648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,194500,324797040,2055,2055,2055,2055,4024
|
|
20250417,194400,324797040,2055,2055,2055,2055,0
|
|
20250417,194300,324797040,2055,2055,2055,2055,0
|
|
20250417,194200,324797040,2055,2055,2055,2055,0
|
|
20250417,194100,324797040,2055,2055,2055,2055,0
|
|
20250417,194000,324797040,2055,2055,2055,2055,0
|
|
20250417,193900,324797040,2055,2055,2055,2055,0
|
|
20250417,193800,324797040,2055,2055,2055,2055,0
|
|
20250417,193700,324797040,2055,2055,2055,2055,0
|
|
20250417,193600,324797040,2055,2055,2055,2055,0
|
|
20250417,193500,324797040,2055,2055,2055,2055,0
|
|
20250417,193400,324797040,2055,2055,2055,2055,0
|
|
20250417,193300,324797040,2055,2055,2055,2055,0
|
|
20250417,193200,324797040,2055,2055,2055,2055,0
|
|
20250417,193100,324797040,2055,2055,2055,2055,0
|
|
20250417,193000,324797040,2055,2055,2055,2055,0
|
|
20250417,192900,324797040,2055,2055,2055,2055,0
|
|
20250417,192800,324797040,2055,2055,2055,2055,0
|
|
20250417,192700,324797040,2055,2055,2055,2055,0
|
|
20250417,192600,324797040,2055,2055,2055,2055,0
|
|
20250417,192500,324797040,2055,2055,2055,2055,0
|
|
20250417,192400,324797040,2055,2055,2055,2055,0
|
|
20250417,192300,324797040,2055,2055,2055,2055,0
|
|
20250417,192200,324797040,2055,2055,2055,2055,0
|
|
20250417,192100,324797040,2055,2055,2055,2055,0
|
|
20250417,192000,324797040,2055,2055,2055,2055,0
|
|
20250417,191900,324797040,2055,2055,2055,2055,0
|
|
20250417,191800,324797040,2055,2055,2055,2055,0
|
|
20250417,191700,324797040,2055,2055,2055,2055,0
|
|
20250417,191600,324797040,2055,2055,2055,2055,0
|
|
20250417,191500,324797040,2055,2055,2055,2055,4024
|
|
20250417,191400,324797040,2055,2055,2055,2055,0
|
|
20250417,191300,324797040,2055,2055,2055,2055,0
|
|
20250417,191200,324797040,2055,2055,2055,2055,0
|
|
20250417,191100,324797040,2055,2055,2055,2055,0
|
|
20250417,191000,324797040,2055,2055,2055,2055,0
|
|
20250417,190900,324797040,2055,2055,2055,2055,0
|
|
20250417,190800,324797040,2055,2055,2055,2055,0
|
|
20250417,190700,324797040,2055,2055,2055,2055,0
|
|
20250417,190600,324797040,2055,2055,2055,2055,0
|
|
20250417,190500,324797040,2055,2055,2055,2055,0
|
|
20250417,190400,324797040,2055,2055,2055,2055,0
|
|
20250417,190300,324797040,2055,2055,2055,2055,0
|
|
20250417,190200,324797040,2055,2055,2055,2055,0
|
|
20250417,190100,324797040,2055,2055,2055,2055,0
|
|
20250417,190000,324797040,2055,2055,2055,2055,0
|
|
20250417,185900,324797040,2055,2055,2055,2055,0
|
|
20250417,185800,324797040,2055,2055,2055,2055,0
|
|
20250417,185700,324797040,2055,2055,2055,2055,0
|
|
20250417,185600,324797040,2055,2055,2055,2055,0
|
|
20250417,185500,324797040,2055,2055,2055,2055,0
|
|
20250417,185400,324797040,2055,2055,2055,2055,0
|
|
20250417,185300,324797040,2055,2055,2055,2055,0
|
|
20250417,185200,324797040,2055,2055,2055,2055,0
|
|
20250417,185100,324797040,2055,2055,2055,2055,0
|
|
20250417,185000,324797040,2055,2055,2055,2055,0
|
|
20250417,184900,324797040,2055,2055,2055,2055,0
|
|
20250417,184800,324797040,2055,2055,2055,2055,0
