647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,194400,509220895,2030,2030,2030,2030,9486
|
|
20250416,194300,509220895,2030,2030,2030,2030,0
|
|
20250416,194200,509220895,2030,2030,2030,2030,0
|
|
20250416,194100,509220895,2030,2030,2030,2030,0
|
|
20250416,194000,509220895,2030,2030,2030,2030,0
|
|
20250416,193900,509220895,2030,2030,2030,2030,0
|
|
20250416,193800,509220895,2030,2030,2030,2030,0
|
|
20250416,193700,509220895,2030,2030,2030,2030,0
|
|
20250416,193600,509220895,2030,2030,2030,2030,0
|
|
20250416,193500,509220895,2030,2030,2030,2030,0
|
|
20250416,193400,509220895,2030,2030,2030,2030,0
|
|
20250416,193300,509220895,2030,2030,2030,2030,0
|
|
20250416,193200,509220895,2030,2030,2030,2030,0
|
|
20250416,193100,509220895,2030,2030,2030,2030,0
|
|
20250416,193000,509220895,2030,2030,2030,2030,0
|
|
20250416,192900,509220895,2030,2030,2030,2030,0
|
|
20250416,192800,509220895,2030,2030,2030,2030,0
|
|
20250416,192700,509220895,2030,2030,2030,2030,0
|
|
20250416,192600,509220895,2030,2030,2030,2030,0
|
|
20250416,192500,509220895,2030,2030,2030,2030,0
|
|
20250416,192400,509220895,2030,2030,2030,2030,0
|
|
20250416,192300,509220895,2030,2030,2030,2030,0
|
|
20250416,192200,509220895,2030,2030,2030,2030,0
|
|
20250416,192100,509220895,2030,2030,2030,2030,0
|
|
20250416,192000,509220895,2030,2030,2030,2030,0
|
|
20250416,191900,509220895,2030,2030,2030,2030,0
|
|
20250416,191800,509220895,2030,2030,2030,2030,0
|
|
20250416,191700,509220895,2030,2030,2030,2030,0
|
|
20250416,191600,509220895,2030,2030,2030,2030,0
|
|
20250416,191500,509220895,2030,2030,2030,2030,0
|
|
20250416,191400,509220895,2030,2030,2030,2030,9486
|
|
20250416,191300,509220895,2030,2030,2030,2030,0
|
|
20250416,191200,509220895,2030,2030,2030,2030,0
|
|
20250416,191100,509220895,2030,2030,2030,2030,0
|
|
20250416,191000,509220895,2030,2030,2030,2030,0
|
|
20250416,190900,509220895,2030,2030,2030,2030,0
|
|
20250416,190800,509220895,2030,2030,2030,2030,0
|
|
20250416,190700,509220895,2030,2030,2030,2030,0
|
|
20250416,190600,509220895,2030,2030,2030,2030,0
|
|
20250416,190500,509220895,2030,2030,2030,2030,0
|
|
20250416,190400,509220895,2030,2030,2030,2030,0
|
|
20250416,190300,509220895,2030,2030,2030,2030,0
|
|
20250416,190200,509220895,2030,2030,2030,2030,0
|
|
20250416,190100,509220895,2030,2030,2030,2030,0
|
|
20250416,190000,509220895,2030,2030,2030,2030,0
|
|
20250416,185900,509220895,2030,2030,2030,2030,0
|
|
20250416,185800,509220895,2030,2030,2030,2030,0
|
|
20250416,185700,509220895,2030,2030,2030,2030,0
|
|
20250416,185600,509220895,2030,2030,2030,2030,0
|
|
20250416,185500,509220895,2030,2030,2030,2030,0
|
|
20250416,185400,509220895,2030,2030,2030,2030,0
|
|
20250416,185300,509220895,2030,2030,2030,2030,0
|
|
20250416,185200,509220895,2030,2030,2030,2030,0
|
|
20250416,185100,509220895,2030,2030,2030,2030,0
|
|
20250416,185000,509220895,2030,2030,2030,2030,0
|
|
20250416,184900,509220895,2030,2030,2030,2030,0
|
|
20250416,184800,509220895,2030,2030,2030,2030,0
|
|
20250416,184700,509220895,2030,2030,2030,2030,0
|
|
20250416,184600,509220895,2030,2030,2030,2030,0
|
|
20250416,184500,509220895,2030,2030,2030,2030,0
|
|
20250416,184400,509220895,2030,2030,2030,2030,9486
|
|
20250416,184300,509220895,2030,2030,2030,2030,0
|
|
20250416,184200,509220895,2030,2030,2030,2030,0
|
|
20250416,184100,509220895,2030,2030,2030,2030,0
|
|
20250416,184000,509220895,2030,2030,2030,2030,0
|
|
20250416,183900,509220895,2030,2030,2030,2030,0
|
|
20250416,183800,509220895,2030,2030,2030,2030,0
|
|
20250416,183700,509220895,2030,2030,2030,2030,0
|
|
20250416,183600,509220895,2030,2030,2030,2030,0
|
|
20250416,183500,509220895,2030,2030,2030,2030,0
|
|
20250416,183400,509220895,2030,2030,2030,2030,0
|
|
20250416,183300,509220895,2030,2030,2030,2030,0
|
|
20250416,183200,509220895,2030,2030,2030,2030,0
|
|
20250416,183100,509220895,2030,2030,2030,2030,0
|
|
20250416,183000,509220895,2030,2030,2030,2030,0
|
|
20250416,182900,509220895,2030,2030,2030,2030,0
|
|
20250416,182800,509220895,2030,2030,2030,2030,0
|
|
20250416,182700,509220895,2030,2030,2030,2030,0
|
|
20250416,182600,509220895,2030,2030,2030,2030,0
|
|
20250416,182500,509220895,2030,2030,2030,2030,0
|
|
20250416,182400,509220895,2030,2030,2030,2030,0
