664,2030,2035,2035,2030,12
|
|
20250404,093600,260811294,2035,2035,2035,2025,1091
|
|
20250404,093500,258599589,2035,2035,2035,2025,27
|
|
20250404,093400,258544654,2035,2035,2035,2035,175
|
|
20250404,093300,258188529,2025,2035,2035,2025,14
|
|
20250404,093200,258160049,2030,2030,2030,2020,11960
|
|
20250404,093100,233885194,2030,2030,2030,2030,10
|
|
20250404,093000,233864894,2030,2020,2030,2020,271
|
|
20250404,092900,233317414,2015,2020,2020,2015,6914
|
|
20250404,092800,219357534,2020,2020,2030,2020,1596
|
|
20250404,092700,216132614,2025,2015,2025,2015,1134
|
|
20250404,092600,213838324,2020,2020,2020,2020,114
|
|
20250404,092500,213608044,2015,2015,2015,2015,10
|
|
20250404,092400,213587894,2020,2020,2020,2020,124
|
|
20250404,092300,213337414,2020,2025,2025,2020,2187
|
|
20250404,092200,208919574,2020,2020,2020,2020,1706
|
|
20250404,092100,205473454,2025,2020,2025,2015,803
|
|
20250404,092000,203851399,2020,2020,2020,2020,302
|
|
20250404,091900,203241359,2020,2025,2025,2020,290
|
|
20250404,091800,202655309,2020,2020,2020,2020,1400
|
|
20250404,091700,199827309,2020,2020,2020,2020,486
|
|
20250404,091600,198845589,2020,2015,2020,2015,929
|
|
20250404,091500,196971509,2020,2020,2020,2015,976
|
|
20250404,091400,195004469,2020,2010,2025,2010,5396
|
|
20250404,091300,184112819,2005,2010,2010,2000,18061
|
|
20250404,091200,147978724,2005,2010,2010,2005,1088
|
|
20250404,091100,145796464,2010,2005,2020,2005,8533
|
|
20250404,091000,128636414,2005,2005,2005,2005,532
|
|
20250404,090900,127569754,2005,2005,2005,2005,510
|
|
20250404,090800,126547204,2005,2000,2005,2000,362
|
|
20250404,090700,125821444,2000,2000,2000,2000,154
|
|
20250404,090600,125513444,2005,2000,2005,2000,639
|
|
20250404,090500,124233894,2000,2000,2000,2000,2188
|
|
20250404,090400,119857894,2000,2000,2005,1999,1553
|
|
20250404,090300,116753047,1999,2005,2005,1999,4264
|
|
20250404,090200,108225324,2005,1996,2005,1996,5765
|
|
20250404,090100,96698094,1997,2000,2000,1980,11308
|
|
20250404,090000,74281687,2000,1980,2020,1980,37423
|