|
|
20250417,184700,324797040,2055,2055,2055,2055,0
|
|
20250417,184600,324797040,2055,2055,2055,2055,0
|
|
20250417,184500,324797040,2055,2055,2055,2055,4024
|
|
20250417,184400,324797040,2055,2055,2055,2055,0
|
|
20250417,184300,324797040,2055,2055,2055,2055,0
|
|
20250417,184200,324797040,2055,2055,2055,2055,0
|
|
20250417,184100,324797040,2055,2055,2055,2055,0
|
|
20250417,184000,324797040,2055,2055,2055,2055,0
|
|
20250417,183900,324797040,2055,2055,2055,2055,0
|
|
20250417,183800,324797040,2055,2055,2055,2055,0
|
|
20250417,183700,324797040,2055,2055,2055,2055,0
|
|
20250417,183600,324797040,2055,2055,2055,2055,0
|
|
20250417,183500,324797040,2055,2055,2055,2055,0
|
|
20250417,183400,324797040,2055,2055,2055,2055,0
|
|
20250417,183300,324797040,2055,2055,2055,2055,0
|
|
20250417,183200,324797040,2055,2055,2055,2055,0
|
|
20250417,183100,324797040,2055,2055,2055,2055,0
|
|
20250417,183000,324797040,2055,2055,2055,2055,0
|
|
20250417,182900,324797040,2055,2055,2055,2055,0
|
|
20250417,182800,324797040,2055,2055,2055,2055,0
|
|
20250417,182700,324797040,2055,2055,2055,2055,0
|
|
20250417,182600,324797040,2055,2055,2055,2055,0
|
|
20250417,182500,324797040,2055,2055,2055,2055,0
|
|
20250417,182400,324797040,2055,2055,2055,2055,0
|
|
20250417,182300,324797040,2055,2055,2055,2055,0
|
|
20250417,182200,324797040,2055,2055,2055,2055,0
|
|
20250417,182100,324797040,2055,2055,2055,2055,0
|
|
20250417,182000,324797040,2055,2055,2055,2055,0
|
|
20250417,181900,324797040,2055,2055,2055,2055,0
|
|
20250417,181800,324797040,2055,2055,2055,2055,0
|
|
20250417,181700,324797040,2055,2055,2055,2055,0
|
|
20250417,181600,324797040,2055,2055,2055,2055,0
|
|
20250417,181500,324797040,2055,2055,2055,2055,4024
|
|
20250417,181400,324797040,2055,2055,2055,2055,0
|
|
20250417,181300,324797040,2055,2055,2055,2055,0
|
|
20250417,181200,324797040,2055,2055,2055,2055,0
|
|
20250417,181100,324797040,2055,2055,2055,2055,0
|
|
20250417,181000,324797040,2055,2055,2055,2055,0
|
|
20250417,180900,324797040,2055,2055,2055,2055,0
|
|
20250417,180800,324797040,2055,2055,2055,2055,0
|
|
20250417,180700,324797040,2055,2055,2055,2055,0
|
|
20250417,180600,324797040,2055,2055,2055,2055,0
|
|
20250417,180500,324797040,2055,2055,2055,2055,0
|
|
20250417,180400,324797040,2055,2055,2055,2055,0
|
|
20250417,180300,324797040,2055,2055,2055,2055,0
|
|
20250417,180200,324797040,2055,2055,2055,2055,0
|
|
20250417,180100,324797040,2055,2055,2055,2055,0
|
|
20250417,180000,324797040,2055,2055,2055,2055,0
|
|
20250417,175900,324797040,2055,2055,2055,2055,0
|
|
20250417,175800,324797040,2055,2055,2055,2055,0
|
|
20250417,175700,324797040,2055,2055,2055,2055,0
|
|
20250417,175600,324797040,2055,2055,2055,2055,0
|
|
20250417,175500,324797040,2055,2055,2055,2055,0
|
|
20250417,175400,324797040,2055,2055,2055,2055,0
|
|
20250417,175300,324797040,2055,2055,2055,2055,0
|
|
20250417,175200,324797040,2055,2055,2055,2055,0
|
|
20250417,175100,324797040,2055,2055,2055,2055,0
|
|
20250417,175000,324797040,2055,2055,2055,2055,0
|