|
|
20250416,182300,509220895,2030,2030,2030,2030,0
|
|
20250416,182200,509220895,2030,2030,2030,2030,0
|
|
20250416,182100,509220895,2030,2030,2030,2030,0
|
|
20250416,182000,509220895,2030,2030,2030,2030,0
|
|
20250416,181900,509220895,2030,2030,2030,2030,0
|
|
20250416,181800,509220895,2030,2030,2030,2030,0
|
|
20250416,181700,509220895,2030,2030,2030,2030,0
|
|
20250416,181600,509220895,2030,2030,2030,2030,0
|
|
20250416,181500,509220895,2030,2030,2030,2030,0
|
|
20250416,181400,509220895,2030,2030,2030,2030,9486
|
|
20250416,181300,509220895,2030,2030,2030,2030,0
|
|
20250416,181200,509220895,2030,2030,2030,2030,0
|
|
20250416,181100,509220895,2030,2030,2030,2030,0
|
|
20250416,181000,509220895,2030,2030,2030,2030,0
|
|
20250416,180900,509220895,2030,2030,2030,2030,0
|
|
20250416,180800,509220895,2030,2030,2030,2030,0
|
|
20250416,180700,509220895,2030,2030,2030,2030,0
|
|
20250416,180600,509220895,2030,2030,2030,2030,0
|
|
20250416,180500,509220895,2030,2030,2030,2030,0
|
|
20250416,180400,509220895,2030,2030,2030,2030,0
|
|
20250416,180300,509220895,2030,2030,2030,2030,0
|
|
20250416,180200,509220895,2030,2030,2030,2030,0
|
|
20250416,180100,509220895,2030,2030,2030,2030,0
|
|
20250416,180000,509220895,2030,2030,2030,2030,0
|
|
20250416,175900,509220895,2030,2030,2030,2030,0
|
|
20250416,175800,509220895,2030,2030,2030,2030,0
|
|
20250416,175700,509220895,2030,2030,2030,2030,0
|
|
20250416,175600,509220895,2030,2030,2030,2030,0
|
|
20250416,175500,509220895,2030,2030,2030,2030,0
|
|
20250416,175400,509220895,2030,2030,2030,2030,0
|
|
20250416,175300,509220895,2030,2030,2030,2030,0
|
|
20250416,175200,509220895,2030,2030,2030,2030,0
|
|
20250416,175100,509220895,2030,2030,2030,2030,0
|
|
20250416,175000,509220895,2030,2030,2030,2030,0
|
|
20250416,174900,509220895,2030,2030,2030,2030,0
|
|
20250416,174800,509220895,2030,2030,2030,2030,0
|
|
20250416,174700,509220895,2030,2030,2030,2030,0
|
|
20250416,174600,509220895,2030,2030,2030,2030,0
|
|
20250416,174500,509220895,2030,2030,2030,2030,0
|
|
20250416,174400,509220895,2030,2030,2030,2030,9486
|
|
20250416,174300,509220895,2030,2030,2030,2030,0
|
|
20250416,174200,509220895,2030,2030,2030,2030,0
|
|
20250416,174100,509220895,2030,2030,2030,2030,0
|
|
20250416,174000,509220895,2030,2030,2030,2030,0
|
|
20250416,173900,509220895,2030,2030,2030,2030,0
|
|
20250416,173800,509220895,2030,2030,2030,2030,0
|
|
20250416,173700,509220895,2030,2030,2030,2030,0
|
|
20250416,173600,509220895,2030,2030,2030,2030,0
|
|
20250416,173500,509220895,2030,2030,2030,2030,0
|
|
20250416,173400,509220895,2030,2030,2030,2030,0
|
|
20250416,173300,509220895,2030,2030,2030,2030,0
|
|
20250416,173200,509220895,2030,2030,2030,2030,0
|
|
20250416,173100,509220895,2030,2030,2030,2030,0
|
|
20250416,173000,509220895,2030,2030,2030,2030,0
|
|
20250416,172900,509220895,2030,2030,2030,2030,0
|
|
20250416,172800,509220895,2030,2030,2030,2030,0
|
|
20250416,172700,509220895,2030,2030,2030,2030,0
|
|
20250416,172600,509220895,2030,2030,2030,2030,0
|
|
20250416,172500,509220895,2030,2030,2030,2030,0
|
|
20250416,172400,509220895,2030,2030,2030,2030,0
|
|
20250416,172300,509220895,2030,2030,2030,2030,0
|
|
20250416,172200,509220895,2030,2030,2030,2030,0
|
|
20250416,172100,509220895,2030,2030,2030,2030,0
|
|
20250416,172000,509220895,2030,2030,2030,2030,0
|
|
20250416,171900,509220895,2030,2030,2030,2030,0
|
|
20250416,171800,509220895,2030,2030,2030,2030,0
|
|
20250416,171700,509220895,2030,2030,2030,2030,0
|
|
20250416,171600,509220895,2030,2030,2030,2030,0
|
|
20250416,171500,509220895,2030,2030,2030,2030,0
|
|
20250416,171400,509220895,2030,2030,2030,2030,9486
|
|
20250416,171300,509220895,2030,2030,2030,2030,0
|
|
20250416,171200,509220895,2030,2030,2030,2030,0
|
|
20250416,171100,509220895,2030,2030,2030,2030,0
|
|
20250416,171000,509220895,2030,2030,2030,2030,0
|
|
20250416,170900,509220895,2030,2030,2030,2030,0
|
|
20250416,170800,509220895,2030,2030,2030,2030,0
|
|
20250416,170700,509220895,2030,2030,2030,2030,0
|
|
20250416,170600,509220895,2030,2030,2030,2030,0
|
|
20250416,170500,509220895,2030,2030,2030,2030,0
|
|
20250416,170400,509220895,2030,2030,2030,2030,0
|
|
20250416,170300,509220895,2030,2030,2030,2030,0
|
|
