647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,194400,542315118,2045,2045,2045,2045,10890
|
|
20250414,194300,542315118,2045,2045,2045,2045,0
|
|
20250414,194200,542315118,2045,2045,2045,2045,0
|
|
20250414,194100,542315118,2045,2045,2045,2045,0
|
|
20250414,194000,542315118,2045,2045,2045,2045,0
|
|
20250414,193900,542315118,2045,2045,2045,2045,0
|
|
20250414,193800,542315118,2045,2045,2045,2045,0
|
|
20250414,193700,542315118,2045,2045,2045,2045,0
|
|
20250414,193600,542315118,2045,2045,2045,2045,0
|
|
20250414,193500,542315118,2045,2045,2045,2045,0
|
|
20250414,193400,542315118,2045,2045,2045,2045,0
|
|
20250414,193300,542315118,2045,2045,2045,2045,0
|
|
20250414,193200,542315118,2045,2045,2045,2045,0
|
|
20250414,193100,542315118,2045,2045,2045,2045,0
|
|
20250414,193000,542315118,2045,2045,2045,2045,0
|
|
20250414,192900,542315118,2045,2045,2045,2045,0
|
|
20250414,192800,542315118,2045,2045,2045,2045,0
|
|
20250414,192700,542315118,2045,2045,2045,2045,0
|
|
20250414,192600,542315118,2045,2045,2045,2045,0
|
|
20250414,192500,542315118,2045,2045,2045,2045,0
|
|
20250414,192400,542315118,2045,2045,2045,2045,0
|
|
20250414,192300,542315118,2045,2045,2045,2045,0
|
|
20250414,192200,542315118,2045,2045,2045,2045,0
|
|
20250414,192100,542315118,2045,2045,2045,2045,0
|
|
20250414,192000,542315118,2045,2045,2045,2045,0
|
|
20250414,191900,542315118,2045,2045,2045,2045,0
|
|
20250414,191800,542315118,2045,2045,2045,2045,0
|
|
20250414,191700,542315118,2045,2045,2045,2045,0
|
|
20250414,191600,542315118,2045,2045,2045,2045,0
|
|
20250414,191500,542315118,2045,2045,2045,2045,0
|
|
20250414,191400,542315118,2045,2045,2045,2045,10890
|
|
20250414,191300,542315118,2045,2045,2045,2045,0
|
|
20250414,191200,542315118,2045,2045,2045,2045,0
|
|
20250414,191100,542315118,2045,2045,2045,2045,0
|
|
20250414,191000,542315118,2045,2045,2045,2045,0
|
|
20250414,190900,542315118,2045,2045,2045,2045,0
|
|
20250414,190800,542315118,2045,2045,2045,2045,0
|
|
20250414,190700,542315118,2045,2045,2045,2045,0
|
|
20250414,190600,542315118,2045,2045,2045,2045,0
|
|
20250414,190500,542315118,2045,2045,2045,2045,0
|
|
20250414,190400,542315118,2045,2045,2045,2045,0
|
|
20250414,190300,542315118,2045,2045,2045,2045,0
|
|
20250414,190200,542315118,2045,2045,2045,2045,0
|
|
20250414,190100,542315118,2045,2045,2045,2045,0
|
|
20250414,190000,542315118,2045,2045,2045,2045,0
|
|
20250414,185900,542315118,2045,2045,2045,2045,0
|
|
20250414,185800,542315118,2045,2045,2045,2045,0
|
|
20250414,185700,542315118,2045,2045,2045,2045,0
|
|
20250414,185600,542315118,2045,2045,2045,2045,0
|
|
20250414,185500,542315118,2045,2045,2045,2045,0
|
|
20250414,185400,542315118,2045,2045,2045,2045,0
|
|
20250414,185300,542315118,2045,2045,2045,2045,0
|
|
20250414,185200,542315118,2045,2045,2045,2045,0
|
|
20250414,185100,542315118,2045,2045,2045,2045,0
|
|
20250414,185000,542315118,2045,2045,2045,2045,0
|
|
20250414,184900,542315118,2045,2045,2045,2045,0
|
|
20250414,184800,542315118,2045,2045,2045,2045,0
|
|
20250414,184700,542315118,2045,2045,2045,2045,0
|
|
20250414,184600,542315118,2045,2045,2045,2045,0
|
|
20250414,184500,542315118,2045,2045,2045,2045,0
|
|
20250414,184400,542315118,2045,2045,2045,2045,10890
|
|
20250414,184300,542315118,2045,2045,2045,2045,0
|
|
20250414,184200,542315118,2045,2045,2045,2045,0
|
|
20250414,184100,542315118,2045,2045,2045,2045,0
|
|
20250414,184000,542315118,2045,2045,2045,2045,0
|
|
20250414,183900,542315118,2045,2045,2045,2045,0
|
|
20250414,183800,542315118,2045,2045,2045,2045,0
|
|
20250414,183700,542315118,2045,2045,2045,2045,0
|
|
20250414,183600,542315118,2045,2045,2045,2045,0
|
|
20250414,183500,542315118,2045,2045,2045,2045,0
|
|
20250414,183400,542315118,2045,2045,2045,2045,0
|
|
20250414,183300,542315118,2045,2045,2045,2045,0
|
|
20250414,183200,542315118,2045,2045,2045,2045,0
|
|
20250414,183100,542315118,2045,2045,2045,2045,0
|
|
20250414,183000,542315118,2045,2045,2045,2045,0
|
|
20250414,182900,542315118,2045,2045,2045,2045,0
|
|
20250414,182800,542315118,2045,2045,2045,2045,0
|
|
20250414,182700,542315118,2045,2045,2045,2045,0
|
|
20250414,182600,542315118,2045,2045,2045,2045,0
|
|
20250414,182500,542315118,2045,2045,2045,2045,0
|
|
20250414,182400,542315118,2045,2045,2045,2045,0