|
20250417,174900,324797040,2055,2055,2055,2055,0
|
|
20250417,174800,324797040,2055,2055,2055,2055,0
|
|
20250417,174700,324797040,2055,2055,2055,2055,0
|
|
20250417,174600,324797040,2055,2055,2055,2055,0
|
|
20250417,174500,324797040,2055,2055,2055,2055,4024
|
|
20250417,174400,324797040,2055,2055,2055,2055,0
|
|
20250417,174300,324797040,2055,2055,2055,2055,0
|
|
20250417,174200,324797040,2055,2055,2055,2055,0
|
|
20250417,174100,324797040,2055,2055,2055,2055,0
|
|
20250417,174000,324797040,2055,2055,2055,2055,0
|
|
20250417,173900,324797040,2055,2055,2055,2055,0
|
|
20250417,173800,324797040,2055,2055,2055,2055,0
|
|
20250417,173700,324797040,2055,2055,2055,2055,0
|
|
20250417,173600,324797040,2055,2055,2055,2055,0
|
|
20250417,173500,324797040,2055,2055,2055,2055,0
|
|
20250417,173400,324797040,2055,2055,2055,2055,0
|
|
20250417,173300,324797040,2055,2055,2055,2055,0
|
|
20250417,173200,324797040,2055,2055,2055,2055,0
|
|
20250417,173100,324797040,2055,2055,2055,2055,0
|
|
20250417,173000,324797040,2055,2055,2055,2055,0
|
|
20250417,172900,324797040,2055,2055,2055,2055,0
|
|
20250417,172800,324797040,2055,2055,2055,2055,0
|
|
20250417,172700,324797040,2055,2055,2055,2055,0
|
|
20250417,172600,324797040,2055,2055,2055,2055,0
|
|
20250417,172500,324797040,2055,2055,2055,2055,0
|
|
20250417,172400,324797040,2055,2055,2055,2055,0
|
|
20250417,172300,324797040,2055,2055,2055,2055,0
|
|
20250417,172200,324797040,2055,2055,2055,2055,0
|
|
20250417,172100,324797040,2055,2055,2055,2055,0
|
|
20250417,172000,324797040,2055,2055,2055,2055,0
|
|
20250417,171900,324797040,2055,2055,2055,2055,0
|
|
20250417,171800,324797040,2055,2055,2055,2055,0
|
|
20250417,171700,324797040,2055,2055,2055,2055,0
|
|
20250417,171600,324797040,2055,2055,2055,2055,0
|
|
20250417,171500,324797040,2055,2055,2055,2055,4024
|
|
20250417,171400,324797040,2055,2055,2055,2055,0
|
|
20250417,171300,324797040,2055,2055,2055,2055,0
|
|
20250417,171200,324797040,2055,2055,2055,2055,0
|
|
20250417,171100,324797040,2055,2055,2055,2055,0
|
|
20250417,171000,324797040,2055,2055,2055,2055,0
|
|
20250417,170900,324797040,2055,2055,2055,2055,0
|
|
20250417,170800,324797040,2055,2055,2055,2055,0
|
|
20250417,170700,324797040,2055,2055,2055,2055,0
|
|
20250417,170600,324797040,2055,2055,2055,2055,0
|
|
20250417,170500,324797040,2055,2055,2055,2055,0
|
|
20250417,170400,324797040,2055,2055,2055,2055,0
|
|
20250417,170300,324797040,2055,2055,2055,2055,0
|
|
20250417,170200,324797040,2055,2055,2055,2055,0
|
|
20250417,170100,324797040,2055,2055,2055,2055,0
|
|
20250417,170000,324797040,2055,2055,2055,2055,0
|
|
20250417,165900,324797040,2055,2055,2055,2055,0
|
|
20250417,165800,324797040,2055,2055,2055,2055,0
|
|
20250417,165700,324797040,2055,2055,2055,2055,0
|
|
20250417,165600,324797040,2055,2055,2055,2055,0
|
|
20250417,165500,324797040,2055,2055,2055,2055,0
|
|
20250417,165400,324797040,2055,2055,2055,2055,0
|
|
20250417,165300,324797040,2055,2055,2055,2055,0
|
|
20250417,165200,324797040,2055,2055,2055,2055,0
|
|