20250416,170200,509220895,2030,2030,2030,2030,0
|
|
20250416,170100,509220895,2030,2030,2030,2030,0
|
|
20250416,170000,509220895,2030,2030,2030,2030,0
|
|
20250416,165900,509220895,2030,2030,2030,2030,0
|
|
20250416,165800,509220895,2030,2030,2030,2030,0
|
|
20250416,165700,509220895,2030,2030,2030,2030,0
|
|
20250416,165600,509220895,2030,2030,2030,2030,0
|
|
20250416,165500,509220895,2030,2030,2030,2030,0
|
|
20250416,165400,509220895,2030,2030,2030,2030,0
|
|
20250416,165300,509220895,2030,2030,2030,2030,0
|
|
20250416,165200,509220895,2030,2030,2030,2030,0
|
|
20250416,165100,509220895,2030,2030,2030,2030,0
|
|
20250416,165000,509220895,2030,2030,2030,2030,0
|
|
20250416,164900,509220895,2030,2030,2030,2030,0
|
|
20250416,164800,509220895,2030,2030,2030,2030,0
|
|
20250416,164700,509220895,2030,2030,2030,2030,0
|
|
20250416,164600,509220895,2030,2030,2030,2030,0
|
|
20250416,164500,509220895,2030,2030,2030,2030,0
|
|
20250416,164400,509220895,2030,2030,2030,2030,9486
|
|
20250416,164300,509220895,2030,2030,2030,2030,0
|
|
20250416,164200,509220895,2030,2030,2030,2030,0
|
|
20250416,164100,509220895,2030,2030,2030,2030,0
|
|
20250416,164000,509220895,2030,2030,2030,2030,0
|
|
20250416,163900,509220895,2030,2030,2030,2030,0
|
|
20250416,163800,509220895,2030,2030,2030,2030,0
|
|
20250416,163700,509220895,2030,2030,2030,2030,0
|
|
20250416,163600,509220895,2030,2030,2030,2030,0
|
|
20250416,163500,509220895,2030,2030,2030,2030,0
|
|
20250416,163400,509220895,2030,2030,2030,2030,0
|
|
20250416,163300,509220895,2030,2030,2030,2030,0
|
|
20250416,163200,509220895,2030,2030,2030,2030,0
|
|
20250416,163100,509220895,2030,2030,2030,2030,0
|
|
20250416,163000,509220895,2030,2030,2030,2030,0
|
|
20250416,162900,509220895,2030,2030,2030,2030,0
|
|
20250416,162800,509220895,2030,2030,2030,2030,0
|
|
20250416,162700,509220895,2030,2030,2030,2030,0
|
|
20250416,162600,509220895,2030,2030,2030,2030,0
|
|
20250416,162500,509220895,2030,2030,2030,2030,0
|
|
20250416,162400,509220895,2030,2030,2030,2030,0
|
|
20250416,162300,509220895,2030,2030,2030,2030,0
|
|
20250416,162200,509220895,2030,2030,2030,2030,0
|
|
20250416,162100,509220895,2030,2030,2030,2030,0
|
|
20250416,162000,509220895,2030,2030,2030,2030,0
|
|
20250416,161900,509220895,2030,2030,2030,2030,0
|
|
20250416,161800,509220895,2030,2030,2030,2030,0
|
|
20250416,161700,509220895,2030,2030,2030,2030,0
|
|
20250416,161600,509220895,2030,2030,2030,2030,0
|
|
20250416,161500,509220895,2030,2030,2030,2030,0
|
|
20250416,161400,509220895,2030,2030,2030,2030,9486
|
|
20250416,161300,509220895,2030,2030,2030,2030,0
|
|
20250416,161200,509220895,2030,2030,2030,2030,0
|
|
20250416,161100,509220895,2030,2030,2030,2030,0
|
|
20250416,161000,509220895,2030,2030,2030,2030,0
|
|
20250416,160900,509220895,2030,2030,2030,2030,0
|
|
20250416,160800,509220895,2030,2030,2030,2030,0
|
|
20250416,160700,509220895,2030,2030,2030,2030,0
|
|
20250416,160600,509220895,2030,2030,2030,2030,0
|
|
20250416,160500,509220895,2030,2030,2030,2030,0
|
|
20250416,160400,509220895,2030,2030,2030,2030,0
|
|
20250416,160300,509220895,2030,2030,2030,2030,0
|
|
20250416,160200,509220895,2030,2030,2030,2030,0
|
|
20250416,160100,509220895,2030,2030,2030,2030,0
|
|
20250416,160000,509220895,2030,2030,2030,2030,0
|
|
20250416,155900,509220895,2030,2030,2030,2030,0
|
|
20250416,155800,509220895,2030,2030,2030,2030,0
|
|
20250416,155700,509220895,2030,2030,2030,2030,0
|
|
20250416,155600,509220895,2030,2030,2030,2030,0
|
|
20250416,155500,509220895,2030,2030,2030,2030,0
|
|
20250416,155400,509220895,2030,2030,2030,2030,0
|
|
20250416,155300,509220895,2030,2030,2030,2030,0
|
|
20250416,155200,509220895,2030,2030,2030,2030,0
|
|
20250416,155100,509220895,2030,2030,2030,2030,0
|
|
20250416,155000,509220895,2030,2030,2030,2030,0
|
|
20250416,154900,509220895,2030,2030,2030,2030,0
|
|
20250416,154800,509220895,2030,2030,2030,2030,0
|
|
20250416,154700,509220895,2030,2030,2030,2030,0
|
|
20250416,154600,509220895,2030,2030,2030,2030,0
|
|
20250416,154500,509220895,2030,2030,2030,2030,0
|
|
20250416,154400,509220895,2030,2030,2030,2030,9486
|
|
20250416,154300,509220895,2030,2030,2030,2030,0
|
|
20250416,154200,509220895,2030,2030,2030,2030,0
|
|
20250416,154100,509220895,2030,2030,2030,2030,0
|
|