|
|
20250414,182300,542315118,2045,2045,2045,2045,0
|
|
20250414,182200,542315118,2045,2045,2045,2045,0
|
|
20250414,182100,542315118,2045,2045,2045,2045,0
|
|
20250414,182000,542315118,2045,2045,2045,2045,0
|
|
20250414,181900,542315118,2045,2045,2045,2045,0
|
|
20250414,181800,542315118,2045,2045,2045,2045,0
|
|
20250414,181700,542315118,2045,2045,2045,2045,0
|
|
20250414,181600,542315118,2045,2045,2045,2045,0
|
|
20250414,181500,542315118,2045,2045,2045,2045,0
|
|
20250414,181400,542315118,2045,2045,2045,2045,10890
|
|
20250414,181300,542315118,2045,2045,2045,2045,0
|
|
20250414,181200,542315118,2045,2045,2045,2045,0
|
|
20250414,181100,542315118,2045,2045,2045,2045,0
|
|
20250414,181000,542315118,2045,2045,2045,2045,0
|
|
20250414,180900,542315118,2045,2045,2045,2045,0
|
|
20250414,180800,542315118,2045,2045,2045,2045,0
|
|
20250414,180700,542315118,2045,2045,2045,2045,0
|
|
20250414,180600,542315118,2045,2045,2045,2045,0
|
|
20250414,180500,542315118,2045,2045,2045,2045,0
|
|
20250414,180400,542315118,2045,2045,2045,2045,0
|
|
20250414,180300,542315118,2045,2045,2045,2045,0
|
|
20250414,180200,542315118,2045,2045,2045,2045,0
|
|
20250414,180100,542315118,2045,2045,2045,2045,0
|
|
20250414,180000,542315118,2045,2045,2045,2045,0
|
|
20250414,175900,542315118,2045,2045,2045,2045,0
|
|
20250414,175800,542315118,2045,2045,2045,2045,0
|
|
20250414,175700,542315118,2045,2045,2045,2045,0
|
|
20250414,175600,542315118,2045,2045,2045,2045,0
|
|
20250414,175500,542315118,2045,2045,2045,2045,0
|
|
20250414,175400,542315118,2045,2045,2045,2045,0
|
|
20250414,175300,542315118,2045,2045,2045,2045,0
|
|
20250414,175200,542315118,2045,2045,2045,2045,0
|
|
20250414,175100,542315118,2045,2045,2045,2045,0
|
|
20250414,175000,542315118,2045,2045,2045,2045,0
|
|
20250414,174900,542315118,2045,2045,2045,2045,0
|
|
20250414,174800,542315118,2045,2045,2045,2045,0
|
|
20250414,174700,542315118,2045,2045,2045,2045,0
|
|
20250414,174600,542315118,2045,2045,2045,2045,0
|
|
20250414,174500,542315118,2045,2045,2045,2045,0
|
|
20250414,174400,542315118,2045,2045,2045,2045,10890
|
|
20250414,174300,542315118,2045,2045,2045,2045,0
|
|
20250414,174200,542315118,2045,2045,2045,2045,0
|
|
20250414,174100,542315118,2045,2045,2045,2045,0
|
|
20250414,174000,542315118,2045,2045,2045,2045,0
|
|
20250414,173900,542315118,2045,2045,2045,2045,0
|
|
20250414,173800,542315118,2045,2045,2045,2045,0
|
|
20250414,173700,542315118,2045,2045,2045,2045,0
|
|
20250414,173600,542315118,2045,2045,2045,2045,0
|
|
20250414,173500,542315118,2045,2045,2045,2045,0
|
|
20250414,173400,542315118,2045,2045,2045,2045,0
|
|
20250414,173300,542315118,2045,2045,2045,2045,0
|
|
20250414,173200,542315118,2045,2045,2045,2045,0
|
|
20250414,173100,542315118,2045,2045,2045,2045,0
|
|
20250414,173000,542315118,2045,2045,2045,2045,0
|
|
20250414,172900,542315118,2045,2045,2045,2045,0
|
|
20250414,172800,542315118,2045,2045,2045,2045,0
|
|
20250414,172700,542315118,2045,2045,2045,2045,0
|
|
20250414,172600,542315118,2045,2045,2045,2045,0
|
|
20250414,172500,542315118,2045,2045,2045,2045,0
|
|
20250414,172400,542315118,2045,2045,2045,2045,0
|
|
20250414,172300,542315118,2045,2045,2045,2045,0
|
|
20250414,172200,542315118,2045,2045,2045,2045,0
|
|
20250414,172100,542315118,2045,2045,2045,2045,0
|
|
20250414,172000,542315118,2045,2045,2045,2045,0
|
|
20250414,171900,542315118,2045,2045,2045,2045,0
|
|
20250414,171800,542315118,2045,2045,2045,2045,0
|
|
20250414,171700,542315118,2045,2045,2045,2045,0
|
|
20250414,171600,542315118,2045,2045,2045,2045,0
|
|
20250414,171500,542315118,2045,2045,2045,2045,0
|
|
20250414,171400,542315118,2045,2045,2045,2045,10890
|
|
20250414,171300,542315118,2045,2045,2045,2045,0
|
|
20250414,171200,542315118,2045,2045,2045,2045,0
|
|
20250414,171100,542315118,2045,2045,2045,2045,0
|
|
20250414,171000,542315118,2045,2045,2045,2045,0
|
|
20250414,170900,542315118,2045,2045,2045,2045,0
|
|
20250414,170800,542315118,2045,2045,2045,2045,0
|
|
20250414,170700,542315118,2045,2045,2045,2045,0
|
|
20250414,170600,542315118,2045,2045,2045,2045,0
|
|
20250414,170500,542315118,2045,2045,2045,2045,0
|
|
20250414,170400,542315118,2045,2045,2045,2045,0
|
|
20250414,170300,542315118,2045,2045,2045,2045,0
|
|
20250414,170200,542315118,2045,2045,2045,2045,0