20250417,165100,324797040,2055,2055,2055,2055,0
|
|
20250417,165000,324797040,2055,2055,2055,2055,0
|
|
20250417,164900,324797040,2055,2055,2055,2055,0
|
|
20250417,164800,324797040,2055,2055,2055,2055,0
|
|
20250417,164700,324797040,2055,2055,2055,2055,0
|
|
20250417,164600,324797040,2055,2055,2055,2055,0
|
|
20250417,164500,324797040,2055,2055,2055,2055,4024
|
|
20250417,164400,324797040,2055,2055,2055,2055,0
|
|
20250417,164300,324797040,2055,2055,2055,2055,0
|
|
20250417,164200,324797040,2055,2055,2055,2055,0
|
|
20250417,164100,324797040,2055,2055,2055,2055,0
|
|
20250417,164000,324797040,2055,2055,2055,2055,0
|
|
20250417,163900,324797040,2055,2055,2055,2055,0
|
|
20250417,163800,324797040,2055,2055,2055,2055,0
|
|
20250417,163700,324797040,2055,2055,2055,2055,0
|
|
20250417,163600,324797040,2055,2055,2055,2055,0
|
|
20250417,163500,324797040,2055,2055,2055,2055,0
|
|
20250417,163400,324797040,2055,2055,2055,2055,0
|
|
20250417,163300,324797040,2055,2055,2055,2055,0
|
|
20250417,163200,324797040,2055,2055,2055,2055,0
|
|
20250417,163100,324797040,2055,2055,2055,2055,0
|
|
20250417,163000,324797040,2055,2055,2055,2055,0
|
|
20250417,162900,324797040,2055,2055,2055,2055,0
|
|
20250417,162800,324797040,2055,2055,2055,2055,0
|
|
20250417,162700,324797040,2055,2055,2055,2055,0
|
|
20250417,162600,324797040,2055,2055,2055,2055,0
|
|
20250417,162500,324797040,2055,2055,2055,2055,0
|
|
20250417,162400,324797040,2055,2055,2055,2055,0
|
|
20250417,162300,324797040,2055,2055,2055,2055,0
|
|
20250417,162200,324797040,2055,2055,2055,2055,0
|
|
20250417,162100,324797040,2055,2055,2055,2055,0
|
|
20250417,162000,324797040,2055,2055,2055,2055,0
|
|
20250417,161900,324797040,2055,2055,2055,2055,0
|
|
20250417,161800,324797040,2055,2055,2055,2055,0
|
|
20250417,161700,324797040,2055,2055,2055,2055,0
|
|
20250417,161600,324797040,2055,2055,2055,2055,0
|
|
20250417,161500,324797040,2055,2055,2055,2055,4024
|
|
20250417,161400,324797040,2055,2055,2055,2055,0
|
|
20250417,161300,324797040,2055,2055,2055,2055,0
|
|
20250417,161200,324797040,2055,2055,2055,2055,0
|
|
20250417,161100,324797040,2055,2055,2055,2055,0
|
|
20250417,161000,324797040,2055,2055,2055,2055,0
|
|
20250417,160900,324797040,2055,2055,2055,2055,0
|
|
20250417,160800,324797040,2055,2055,2055,2055,0
|
|
20250417,160700,324797040,2055,2055,2055,2055,0
|
|
20250417,160600,324797040,2055,2055,2055,2055,0
|
|
20250417,160500,324797040,2055,2055,2055,2055,0
|
|
20250417,160400,324797040,2055,2055,2055,2055,0
|
|
20250417,160300,324797040,2055,2055,2055,2055,0
|
|
20250417,160200,324797040,2055,2055,2055,2055,0
|
|
20250417,160100,324797040,2055,2055,2055,2055,0
|
|
20250417,160000,324797040,2055,2055,2055,2055,0
|
|
20250417,155900,324797040,2055,2055,2055,2055,0
|
|
20250417,155800,324797040,2055,2055,2055,2055,0
|
|
20250417,155700,324797040,2055,2055,2055,2055,0
|
|
20250417,155600,324797040,2055,2055,2055,2055,0
|
|
20250417,155500,324797040,2055,2055,2055,2055,0
|
|
20250417,155400,324797040,2055,2055,2055,2055,0
|
|
20250417,155300,324797040,2055,2055,2055,2055,0