20250416,154000,509220895,2030,2030,2030,2030,0
|
|
20250416,153900,509220895,2030,2030,2030,2030,0
|
|
20250416,153800,509220895,2030,2030,2030,2030,0
|
|
20250416,153700,509220895,2030,2030,2030,2030,0
|
|
20250416,153600,509220895,2030,2030,2030,2030,0
|
|
20250416,153500,509220895,2030,2030,2030,2030,0
|
|
20250416,153400,509220895,2030,2030,2030,2030,0
|
|
20250416,153300,509220895,2030,2030,2030,2030,0
|
|
20250416,153200,509220895,2030,2030,2030,2030,0
|
|
20250416,153100,509220895,2030,2030,2030,2030,0
|
|
20250416,153000,509220895,2030,2030,2030,2030,9486
|
|
20250416,152900,489964315,2040,2040,2040,2040,0
|
|
20250416,152800,489964315,2040,2040,2040,2040,0
|
|
20250416,152700,489964315,2040,2040,2040,2040,0
|
|
20250416,152600,489964315,2040,2040,2040,2040,0
|
|
20250416,152500,489964315,2040,2040,2040,2040,0
|
|
20250416,152400,489964315,2040,2040,2040,2040,0
|
|
20250416,152300,489964315,2040,2040,2040,2040,0
|
|
20250416,152200,489964315,2040,2040,2040,2040,0
|
|
20250416,152100,489964315,2040,2040,2040,2040,0
|
|
20250416,152000,489964315,2040,2040,2040,2040,0
|
|
20250416,151900,489964315,2040,2035,2040,2035,310
|
|
20250416,151800,489333415,2040,2040,2040,2040,106
|
|
20250416,151700,489117175,2040,2040,2040,2040,0
|
|
20250416,151600,489117175,2040,2040,2040,2040,0
|
|
20250416,151500,489117175,2040,2035,2040,2035,133
|
|
20250416,151400,488846450,2035,2035,2035,2035,273
|
|
20250416,151300,488290895,2035,2035,2035,2035,265
|
|
20250416,151200,487751620,2035,2035,2035,2035,439
|
|
20250416,151100,486858255,2035,2035,2035,2035,941
|
|
20250416,151000,484943320,2035,2035,2035,2035,558
|
|
20250416,150900,483807790,2035,2035,2037,2035,5243
|
|
20250416,150800,473138219,2035,2035,2035,2035,0
|
|
20250416,150700,473138219,2035,2035,2035,2035,1045
|
|
20250416,150600,471011644,2035,2035,2040,2035,592
|
|
20250416,150500,469806919,2035,2035,2035,2035,0
|
|
20250416,150400,469806919,2035,2035,2035,2035,1000
|
|
20250416,150300,467771919,2035,2035,2035,2035,75
|
|
20250416,150200,467619294,2040,2040,2040,2040,0
|
|
20250416,150100,467619294,2040,2040,2040,2040,527
|
|
20250416,150000,466544214,2040,2040,2040,2040,1853
|
|
20250416,145900,462764094,2040,2040,2040,2040,1
|
|
20250416,145800,462762054,2040,2040,2040,2040,290
|
|
20250416,145700,462170454,2040,2040,2040,2040,59
|
|
20250416,145600,462050094,2035,2035,2035,2035,182
|
|
20250416,145500,461679724,2040,2040,2040,2040,4
|
|
20250416,145400,461671564,2040,2040,2040,2040,50
|
|
20250416,145300,461569564,2040,2040,2040,2040,1044
|
|
20250416,145200,459439804,2040,2035,2040,2035,8001
|
|
20250416,145100,443157764,2040,2040,2040,2040,301
|
|
20250416,145000,442543724,2035,2035,2040,2035,151
|
|
20250416,144900,442236134,2040,2035,2040,2035,185
|
|
20250416,144800,441859309,2040,2040,2040,2040,70
|
|
20250416,144700,441716509,2040,2040,2040,2040,202
|
|
20250416,144600,441304429,2040,2040,2040,2035,221
|
|
20250416,144500,440854644,2040,2035,2040,2035,684
|
|
20250416,144400,439462314,2040,2040,2040,2040,8833
|
|
20250416,144300,421442994,2040,2045,2045,2040,2520
|
|
20250416,144200,416291049,2045,2045,2045,2045,0
|
|
20250416,144100,416291049,2045,2045,2050,2045,1208
|
|
20250416,144000,413819864,2045,2050,2050,2045,734
|
|
20250416,143900,412318759,2050,2050,2050,2050,0
|
|
20250416,143800,412318759,2050,2050,2050,2045,203
|
|
20250416,143700,411903609,2050,2050,2050,2050,13
|
|
20250416,143600,411876959,2050,2045,2050,2045,408
|
|
20250416,143500,411042179,2050,2050,2050,2050,0
|
|
20250416,143400,411042179,2050,2050,2050,2050,0
|
|
20250416,143300,411042179,2050,2050,2050,2050,4653
|
|
20250416,143200,401503529,2055,2055,2055,2055,0
|
|
20250416,143100,401503529,2055,2055,2055,2055,0
|
|
20250416,143000,401503529,2055,2055,2055,2055,0
|
|
20250416,142900,401503529,2055,2055,2055,2055,0
|
|
20250416,142800,401503529,2055,2055,2055,2055,0
|
|
20250416,142700,401503529,2055,2055,2055,2055,0
|
|
20250416,142600,401503529,2055,2055,2055,2055,20
|
|
20250416,142500,401462429,2055,2055,2055,2055,0
|
|
20250416,142400,401462429,2055,2055,2055,2055,55
|
|
20250416,142300,401349404,2055,2055,2055,2055,2
|
|
20250416,142200,401345294,2060,2055,2060,2055,51
|
|
20250416,142100,401240484,2055,2055,2055,2050,553
|
|