|
|
20250414,170100,542315118,2045,2045,2045,2045,0
|
|
20250414,170000,542315118,2045,2045,2045,2045,0
|
|
20250414,165900,542315118,2045,2045,2045,2045,0
|
|
20250414,165800,542315118,2045,2045,2045,2045,0
|
|
20250414,165700,542315118,2045,2045,2045,2045,0
|
|
20250414,165600,542315118,2045,2045,2045,2045,0
|
|
20250414,165500,542315118,2045,2045,2045,2045,0
|
|
20250414,165400,542315118,2045,2045,2045,2045,0
|
|
20250414,165300,542315118,2045,2045,2045,2045,0
|
|
20250414,165200,542315118,2045,2045,2045,2045,0
|
|
20250414,165100,542315118,2045,2045,2045,2045,0
|
|
20250414,165000,542315118,2045,2045,2045,2045,0
|
|
20250414,164900,542315118,2045,2045,2045,2045,0
|
|
20250414,164800,542315118,2045,2045,2045,2045,0
|
|
20250414,164700,542315118,2045,2045,2045,2045,0
|
|
20250414,164600,542315118,2045,2045,2045,2045,0
|
|
20250414,164500,542315118,2045,2045,2045,2045,0
|
|
20250414,164400,542315118,2045,2045,2045,2045,10890
|
|
20250414,164300,542315118,2045,2045,2045,2045,0
|
|
20250414,164200,542315118,2045,2045,2045,2045,0
|
|
20250414,164100,542315118,2045,2045,2045,2045,0
|
|
20250414,164000,542315118,2045,2045,2045,2045,0
|
|
20250414,163900,542315118,2045,2045,2045,2045,0
|
|
20250414,163800,542315118,2045,2045,2045,2045,0
|
|
20250414,163700,542315118,2045,2045,2045,2045,0
|
|
20250414,163600,542315118,2045,2045,2045,2045,0
|
|
20250414,163500,542315118,2045,2045,2045,2045,0
|
|
20250414,163400,542315118,2045,2045,2045,2045,0
|
|
20250414,163300,542315118,2045,2045,2045,2045,0
|
|
20250414,163200,542315118,2045,2045,2045,2045,0
|
|
20250414,163100,542315118,2045,2045,2045,2045,0
|
|
20250414,163000,542315118,2045,2045,2045,2045,0
|
|
20250414,162900,542315118,2045,2045,2045,2045,0
|
|
20250414,162800,542315118,2045,2045,2045,2045,0
|
|
20250414,162700,542315118,2045,2045,2045,2045,0
|
|
20250414,162600,542315118,2045,2045,2045,2045,0
|
|
20250414,162500,542315118,2045,2045,2045,2045,0
|
|
20250414,162400,542315118,2045,2045,2045,2045,0
|
|
20250414,162300,542315118,2045,2045,2045,2045,0
|
|
20250414,162200,542315118,2045,2045,2045,2045,0
|
|
20250414,162100,542315118,2045,2045,2045,2045,0
|
|
20250414,162000,542315118,2045,2045,2045,2045,0
|
|
20250414,161900,542315118,2045,2045,2045,2045,0
|
|
20250414,161800,542315118,2045,2045,2045,2045,0
|
|
20250414,161700,542315118,2045,2045,2045,2045,0
|
|
20250414,161600,542315118,2045,2045,2045,2045,0
|
|
20250414,161500,542315118,2045,2045,2045,2045,0
|
|
20250414,161400,542315118,2045,2045,2045,2045,10890
|
|
20250414,161300,542315118,2045,2045,2045,2045,0
|
|
20250414,161200,542315118,2045,2045,2045,2045,0
|
|
20250414,161100,542315118,2045,2045,2045,2045,0
|
|
20250414,161000,542315118,2045,2045,2045,2045,0
|
|
20250414,160900,542315118,2045,2045,2045,2045,0
|
|
20250414,160800,542315118,2045,2045,2045,2045,0
|
|
20250414,160700,542315118,2045,2045,2045,2045,0
|
|
20250414,160600,542315118,2045,2045,2045,2045,0
|
|
20250414,160500,542315118,2045,2045,2045,2045,0
|
|
20250414,160400,542315118,2045,2045,2045,2045,0
|
|
20250414,160300,542315118,2045,2045,2045,2045,0
|
|
20250414,160200,542315118,2045,2045,2045,2045,0
|
|
20250414,160100,542315118,2045,2045,2045,2045,0
|
|
20250414,160000,542315118,2045,2045,2045,2045,0
|
|
20250414,155900,542315118,2045,2045,2045,2045,0
|
|
20250414,155800,542315118,2045,2045,2045,2045,0
|
|
20250414,155700,542315118,2045,2045,2045,2045,0
|
|
20250414,155600,542315118,2045,2045,2045,2045,0
|
|
20250414,155500,542315118,2045,2045,2045,2045,0
|
|
20250414,155400,542315118,2045,2045,2045,2045,0
|
|
20250414,155300,542315118,2045,2045,2045,2045,0
|
|
20250414,155200,542315118,2045,2045,2045,2045,0
|
|
20250414,155100,542315118,2045,2045,2045,2045,0
|
|
20250414,155000,542315118,2045,2045,2045,2045,0
|
|
20250414,154900,542315118,2045,2045,2045,2045,0
|
|
20250414,154800,542315118,2045,2045,2045,2045,0
|
|
20250414,154700,542315118,2045,2045,2045,2045,0
|
|
20250414,154600,542315118,2045,2045,2045,2045,0
|
|
20250414,154500,542315118,2045,2045,2045,2045,0
|
|
20250414,154400,542315118,2045,2045,2045,2045,10890
|
|
20250414,154300,542315118,2045,2045,2045,2045,0
|
|
20250414,154200,542315118,2045,2045,2045,2045,0
|
|
20250414,154100,542315118,2045,2045,2045,2045,0
|
|