|
|
20250417,155200,324797040,2055,2055,2055,2055,0
|
|
20250417,155100,324797040,2055,2055,2055,2055,0
|
|
20250417,155000,324797040,2055,2055,2055,2055,0
|
|
20250417,154900,324797040,2055,2055,2055,2055,0
|
|
20250417,154800,324797040,2055,2055,2055,2055,0
|
|
20250417,154700,324797040,2055,2055,2055,2055,0
|
|
20250417,154600,324797040,2055,2055,2055,2055,0
|
|
20250417,154500,324797040,2055,2055,2055,2055,4024
|
|
20250417,154400,324797040,2055,2055,2055,2055,0
|
|
20250417,154300,324797040,2055,2055,2055,2055,0
|
|
20250417,154200,324797040,2055,2055,2055,2055,0
|
|
20250417,154100,324797040,2055,2055,2055,2055,0
|
|
20250417,154000,324797040,2055,2055,2055,2055,0
|
|
20250417,153900,324797040,2055,2055,2055,2055,0
|
|
20250417,153800,324797040,2055,2055,2055,2055,0
|
|
20250417,153700,324797040,2055,2055,2055,2055,0
|
|
20250417,153600,324797040,2055,2055,2055,2055,0
|
|
20250417,153500,324797040,2055,2055,2055,2055,0
|
|
20250417,153400,324797040,2055,2055,2055,2055,0
|
|
20250417,153300,324797040,2055,2055,2055,2055,0
|
|
20250417,153200,324797040,2055,2055,2055,2055,0
|
|
20250417,153100,324797040,2055,2055,2055,2055,0
|
|
20250417,153000,324797040,2055,2055,2055,2055,4024
|
|
20250417,152900,316527720,2055,2055,2055,2055,0
|
|
20250417,152800,316527720,2055,2055,2055,2055,0
|
|
20250417,152700,316527720,2055,2055,2055,2055,0
|
|
20250417,152600,316527720,2055,2055,2055,2055,0
|
|
20250417,152500,316527720,2055,2055,2055,2055,0
|
|
20250417,152400,316527720,2055,2055,2055,2055,0
|
|
20250417,152300,316527720,2055,2055,2055,2055,0
|
|
20250417,152200,316527720,2055,2055,2055,2055,0
|
|
20250417,152100,316527720,2055,2055,2055,2055,0
|
|
20250417,152000,316527720,2055,2055,2055,2055,0
|
|
20250417,151900,316527720,2055,2055,2055,2055,1387
|
|
20250417,151800,313677435,2050,2055,2055,2050,2303
|
|
20250417,151700,308947060,2055,2055,2055,2055,207
|
|
20250417,151600,308521675,2055,2055,2055,2055,158
|
|
20250417,151500,308196985,2055,2050,2055,2050,720
|
|
20250417,151400,306719935,2055,2045,2055,2045,519
|
|
20250417,151300,305655465,2060,2045,2060,2045,719
|
|
20250417,151200,304180165,2050,2050,2050,2050,2570
|
|
20250417,151100,298911665,2050,2050,2060,2050,288
|
|
20250417,151000,298318425,2050,2050,2050,2050,394
|
|
20250417,150900,297510725,2060,2045,2060,2045,227
|
|
20250417,150800,297043135,2045,2045,2045,2045,4
|
|
20250417,150700,297034955,2045,2045,2045,2045,5
|
|
20250417,150600,297024730,2045,2045,2045,2045,2
|
|
20250417,150500,297020640,2045,2045,2060,2045,3751
|
|
20250417,150400,289310095,2045,2050,2050,2045,2584
|
|
20250417,150300,284025335,2050,2050,2050,2050,2
|
|
20250417,150200,284021235,2055,2045,2055,2045,8
|
|
20250417,150100,284004845,2055,2050,2055,2045,78
|
|
20250417,150000,283844580,2045,2050,2050,2045,59
|
|
20250417,145900,283723655,2045,2045,2045,2045,4
|
|
20250417,145800,283715475,2050,2050,2050,2050,48
|
|
20250417,145700,283617075,2050,2045,2050,2045,5
|
|
20250417,145600,283606840,2050,2050,2050,2050,0
|
|
20250417,145500,283606840,2050,2050,2050,2050,0