20250416,142000,400106334,2060,2060,2060,2060,0
|
|
20250416,141900,400106334,2060,2060,2060,2060,0
|
|
20250416,141800,400106334,2060,2060,2060,2060,0
|
|
20250416,141700,400106334,2060,2060,2060,2060,0
|
|
20250416,141600,400106334,2060,2060,2060,2060,0
|
|
20250416,141500,400106334,2060,2060,2060,2060,165
|
|
20250416,141400,399766434,2060,2050,2060,2050,393
|
|
20250416,141300,398959789,2055,2055,2055,2055,0
|
|
20250416,141200,398959789,2055,2055,2055,2055,0
|
|
20250416,141100,398959789,2055,2055,2055,2055,0
|
|
20250416,141000,398959789,2055,2055,2055,2055,1147
|
|
20250416,140900,396602704,2055,2055,2055,2055,0
|
|
20250416,140800,396602704,2055,2060,2060,2055,111
|
|
20250416,140700,396374569,2055,2055,2055,2055,985
|
|
20250416,140600,394350394,2050,2050,2050,2050,0
|
|
20250416,140500,394350394,2050,2050,2050,2050,0
|
|
20250416,140400,394350394,2050,2050,2050,2050,0
|
|
20250416,140300,394350394,2050,2055,2060,2050,920
|
|
20250416,140200,392455864,2055,2055,2055,2055,5
|
|
20250416,140100,392445589,2055,2055,2055,2055,52
|
|
20250416,140000,392338729,2055,2055,2055,2055,79
|
|
20250416,135900,392176384,2055,2055,2055,2055,3
|
|
20250416,135800,392170219,2055,2055,2055,2055,31
|
|
20250416,135700,392106514,2055,2055,2055,2055,0
|
|
20250416,135600,392106514,2055,2055,2055,2055,23
|
|
20250416,135500,392059249,2050,2050,2050,2050,0
|
|
20250416,135400,392059249,2050,2050,2050,2050,1235
|
|
20250416,135300,389527499,2050,2050,2050,2050,200
|
|
20250416,135200,389117499,2050,2050,2050,2050,11
|
|
20250416,135100,389094949,2050,2050,2050,2050,0
|
|
20250416,135000,389094949,2050,2050,2050,2050,374
|
|
20250416,134900,388328249,2055,2055,2055,2055,6
|
|
20250416,134800,388315919,2055,2055,2055,2055,2
|
|
20250416,134700,388311809,2055,2055,2055,2055,207
|
|
20250416,134600,387886424,2055,2055,2055,2050,8160
|
|
20250416,134500,371133094,2055,2055,2055,2055,78
|
|
20250416,134400,370972804,2055,2055,2055,2055,368
|
|
20250416,134300,370216564,2055,2055,2055,2050,605
|
|
20250416,134200,368974119,2055,2055,2055,2055,194
|
|
20250416,134100,368575449,2055,2055,2055,2055,250
|
|
20250416,134000,368061699,2055,2055,2055,2055,0
|
|
20250416,133900,368061699,2055,2055,2055,2055,15
|
|
20250416,133800,368030874,2055,2055,2055,2055,50
|
|
20250416,133700,367928124,2050,2050,2050,2050,126
|
|
20250416,133600,367669824,2050,2050,2050,2050,0
|
|
20250416,133500,367669824,2050,2050,2050,2050,5
|
|
20250416,133400,367659574,2055,2050,2055,2045,1001
|
|
20250416,133300,365611434,2055,2055,2055,2055,554
|
|
20250416,133200,364472964,2055,2055,2055,2055,278
|
|
20250416,133100,363901674,2055,2055,2055,2055,10
|
|
20250416,133000,363881124,2055,2055,2055,2055,104
|
|
20250416,132900,363667404,2055,2055,2055,2055,7
|
|
20250416,132800,363653019,2050,2050,2050,2050,1196
|
|
20250416,132700,361201219,2055,2050,2055,2050,35
|
|
20250416,132600,361129454,2050,2050,2050,2050,643
|
|
20250416,132500,359811304,2050,2050,2050,2050,3119
|
|
20250416,132400,353417354,2050,2050,2050,2050,510
|
|
20250416,132300,352371854,2055,2055,2055,2055,55
|
|
20250416,132200,352258829,2055,2055,2055,2050,612
|
|
20250416,132100,351003969,2055,2060,2060,2055,1156
|
|
20250416,132000,348628134,2060,2060,2060,2060,0
|
|
20250416,131900,348628134,2060,2060,2060,2060,74
|
|
20250416,131800,348475694,2060,2060,2060,2060,0
|
|
20250416,131700,348475694,2060,2060,2060,2060,0
|
|
20250416,131600,348475694,2060,2060,2070,2060,383
|
|
20250416,131500,347685564,2070,2070,2070,2070,0
|
|
20250416,131400,347685564,2070,2070,2070,2070,8
|
|
20250416,131300,347669004,2070,2070,2070,2070,51
|
|
20250416,131200,347563434,2070,2060,2070,2060,1876
|
|
20250416,131100,343688179,2060,2060,2060,2060,0
|
|
20250416,131000,343688179,2060,2060,2060,2060,0
|
|
20250416,130900,343688179,2060,2065,2070,2060,191
|
|
20250416,130800,343294154,2055,2055,2055,2055,0
|
|
20250416,130700,343294154,2055,2055,2055,2055,0
|
|
20250416,130600,343294154,2055,2055,2055,2055,0
|
|
20250416,130500,343294154,2055,2055,2055,2055,0
|
|
20250416,130400,343294154,2055,2060,2070,2055,1099
|
|
20250416,130300,341022094,2060,2060,2060,2060,0
|
|
20250416,130200,341022094,2060,2060,2060,2060,36
|
|
20250416,130100,340947934,2055,2055,2055,2055,0
|
|
20250416,130000,340947934,2055,2055,2055,2055,0