20250414,154000,542315118,2045,2045,2045,2045,0
|
|
20250414,153900,542315118,2045,2045,2045,2045,0
|
|
20250414,153800,542315118,2045,2045,2045,2045,0
|
|
20250414,153700,542315118,2045,2045,2045,2045,0
|
|
20250414,153600,542315118,2045,2045,2045,2045,0
|
|
20250414,153500,542315118,2045,2045,2045,2045,0
|
|
20250414,153400,542315118,2045,2045,2045,2045,0
|
|
20250414,153300,542315118,2045,2045,2045,2045,0
|
|
20250414,153200,542315118,2045,2045,2045,2045,0
|
|
20250414,153100,542315118,2045,2045,2045,2045,0
|
|
20250414,153000,542315118,2045,2045,2045,2045,10890
|
|
20250414,152900,520045068,2040,2040,2040,2040,0
|
|
20250414,152800,520045068,2040,2040,2040,2040,0
|
|
20250414,152700,520045068,2040,2040,2040,2040,0
|
|
20250414,152600,520045068,2040,2040,2040,2040,0
|
|
20250414,152500,520045068,2040,2040,2040,2040,0
|
|
20250414,152400,520045068,2040,2040,2040,2040,0
|
|
20250414,152300,520045068,2040,2040,2040,2040,0
|
|
20250414,152200,520045068,2040,2040,2040,2040,0
|
|
20250414,152100,520045068,2040,2040,2040,2040,0
|
|
20250414,152000,520045068,2040,2040,2040,2040,0
|
|
20250414,151900,520045068,2040,2042,2045,2040,700
|
|
20250414,151800,518613928,2045,2040,2045,2040,572
|
|
20250414,151700,517444688,2040,2042,2045,2040,506
|
|
20250414,151600,516410593,2040,2045,2045,2040,170
|
|
20250414,151500,516063098,2045,2045,2045,2045,774
|
|
20250414,151400,514480268,2040,2040,2040,2040,33
|
|
20250414,151300,514412948,2040,2040,2040,2040,616
|
|
20250414,151200,513156308,2040,2040,2040,2040,11
|
|
20250414,151100,513133868,2042,2040,2045,2040,159
|
|
20250414,151000,512809499,2040,2040,2040,2040,200
|
|
20250414,150900,512401499,2040,2040,2040,2040,160
|
|
20250414,150800,512075099,2040,2040,2040,2035,3755
|
|
20250414,150700,504427954,2035,2035,2035,2035,551
|
|
20250414,150600,503306669,2030,2040,2040,2030,2235
|
|
20250414,150500,498768599,2040,2040,2040,2040,493
|
|
20250414,150400,497762879,2040,2035,2040,2035,345
|
|
20250414,150300,497059104,2035,2035,2035,2035,0
|
|
20250414,150200,497059104,2035,2037,2037,2035,1206
|
|
20250414,150100,494604884,2040,2040,2040,2040,0
|
|
20250414,150000,494604884,2040,2040,2040,2040,752
|
|
20250414,145900,493070804,2040,2040,2040,2040,172
|
|
20250414,145800,492719924,2040,2040,2040,2040,236
|
|
20250414,145700,492238484,2040,2040,2040,2040,3067
|
|
20250414,145600,485981804,2040,2040,2040,2040,129
|
|
20250414,145500,485718644,2040,2040,2040,2035,719
|
|
20250414,145400,484252134,2040,2040,2040,2040,4
|
|
20250414,145300,484243974,2025,2030,2030,2025,5756
|
|
20250414,145200,472564859,2035,2035,2040,2035,2132
|
|
20250414,145100,468224454,2035,2037,2040,2035,602
|
|
20250414,145000,466997634,2035,2035,2035,2035,0
|
|
20250414,144900,466997634,2035,2035,2035,2035,466
|
|
20250414,144800,466049324,2035,2035,2035,2035,29
|
|
20250414,144700,465990309,2040,2040,2040,2040,262
|
|
20250414,144600,465455829,2040,2040,2040,2040,10
|
|
20250414,144500,465435429,2035,2035,2035,2035,3
|
|
20250414,144400,465429324,2040,2040,2040,2040,518
|
|
20250414,144300,464372604,2040,2040,2040,2040,0
|
|
20250414,144200,464372604,2040,2040,2040,2040,513
|
|
20250414,144100,463326084,2035,2035,2035,2035,1000
|
|
20250414,144000,461291084,2030,2030,2030,2030,0
|
|
20250414,143900,461291084,2030,2040,2040,2030,5190
|
|
20250414,143800,450749999,2035,2035,2035,2035,729
|
|
20250414,143700,449266484,2035,2035,2035,2035,50
|
|
20250414,143600,449164734,2040,2040,2040,2040,270
|
|
20250414,143500,448613934,2035,2035,2035,2035,0
|
|
20250414,143400,448613934,2035,2035,2035,2035,12
|
|
20250414,143300,448589514,2035,2035,2035,2035,1732
|
|
20250414,143200,445064894,2035,2035,2035,2035,0
|
|
20250414,143100,445064894,2035,2040,2040,2035,643
|
|
20250414,143000,443754239,2030,2030,2030,2030,0
|
|
20250414,142900,443754239,2030,2030,2030,2030,967
|
|
20250414,142800,441791229,2030,2030,2030,2030,0
|
|
20250414,142700,441791229,2030,2040,2040,2030,498
|
|
20250414,142600,440776349,2030,2030,2030,2030,0
|
|
20250414,142500,440776349,2030,2030,2030,2030,1
|
|
20250414,142400,440774319,2030,2030,2030,2030,52
|
|
20250414,142300,440668759,2040,2040,2040,2040,399
|
|
20250414,142200,439854799,2035,2035,2035,2035,1542
|
|
20250414,142100,436716829,2035,2035,2035,2035,10
|
|
20250414,142000,436696479,2035,2035,2035,2035,0