|
|
20250416,125900,340947934,2055,2055,2055,2055,0
|
|
20250416,125800,340947934,2055,2055,2055,2055,0
|
|
20250416,125700,340947934,2055,2055,2055,2055,362
|
|
20250416,125600,340204024,2055,2065,2065,2055,2260
|
|
20250416,125500,335559709,2060,2060,2060,2060,0
|
|
20250416,125400,335559709,2060,2060,2060,2060,177
|
|
20250416,125300,335195089,2060,2060,2060,2060,77
|
|
20250416,125200,335036469,2060,2060,2060,2060,0
|
|
20250416,125100,335036469,2060,2065,2065,2055,1646
|
|
20250416,125000,331640934,2070,2070,2070,2070,0
|
|
20250416,124900,331640934,2070,2070,2070,2070,0
|
|
20250416,124800,331640934,2070,2055,2070,2055,475
|
|
20250416,124700,330660559,2055,2055,2055,2055,339
|
|
20250416,124600,329963914,2060,2060,2060,2060,50
|
|
20250416,124500,329860914,2055,2055,2055,2055,0
|
|
20250416,124400,329860914,2055,2055,2055,2055,0
|
|
20250416,124300,329860914,2055,2055,2055,2055,301
|
|
20250416,124200,329242359,2055,2055,2055,2055,19
|
|
20250416,124100,329203314,2055,2055,2055,2055,1088
|
|
20250416,124000,326967474,2060,2060,2060,2060,0
|
|
20250416,123900,326967474,2060,2060,2060,2060,0
|
|
20250416,123800,326967474,2060,2060,2060,2060,0
|
|
20250416,123700,326967474,2060,2060,2060,2060,0
|
|
20250416,123600,326967474,2060,2060,2060,2060,0
|
|
20250416,123500,326967474,2060,2060,2060,2060,9
|
|
20250416,123400,326948934,2060,2060,2060,2060,1
|
|
20250416,123300,326946874,2060,2060,2060,2060,0
|
|
20250416,123200,326946874,2060,2060,2060,2060,0
|
|
20250416,123100,326946874,2060,2060,2060,2060,3897
|
|
20250416,123000,318919054,2060,2060,2060,2060,0
|
|
20250416,122900,318919054,2060,2060,2060,2060,0
|
|
20250416,122800,318919054,2060,2060,2060,2060,0
|
|
20250416,122700,318919054,2060,2060,2060,2060,0
|
|
20250416,122600,318919054,2060,2060,2060,2060,0
|
|
20250416,122500,318919054,2060,2060,2060,2060,1000
|
|
20250416,122400,316859054,2060,2060,2060,2060,300
|
|
20250416,122300,316241054,2060,2060,2060,2060,10
|
|
20250416,122200,316220454,2060,2060,2060,2060,87
|
|
20250416,122100,316041234,2060,2060,2060,2060,0
|
|
20250416,122000,316041234,2060,2060,2060,2060,1
|
|
20250416,121900,316039174,2060,2060,2060,2060,0
|
|
20250416,121800,316039174,2060,2060,2060,2060,0
|
|
20250416,121700,316039174,2060,2060,2060,2060,0
|
|
20250416,121600,316039174,2060,2060,2060,2060,0
|
|
20250416,121500,316039174,2060,2060,2060,2060,91
|
|
20250416,121400,315851714,2060,2060,2060,2060,0
|
|
20250416,121300,315851714,2060,2060,2060,2060,0
|
|
20250416,121200,315851714,2060,2060,2060,2060,9
|
|
20250416,121100,315833174,2055,2055,2055,2055,0
|
|
20250416,121000,315833174,2055,2055,2055,2055,323
|
|
20250416,120900,315169409,2060,2060,2060,2060,1
|
|
20250416,120800,315167349,2060,2060,2060,2060,0
|
|
20250416,120700,315167349,2060,2060,2060,2060,0
|
|
20250416,120600,315167349,2060,2060,2060,2060,0
|
|
20250416,120500,315167349,2060,2060,2060,2060,1
|
|
20250416,120400,315165289,2060,2060,2060,2060,0
|
|
20250416,120300,315165289,2060,2060,2060,2060,0
|
|
20250416,120200,315165289,2060,2060,2060,2060,0
|
|
20250416,120100,315165289,2060,2060,2060,2060,0
|
|
20250416,120000,315165289,2060,2060,2060,2060,8
|
|
20250416,115900,315148809,2060,2055,2060,2055,287
|
|
20250416,115800,314558914,2060,2060,2060,2060,123
|
|
20250416,115700,314305534,2057,2057,2057,2057,20
|
|
20250416,115600,314264394,2060,2060,2060,2060,0
|
|
20250416,115500,314264394,2060,2060,2060,2060,1
|
|
20250416,115400,314262334,2060,2060,2060,2060,0
|
|
20250416,115300,314262334,2060,2060,2060,2060,0
|
|
20250416,115200,314262334,2060,2060,2060,2060,0
|
|
20250416,115100,314262334,2060,2055,2060,2055,68
|
|
20250416,115000,314122569,2055,2055,2055,2050,197
|
|
20250416,114900,313717744,2060,2060,2060,2060,4
|
|
20250416,114800,313709504,2055,2060,2060,2055,460
|
|
20250416,114700,312763494,2060,2060,2060,2060,10
|
|
20250416,114600,312742894,2075,2060,2075,2060,664
|
|
20250416,114500,311369404,2060,2060,2085,2060,11083
|
|
20250416,114400,288388064,2055,2055,2055,2055,281
|
|
20250416,114300,287810609,2055,2055,2055,2055,29
|
|
20250416,114200,287751014,2055,2055,2055,2055,12
|
|
20250416,114100,287726354,2050,2050,2050,2050,0
|
|
20250416,114000,287726354,2050,2050,2050,2050,0
|
|