|
|
20250414,141900,436696479,2035,2035,2035,2035,434
|
|
20250414,141800,435813289,2035,2035,2035,2035,0
|
|
20250414,141700,435813289,2035,2030,2035,2030,258
|
|
20250414,141600,435288264,2030,2030,2030,2030,9
|
|
20250414,141500,435269994,2030,2030,2030,2030,0
|
|
20250414,141400,435269994,2030,2030,2030,2030,700
|
|
20250414,141300,433848994,2035,2030,2035,2030,2094
|
|
20250414,141200,429596699,2030,2030,2030,2030,24
|
|
20250414,141100,429547979,2030,2030,2030,2025,2652
|
|
20250414,141000,424164519,2030,2030,2030,2030,0
|
|
20250414,140900,424164519,2030,2030,2030,2030,2
|
|
20250414,140800,424160459,2025,2025,2025,2025,74
|
|
20250414,140700,424010609,2030,2030,2030,2030,0
|
|
20250414,140600,424010609,2030,2030,2030,2030,206
|
|
20250414,140500,423592429,2030,2025,2030,2020,6190
|
|
20250414,140400,411058569,2025,2025,2025,2025,0
|
|
20250414,140300,411058569,2025,2025,2025,2025,10
|
|
20250414,140200,411038319,2020,2020,2020,2020,0
|
|
20250414,140100,411038319,2020,2020,2020,2020,276
|
|
20250414,140000,410480799,2025,2025,2025,2025,2
|
|
20250414,135900,410476749,2015,2020,2020,2015,6356
|
|
20250414,135800,397659219,2025,2025,2025,2025,0
|
|
20250414,135700,397659219,2025,2025,2025,2025,0
|
|
20250414,135600,397659219,2025,2025,2025,2025,138
|
|
20250414,135500,397379769,2025,2025,2025,2025,0
|
|
20250414,135400,397379769,2025,2025,2025,2025,1
|
|
20250414,135300,397377744,2020,2020,2020,2020,0
|
|
20250414,135200,397377744,2020,2020,2020,2020,0
|
|
20250414,135100,397377744,2020,2020,2020,2020,899
|
|
20250414,135000,395561764,2022,2022,2022,2022,0
|
|
20250414,134900,395561764,2022,2022,2022,2022,0
|
|
20250414,134800,395561764,2022,2022,2022,2022,50
|
|
20250414,134700,395460664,2020,2020,2020,2020,50
|
|
20250414,134600,395359664,2020,2020,2020,2020,3563
|
|
20250414,134500,388162404,2025,2025,2025,2025,0
|
|
20250414,134400,388162404,2025,2025,2025,2025,259
|
|
20250414,134300,387637929,2025,2025,2025,2025,1
|
|
20250414,134200,387635904,2020,2025,2025,2020,166
|
|
20250414,134100,387300509,2020,2020,2020,2020,31
|
|
20250414,134000,387237889,2025,2025,2025,2025,1
|
|
20250414,133900,387235864,2025,2025,2025,2025,0
|
|
20250414,133800,387235864,2025,2025,2025,2025,0
|
|
20250414,133700,387235864,2025,2025,2025,2025,1
|
|
20250414,133600,387233839,2025,2025,2025,2025,0
|
|
20250414,133500,387233839,2025,2025,2025,2025,0
|
|
20250414,133400,387233839,2025,2025,2025,2025,246
|
|
20250414,133300,386735689,2020,2020,2020,2020,2339
|
|
20250414,133200,382010909,2025,2025,2025,2025,5
|
|
20250414,133100,382000784,2025,2025,2025,2025,20
|
|
20250414,133000,381960284,2025,2025,2025,2025,0
|
|
20250414,132900,381960284,2025,2025,2025,2025,0
|
|
20250414,132800,381960284,2025,2025,2025,2025,0
|
|
20250414,132700,381960284,2025,2025,2025,2025,0
|
|
20250414,132600,381960284,2025,2025,2025,2025,0
|
|
20250414,132500,381960284,2025,2025,2025,2025,0
|
|
20250414,132400,381960284,2025,2025,2025,2025,0
|
|
20250414,132300,381960284,2025,2025,2025,2025,1885
|
|
20250414,132200,378143159,2025,2025,2025,2025,510
|
|
20250414,132100,377110409,2030,2030,2030,2030,0
|
|
20250414,132000,377110409,2030,2030,2030,2030,0
|
|
20250414,131900,377110409,2030,2025,2030,2025,3681
|
|
20250414,131800,369652764,2025,2025,2025,2025,0
|
|
20250414,131700,369652764,2025,2025,2025,2025,0
|
|
20250414,131600,369652764,2025,2025,2025,2025,17
|
|
20250414,131500,369618339,2025,2025,2025,2025,151
|
|
20250414,131400,369312564,2020,2020,2020,2020,0
|
|
20250414,131300,369312564,2020,2020,2020,2020,0
|
|
20250414,131200,369312564,2020,2020,2020,2020,0
|
|
20250414,131100,369312564,2020,2025,2025,2020,40
|
|
20250414,131000,369231734,2025,2025,2025,2025,0
|
|
20250414,130900,369231734,2025,2025,2025,2025,1
|
|
20250414,130800,369229709,2025,2025,2025,2025,0
|
|
20250414,130700,369229709,2025,2022,2025,2022,663
|
|
20250414,130600,367889117,2020,2020,2020,2020,29
|
|
20250414,130500,367830537,2020,2022,2022,2020,35
|
|
20250414,130400,367759827,2025,2025,2025,2025,11
|
|
20250414,130300,367737552,2025,2025,2025,2025,44
|
|
20250414,130200,367648452,2020,2020,2020,2020,0
|
|
20250414,130100,367648452,2020,2025,2025,2020,724
|
|
20250414,130000,366185967,2025,2025,2025,2025,0
|
|
20250414,125900,366185967,2025,2025,2025,2025,0
|
|
20250414,125800,366185967,2025,2025,2025,2025,0
|
|
20250414,125700,366185967,2025,2025,2025,2025,0
|
|
20250414,125600,366185967,2025,2025,2025,2025,0
|
|
20250414,125500,366185967,2025,2025,2025,2025,13
|
|
20250414,125400,366159642,2025,2025,2025,2025,0
|
|
20250414,125300,366159642,2025,2025,2025,2025,0
|
|
20250414,125200,366159642,2025,2025,2025,2025,1
|
|
20250414,125100,366157617,2020,2020,2020,2020,0
|
|
20250414,125000,366157617,2020,2020,2020,2020,1136
|
|
20250414,124900,363862897,2020,2020,2020,2020,311
|
|
20250414,124800,363234677,2017,2017,2017,2017,41
|
|
20250414,124700,363151980,2015,2015,2015,2015,492
|
|
20250414,124600,362160600,2015,2015,2015,2015,0
|
|
20250414,124500,362160600,2015,2015,2015,2015,0
|
|
20250414,124400,362160600,2015,2015,2015,2015,1
|
|
20250414,124300,362158585,2017,2017,2017,2017,0
|
|
20250414,124200,362158585,2017,2017,2017,2017,30
|
|
20250414,124100,362098075,2017,2017,2017,2017,15
|
|
20250414,124000,362067820,2015,2017,2017,2015,32
|
|
20250414,123900,362003320,2017,2017,2017,2017,0
|
|
20250414,123800,362003320,2017,2017,2017,2017,0
|
|
20250414,123700,362003320,2017,2017,2017,2017,0
|
|
20250414,123600,362003320,2017,2017,2017,2017,66
|
|
20250414,123500,361870198,2017,2017,2017,2017,294
|
|
20250414,123400,361277200,2015,2015,2020,2015,146
|
|
20250414,123300,360982290,2015,2015,2015,2015,0
|
|
20250414,123200,360982290,2015,2015,2015,2015,2
|
|
20250414,123100,360978260,2020,2020,2020,2020,3140
|
|
20250414,123000,354635460,2015,2015,2015,2015,0
|
|
20250414,122900,354635460,2015,2015,2015,2015,20
|
|
20250414,122800,354595160,2020,2020,2020,2020,2044
|
|
20250414,122700,350466280,2020,2020,2020,2020,3104
|
|
20250414,122600,344196200,2020,2020,2020,2020,0
|
|
20250414,122500,344196200,2020,2020,2020,2020,101
|
|
20250414,122400,343992180,2015,2015,2015,2015,0
|
|
20250414,122300,343992180,2015,2015,2015,2015,1000
|
|
20250414,122200,341977180,2020,2020,2020,2020,1000
|
|
20250414,122100,339957180,2015,2015,2015,2015,10
|
|
20250414,122000,339937030,2020,2020,2020,2020,218
|
|
20250414,121900,339496670,2020,2020,2020,2020,0
|
|
20250414,121800,339496670,2020,2020,2020,2020,0
|
|
20250414,121700,339496670,2020,2020,2020,2020,25
|
|
20250414,121600,339446170,2020,2020,2020,2017,533
|
|
20250414,121500,338369660,2020,2020,2020,2020,500
|
|
20250414,121400,337359660,2020,2025,2025,2020,3657
|
|
20250414,121300,329968820,2025,2025,2025,2025,19
|
|
20250414,121200,329930345,2025,2025,2025,2025,2
|
|
20250414,121100,329926295,2025,2025,2025,2025,53
|
|
20250414,121000,329818970,2020,2020,2020,2020,0
|
|
20250414,120900,329818970,2020,2020,2020,2020,23
|
|
20250414,120800,329772510,2025,2025,2025,2025,0
|
|
20250414,120700,329772510,2025,2025,2025,2025,0
|
|
20250414,120600,329772510,2025,2025,2025,2025,0
|
|
20250414,120500,329772510,2025,2025,2025,2025,60
|
|
20250414,120400,329651010,2020,2025,2025,2020,276
|
|
20250414,120300,329093475,2025,2025,2025,2025,0
|
|
20250414,120200,329093475,2025,2025,2025,2025,0
|
|
20250414,120100,329093475,2025,2025,2025,2025,0
|
|
20250414,120000,329093475,2025,2025,2025,2025,0
|
|
20250414,115900,329093475,2025,2025,2025,2025,25
|
|
20250414,115800,329042850,2020,2020,2020,2020,0
|
|
20250414,115700,329042850,2020,2020,2020,2020,0
|
|
20250414,115600,329042850,2020,2020,2020,2020,1
|
|
20250414,115500,329040830,2020,2020,2020,2020,0
|
|
20250414,115400,329040830,2020,2020,2020,2020,0
|
|
20250414,115300,329040830,2020,2020,2020,2020,1459
|
|
20250414,115200,326093650,2020,2022,2022,2020,1000
|
|
20250414,115100,324072886,2022,2020,2022,2020,2002
|
|
20250414,115000,320028844,2020,2020,2020,2020,1008
|
|
20250414,114900,317992684,2015,2015,2015,2015,0
|
|
20250414,114800,317992684,2015,2015,2015,2015,0
|
|
20250414,114700,317992684,2015,2015,2015,2015,50
|
|
20250414,114600,317891934,2020,2020,2020,2020,30
|
|
20250414,114500,317831334,2015,2015,2015,2015,5
|
|
20250414,114400,317821259,2020,2020,2020,2020,0
|
|
20250414,114300,317821259,2020,2020,2020,2020,0
|
|
20250414,114200,317821259,2020,2020,2020,2020,1
|
|
20250414,114100,317819239,2015,2015,2015,2015,24
|
|
20250414,114000,317770879,2015,2015,2015,2015,2800
|
|
20250414,113900,312128879,2015,2015,2015,2015,2000