20250416,113900,287726354,2050,2055,2055,2050,1360
|
|
20250416,113800,284938254,2055,2055,2055,2055,87
|
|
20250416,113700,284759469,2060,2060,2060,2060,5
|
|
20250416,113600,284749169,2065,2065,2065,2065,1
|
|
20250416,113500,284747104,2055,2055,2055,2055,0
|
|
20250416,113400,284747104,2055,2060,2060,2055,236
|
|
20250416,113300,284262109,2055,2055,2055,2055,2172
|
|
20250416,113200,279798649,2060,2060,2060,2060,49
|
|
20250416,113100,279697709,2060,2060,2060,2060,372
|
|
20250416,113000,278931389,2055,2055,2055,2055,410
|
|
20250416,112900,278088839,2060,2060,2060,2060,352
|
|
20250416,112800,277363719,2060,2060,2060,2060,1
|
|
20250416,112700,277361659,2055,2055,2055,2055,0
|
|
20250416,112600,277361659,2055,2060,2060,2055,249
|
|
20250416,112500,276849929,2060,2060,2060,2060,44
|
|
20250416,112400,276759289,2060,2060,2060,2060,74
|
|
20250416,112300,276606849,2055,2055,2055,2055,0
|
|
20250416,112200,276606849,2055,2055,2055,2055,0
|
|
20250416,112100,276606849,2055,2055,2055,2055,155
|
|
20250416,112000,276288324,2060,2060,2060,2060,0
|
|
20250416,111900,276288324,2060,2065,2065,2060,124
|
|
20250416,111800,276032754,2060,2060,2060,2060,726
|
|
20250416,111700,274537194,2060,2065,2065,2060,200
|
|
20250416,111600,274125189,2065,2065,2065,2065,305
|
|
20250416,111500,273495364,2070,2060,2070,2060,403
|
|
20250416,111400,272662169,2060,2060,2060,2060,27
|
|
20250416,111300,272606549,2060,2060,2060,2060,401
|
|
20250416,111200,271780489,2060,2060,2060,2060,2494
|
|
20250416,111100,266642849,2065,2065,2065,2065,6
|
|
20250416,111000,266630459,2065,2065,2065,2065,38
|
|
20250416,110900,266551989,2065,2065,2065,2065,3
|
|
20250416,110800,266545794,2065,2065,2065,2065,14
|
|
20250416,110700,266516884,2065,2065,2065,2065,0
|
|
20250416,110600,266516884,2065,2065,2065,2065,5
|
|
20250416,110500,266506559,2065,2065,2065,2065,439
|
|
20250416,110400,265600024,2065,2065,2065,2065,0
|
|
20250416,110300,265600024,2065,2065,2065,2065,0
|
|
20250416,110200,265600024,2065,2065,2065,2065,0
|
|
20250416,110100,265600024,2065,2065,2065,2065,86
|
|
20250416,110000,265422434,2065,2065,2065,2065,0
|
|
20250416,105900,265422434,2065,2065,2065,2065,0
|
|
20250416,105800,265422434,2065,2065,2065,2065,2766
|
|
20250416,105700,259710644,2065,2065,2065,2065,60
|
|
20250416,105600,259586744,2070,2070,2070,2070,64
|
|
20250416,105500,259454264,2070,2070,2070,2070,26
|
|
20250416,105400,259400444,2065,2065,2070,2065,2015
|
|
20250416,105300,255238969,2070,2067,2070,2067,1112
|
|
20250416,105200,252937213,2070,2070,2070,2070,0
|
|
20250416,105100,252937213,2070,2070,2070,2070,10
|
|
20250416,105000,252916513,2070,2070,2070,2070,223
|
|
20250416,104900,252454903,2070,2070,2070,2070,0
|
|
20250416,104800,252454903,2070,2070,2070,2070,31
|
|
20250416,104700,252390733,2070,2070,2070,2070,20
|
|
20250416,104600,252349333,2070,2070,2070,2070,0
|
|
20250416,104500,252349333,2070,2070,2070,2070,970
|
|
20250416,104400,250341433,2070,2070,2070,2070,3
|
|
20250416,104300,250335223,2070,2070,2070,2070,0
|
|
20250416,104200,250335223,2070,2072,2072,2070,1049
|
|
20250416,104100,248163695,2070,2070,2070,2070,1112
|
|
20250416,104000,245861855,2080,2080,2080,2080,0
|
|
20250416,103900,245861855,2080,2080,2080,2080,64
|
|
20250416,103800,245728735,2080,2080,2085,2080,2004
|
|
20250416,103700,241555520,2065,2080,2080,2065,6
|
|
20250416,103600,241543055,2065,2065,2065,2065,9
|
|
20250416,103500,241524470,2075,2075,2075,2070,2000
|
|
20250416,103400,237379970,2075,2075,2075,2075,5
|
|
20250416,103300,237369595,2075,2075,2075,2075,0
|
|
20250416,103200,237369595,2075,2075,2080,2075,2645
|
|
20250416,103100,231880745,2080,2080,2080,2080,54
|
|
20250416,103000,231768425,2080,2080,2080,2080,5
|
|
20250416,102900,231758025,2085,2085,2085,2085,7
|
|
20250416,102800,231743430,2085,2085,2085,2085,107
|
|
20250416,102700,231520335,2085,2085,2085,2085,1048
|
|
20250416,102600,229335255,2085,2085,2085,2085,0
|
|
20250416,102500,229335255,2085,2070,2085,2070,3059
|
|
20250416,102400,222958520,2080,2080,2080,2080,27
|
|
20250416,102300,222902360,2070,2070,2070,2070,0
|
|
20250416,102200,222902360,2070,2080,2085,2070,13
|
|
20250416,102100,222875385,2085,2085,2085,2085,61
|
|
20250416,102000,222748200,2085,2080,2085,2080,39
|
|
20250416,101900,222667055,2080,2070,2080,2070,1953
|
|
20250416,101800,218624285,2075,2075,2080,2070,2831
|
|
20250416,101700,212759800,2075,2080,2085,2075,353
|
|
20250416,101600,212024935,2075,2075,2075,2075,332
|
|
20250416,101500,211336035,2080,2080,2080,2080,0
|
|
20250416,101400,211336035,2080,2080,2085,2065,2013
|
|
20250416,101300,207140880,2080,2075,2080,2075,401
|
|
20250416,101200,206307160,2075,2075,2075,2075,100
|
|
20250416,101100,206099660,2075,2070,2075,2070,20
|
|
20250416,101000,206058205,2070,2070,2070,2065,144
|
|
20250416,100900,205760135,2070,2070,2075,2070,49
|
|
20250416,100800,205658685,2070,2070,2070,2070,131
|
|
20250416,100700,205387515,2070,2070,2070,2070,0
|
|
20250416,100600,205387515,2070,2065,2070,2065,256
|
|
20250416,100500,204857830,2065,2065,2065,2065,100
|
|
20250416,100400,204651330,2065,2065,2065,2065,14
|
|
20250416,100300,204622420,2065,2065,2065,2060,7901
|
|
20250416,100200,188346295,2065,2065,2065,2065,113
|
|
20250416,100100,188112950,2065,2065,2065,2065,294
|
|
20250416,100000,187505840,2060,2060,2060,2060,0
|
|
20250416,095900,187505840,2060,2060,2060,2060,0
|
|
20250416,095800,187505840,2060,2060,2060,2060,0
|
|
20250416,095700,187505840,2060,2055,2060,2055,140
|
|
20250416,095600,187217815,2060,2060,2060,2060,0
|
|
20250416,095500,187217815,2060,2060,2060,2060,5
|
|
20250416,095400,187207515,2060,2060,2060,2060,0
|
|
20250416,095300,187207515,2060,2055,2060,2055,204
|
|
20250416,095200,186787475,2060,2060,2060,2045,8981
|
|
20250416,095100,168339870,2060,2060,2060,2060,741
|
|
20250416,095000,166813410,2060,2060,2060,2060,316
|
|
20250416,094900,166162450,2055,2055,2055,2055,1224
|
|
20250416,094800,163647130,2055,2060,2060,2055,209
|
|
20250416,094700,163217090,2060,2060,2060,2060,24
|
|
20250416,094600,163167650,2060,2060,2060,2060,0
|
|
20250416,094500,163167650,2060,2060,2060,2060,922
|
|
20250416,094400,161268330,2060,2060,2060,2060,727
|
|
20250416,094300,159770710,2065,2065,2065,2065,46
|
|
20250416,094200,159675720,2065,2065,2065,2065,38
|
|
20250416,094100,159597250,2065,2055,2065,2055,25
|
|
20250416,094000,159545775,2055,2060,2060,2055,191
|
|
20250416,093900,159152790,2060,2060,2060,2060,890
|
|
20250416,093800,157319390,2060,2070,2070,2060,77
|
|
20250416,093700,157160300,2070,2070,2070,2070,21
|
|
20250416,093600,157116830,2070,2070,2075,2070,244
|
|
20250416,093500,156610890,2070,2060,2075,2060,102
|
|
20250416,093400,156400450,2080,2080,2080,2080,19
|
|
20250416,093300,156360930,2080,2065,2080,2060,3531
|
|
20250416,093200,149038435,2060,2065,2065,2060,34
|
|
20250416,093100,148968230,2065,2060,2065,2060,293
|
|
20250416,093000,148364450,2060,2065,2065,2060,23
|
|
20250416,092900,148317050,2065,2065,2065,2065,54
|
|
20250416,092800,148205540,2065,2055,2065,2055,69
|
|
20250416,092700,148063555,2055,2055,2055,2055,300
|
|
20250416,092600,147447055,2065,2065,2065,2065,1
|
|
20250416,092500,147444990,2050,2050,2055,2050,912
|
|
20250416,092400,145575165,2055,2055,2055,2050,5465
|
|
20250416,092300,134370630,2055,2050,2065,2050,845
|
|
20250416,092200,132635595,2055,2055,2055,2055,3203
|
|
20250416,092100,126053430,2050,2055,2055,2050,1757
|
|
20250416,092000,122445850,2060,2055,2060,2050,2435
|
|
20250416,091900,117451885,2055,2060,2060,2050,2519
|
|
20250416,091800,112283610,2060,2060,2065,2060,1309
|
|
20250416,091700,109587035,2065,2070,2070,2045,7499
|
|
20250416,091600,94191425,2065,2065,2070,2050,8991
|
|
20250416,091500,75661215,2075,2080,2080,2070,483
|
|
20250416,091400,74661260,2080,2080,2080,2080,103
|
|
20250416,091300,74447020,2075,2065,2075,2060,1205
|
|
20250416,091200,71956995,2070,2085,2085,2070,9054
|
|
20250416,091100,53161105,2085,2080,2085,2080,1851
|
|
20250416,091000,49310660,2080,2090,2090,2080,280
|
|
20250416,090900,48728250,2080,2085,2085,2080,1158
|
|
20250416,090800,46318155,2090,2090,2095,2090,933
|
|
20250416,090700,44366155,2090,2085,2090,2080,1707
|
|
20250416,090600,40814400,2080,2080,2080,2080,30
|
|
20250416,090500,40752000,2075,2075,2075,2075,0
|
|
20250416,090400,40752000,2075,2075,2075,2075,47
|
|
20250416,090300,40654475,2075,2080,2080,2075,548
|
|
20250416,090200,39517000,2080,2085,2085,2080,1245
|
|
20250416,090100,36926850,2080,2095,2100,2080,1128
|
|
20250416,090000,34569660,2095,2100,2100,2070,16539
|