|
|
20250414,113800,308098879,2020,2017,2020,2017,2000
|
|
20250414,113700,304063256,2017,2017,2017,2017,250
|
|
20250414,113600,303559006,2017,2017,2017,2017,0
|
|
20250414,113500,303559006,2017,2017,2017,2017,247
|
|
20250414,113400,303060807,2017,2017,2017,2017,10
|
|
20250414,113300,303040637,2017,2017,2017,2017,1006
|
|
20250414,113200,301011535,2017,2015,2017,2015,30
|
|
20250414,113100,300951045,2017,2017,2017,2017,8
|
|
20250414,113000,300934909,2015,2015,2015,2015,0
|
|
20250414,112900,300934909,2015,2015,2015,2015,0
|
|
20250414,112800,300934909,2015,2015,2015,2015,0
|
|
20250414,112700,300934909,2015,2015,2015,2015,0
|
|
20250414,112600,300934909,2015,2015,2015,2015,0
|
|
20250414,112500,300934909,2015,2015,2015,2015,0
|
|
20250414,112400,300934909,2015,2015,2015,2015,0
|
|
20250414,112300,300934909,2015,2017,2017,2015,1561
|
|
20250414,112200,297789492,2020,2020,2020,2020,0
|
|
20250414,112100,297789492,2020,2020,2020,2020,0
|
|
20250414,112000,297789492,2020,2020,2020,2020,250
|
|
20250414,111900,297284492,2015,2015,2015,2015,825
|
|
20250414,111800,295622117,2015,2015,2015,2015,0
|
|
20250414,111700,295622117,2015,2015,2015,2015,0
|
|
20250414,111600,295622117,2015,2015,2015,2015,0
|
|
20250414,111500,295622117,2015,2015,2015,2015,0
|
|
20250414,111400,295622117,2015,2015,2015,2015,0
|
|
20250414,111300,295622117,2015,2015,2015,2015,0
|
|
20250414,111200,295622117,2015,2015,2015,2015,0
|
|
20250414,111100,295622117,2015,2015,2015,2015,0
|
|
20250414,111000,295622117,2015,2015,2015,2015,1
|
|
20250414,110900,295620102,2015,2020,2020,2015,447
|
|
20250414,110800,294719327,2020,2020,2020,2020,1
|
|
20250414,110700,294717307,2020,2020,2020,2020,167
|
|
20250414,110600,294379967,2020,2020,2020,2020,4
|
|
20250414,110500,294371887,2020,2020,2020,2020,1392
|
|
20250414,110400,291560047,2020,2020,2020,2020,527
|
|
20250414,110300,290495507,2015,2015,2015,2015,4
|
|
20250414,110200,290487447,2015,2015,2015,2015,1103
|
|
20250414,110100,288264902,2015,2015,2015,2015,1311
|
|
20250414,110000,285623237,2015,2015,2015,2015,102
|
|
20250414,105900,285417707,2015,2015,2015,2015,197
|
|
20250414,105800,285020752,2015,2020,2020,2015,1607
|
|
20250414,105700,281782602,2015,2015,2015,2015,0
|
|
20250414,105600,281782602,2015,2015,2015,2015,1
|
|
20250414,105500,281780587,2015,2015,2015,2015,0
|
|
20250414,105400,281780587,2015,2015,2015,2015,0
|
|
20250414,105300,281780587,2015,2015,2015,2015,0
|
|
20250414,105200,281780587,2015,2020,2020,2015,369
|
|
20250414,105100,281037012,2015,2015,2015,2015,360
|
|
20250414,105000,280311612,2015,2020,2020,2015,188
|
|
20250414,104900,279932777,2020,2020,2020,2020,32
|
|
20250414,104800,279868137,2015,2015,2015,2015,363
|
|
20250414,104700,279136692,2015,2015,2015,2015,298
|
|
20250414,104600,278536222,2015,2015,2015,2015,1002
|
|
20250414,104500,276517192,2015,2015,2015,2015,1696
|
|
20250414,104400,273099752,2010,2015,2015,2010,966
|
|
20250414,104300,271154577,2015,2015,2015,2015,2527
|
|
20250414,104200,266062672,2015,2020,2020,2015,329
|
|
20250414,104100,265399657,2020,2020,2020,2020,0
|
|
20250414,104000,265399657,2020,2025,2025,2015,380
|
|
20250414,103900,264633042,2022,2020,2022,2020,1957
|
|
20250414,103800,260679742,2020,2020,2025,2020,1365
|
|
20250414,103700,257922382,2020,2020,2020,2020,752
|
|
20250414,103600,256403342,2020,2020,2020,2020,0
|
|
20250414,103500,256403342,2020,2020,2020,2020,0
|
|
20250414,103400,256403342,2020,2020,2020,2020,2000
|
|
20250414,103300,252363342,2020,2020,2020,2020,42
|
|
20250414,103200,252278502,2020,2020,2020,2015,365
|
|
20250414,103100,251542957,2020,2020,2020,2020,439
|
|
20250414,103000,250656177,2020,2020,2020,2020,210
|
|
20250414,102900,250231977,2025,2025,2025,2025,1
|
|
20250414,102800,250229952,2025,2020,2025,2020,414
|
|
20250414,102700,249391827,2020,2020,2020,2020,102
|
|
20250414,102600,249185787,2020,2020,2025,2015,202
|
|
20250414,102500,248778732,2020,2020,2020,2020,13
|
|
20250414,102400,248752472,2020,2020,2020,2020,100
|
|
20250414,102300,248550472,2025,2020,2025,2020,151
|
|
20250414,102200,248245447,2020,2020,2020,2020,369
|
|
20250414,102100,247500067,2020,2020,2020,2015,3237
|
|
20250414,102000,240961422,2020,2020,2020,2015,498
|
|
20250414,101900,239957007,2020,2020,2020,2020,0
|
|
20250414,101800,239957007,2020,2020,2020,2015,1243
|
|
20250414,101700,237451952,2020,2020,2020,2020,48
|
|
20250414,101600,237354992,2020,2015,2020,2015,1192
|
|
20250414,101500,234953082,2020,2020,2020,2020,278
|
|
20250414,101400,234391522,2020,2020,2020,2020,16
|
|
20250414,101300,234359202,2020,2020,2020,2015,403
|
|
20250414,101200,233547077,2015,2020,2020,2015,105
|
|
20250414,101100,233335477,2020,2015,2020,2015,420
|
|
20250414,101000,232489172,2015,2025,2025,2015,5764
|
|
20250414,100900,220852347,2025,2025,2025,2025,266
|
|
20250414,100800,220313697,2025,2025,2030,2025,1608
|
|
20250414,100700,217057487,2025,2030,2030,2025,2552
|
|
20250414,100600,211889557,2030,2025,2030,2025,845
|
|
20250414,100500,210177282,2025,2030,2030,2020,362
|
|
20250414,100400,209445417,2020,2030,2030,2020,89
|
|
20250414,100300,209265142,2020,2025,2030,2020,319
|
|
20250414,100200,208620657,2025,2025,2030,2025,4664
|
|
20250414,100100,199175807,2025,2025,2025,2025,1013
|
|
20250414,100000,197124482,2025,2020,2025,2020,558
|
|
20250414,095900,195996382,2025,2025,2025,2020,31
|
|
20250414,095800,195933657,2025,2020,2025,2020,521
|
|
20250414,095700,194880962,2025,2025,2025,2025,55
|
|
20250414,095600,194769587,2020,2025,2025,2020,2560
|
|
20250414,095500,189585597,2025,2025,2025,2025,704
|
|
20250414,095400,188159997,2025,2030,2030,2025,1417
|
|
20250414,095300,185290472,2030,2030,2030,2030,1368
|
|
20250414,095200,182513432,2030,2030,2030,2030,275
|
|
20250414,095100,181955182,2025,2035,2035,2025,1351
|
|
20250414,095000,179207657,2035,2035,2035,2035,60
|
|
20250414,094900,179085557,2025,2025,2025,2025,0
|
|
20250414,094800,179085557,2025,2030,2035,2025,3068
|
|
20250414,094700,172846292,2030,2035,2035,2030,31
|
|
20250414,094600,172783337,2030,2030,2030,2030,657
|
|
20250414,094500,171449627,2030,2027,2030,2025,1394
|
|
20250414,094400,168621564,2025,2027,2027,2025,462
|
|
20250414,094300,167686010,2030,2030,2030,2030,14
|
|
20250414,094200,167657590,2035,2035,2035,2025,559
|
|
20250414,094100,166524335,2035,2035,2035,2025,339
|
|
20250414,094000,165837800,2035,2035,2035,2035,17
|
|
20250414,093900,165803205,2035,2035,2035,2030,5973
|
|
20250414,093800,153677930,2035,2040,2040,2030,562
|
|
20250414,093700,152535855,2040,2035,2040,2035,558
|
|
20250414,093600,151400085,2035,2040,2040,2035,58
|
|
20250414,093500,151282045,2040,2030,2040,2030,431
|
|
20250414,093400,150406795,2040,2040,2040,2040,14
|
|
20250414,093300,150378235,2030,2040,2040,2030,622
|
|
20250414,093200,149112440,2040,2035,2040,2030,598
|
|
20250414,093100,147897560,2040,2035,2040,2035,1294
|
|
20250414,093000,145259660,2040,2030,2040,2030,1519
|
|
20250414,092900,142164630,2030,2040,2040,2030,1591
|
|
20250414,092800,138922325,2035,2030,2040,2030,4970
|
|
20250414,092700,128824805,2035,2035,2035,2035,5
|
|
20250414,092600,128814630,2035,2030,2035,2030,101
|
|
20250414,092500,128609105,2030,2030,2035,2030,1037
|
|
20250414,092400,126502515,2030,2035,2035,2030,429
|
|
20250414,092300,125631230,2035,2035,2035,2035,1161
|
|
20250414,092200,123268595,2035,2035,2035,2035,548
|
|
20250414,092100,122153415,2030,2035,2035,2030,2416
|
|
20250414,092000,117238340,2040,2040,2040,2040,2853
|
|
20250414,091900,111418220,2040,2035,2040,2035,15
|
|
20250414,091800,111387680,2035,2040,2040,2035,4857
|
|
20250414,091700,101480995,2040,2040,2040,2035,1236
|
|
20250414,091600,98961540,2035,2035,2040,2035,2613
|
|
20250414,091500,93644080,2035,2030,2035,2030,991
|
|
20250414,091400,91627400,2030,2030,2030,2030,80
|
|
20250414,091300,91465000,2030,2035,2035,2030,575
|
|
20250414,091200,90297725,2035,2035,2035,2030,954
|
|
20250414,091100,88360175,2030,2035,2035,2030,412
|
|
20250414,091000,87523475,2035,2037,2037,2030,1956
|
|
20250414,090900,83545050,2040,2035,2040,2035,3
|
|
20250414,090800,83538940,2040,2040,2045,2035,3639
|
|
20250414,090700,76117290,2040,2040,2040,2040,1023
|
|
20250414,090600,74030370,2035,2035,2040,2030,2293
|
|
20250414,090500,69359470,2030,2035,2045,2030,3312
|
|
20250414,090400,62607270,2030,2030,2035,2030,1725
|
|
20250414,090300,59099520,2035,2030,2035,2030,736
|
|
20250414,090200,57605390,2030,2035,2040,2025,6907
|
|
20250414,090100,43527215,2035,2035,2035,2035,805
|
|
20250414,090000,41889040,2045,2025,2050,2020,20617
|