|
|
20250417,145400,283606840,2050,2050,2050,2050,0
|
|
20250417,145300,283606840,2050,2050,2050,2050,0
|
|
20250417,145200,283606840,2050,2050,2050,2050,0
|
|
20250417,145100,283606840,2050,2050,2050,2050,0
|
|
20250417,145000,283606840,2050,2050,2050,2050,1140
|
|
20250417,144900,281269840,2050,2050,2050,2050,0
|
|
20250417,144800,281269840,2050,2050,2050,2050,0
|
|
20250417,144700,281269840,2050,2050,2050,2050,0
|
|
20250417,144600,281269840,2050,2050,2050,2050,1
|
|
20250417,144500,281267790,2045,2045,2045,2045,228
|
|
20250417,144400,280801530,2045,2045,2045,2045,0
|
|
20250417,144300,280801530,2045,2050,2050,2045,8
|
|
20250417,144200,280785155,2050,2050,2050,2050,29
|
|
20250417,144100,280725705,2050,2045,2050,2045,495
|
|
20250417,144000,279713425,2045,2045,2045,2045,0
|
|
20250417,143900,279713425,2045,2045,2045,2045,0
|
|
20250417,143800,279713425,2045,2045,2045,2045,480
|
|
20250417,143700,278731825,2045,2045,2045,2045,2
|
|
20250417,143600,278727735,2050,2050,2050,2050,0
|
|
20250417,143500,278727735,2050,2050,2050,2050,0
|
|
20250417,143400,278727735,2050,2050,2050,2050,1319
|
|
20250417,143300,276023785,2045,2045,2045,2045,0
|
|
20250417,143200,276023785,2045,2045,2045,2045,42
|
|
20250417,143100,275937895,2045,2045,2045,2045,13
|
|
20250417,143000,275911310,2050,2050,2050,2050,0
|
|
20250417,142900,275911310,2050,2045,2050,2045,2
|
|
20250417,142800,275907215,2045,2045,2045,2045,0
|
|
20250417,142700,275907215,2045,2045,2045,2045,0
|
|
20250417,142600,275907215,2045,2045,2045,2045,0
|
|
20250417,142500,275907215,2045,2045,2045,2045,0
|
|
20250417,142400,275907215,2045,2045,2045,2045,82
|
|
20250417,142300,275739525,2050,2050,2050,2050,0
|
|
20250417,142200,275739525,2050,2050,2050,2050,0
|
|
20250417,142100,275739525,2050,2050,2050,2050,0
|
|
20250417,142000,275739525,2050,2050,2050,2050,0
|
|
20250417,141900,275739525,2050,2050,2050,2050,0
|
|
20250417,141800,275739525,2050,2050,2050,2050,0
|
|
20250417,141700,275739525,2050,2050,2050,2050,0
|
|
20250417,141600,275739525,2050,2050,2050,2050,0
|
|
20250417,141500,275739525,2050,2045,2050,2045,6
|
|
20250417,141400,275727250,2050,2050,2050,2050,0
|
|
20250417,141300,275727250,2050,2045,2050,2040,4552
|
|
20250417,141200,266433365,2045,2045,2045,2045,0
|
|
20250417,141100,266433365,2045,2045,2045,2045,0
|
|
20250417,141000,266433365,2045,2045,2045,2045,0
|
|
20250417,140900,266433365,2045,2045,2045,2045,0
|
|
20250417,140800,266433365,2045,2045,2045,2045,104
|
|
20250417,140700,266220685,2045,2045,2045,2045,0
|
|
20250417,140600,266220685,2045,2045,2045,2045,0
|
|
20250417,140500,266220685,2045,2045,2045,2045,400
|
|
20250417,140400,265402685,2040,2040,2040,2040,0
|
|
20250417,140300,265402685,2040,2040,2040,2040,0
|
|
20250417,140200,265402685,2040,2050,2050,2040,64
|
|
20250417,140100,265271625,2050,2050,2050,2050,0
|
|
20250417,140000,265271625,2050,2050,2050,2050,0
|
|
20250417,135900,265271625,2050,2050,2050,2050,171
|
|
20250417,135800,264921075,2040,2040,2040,2040,0
|
|
20250417,135700,264921075,2040,2040,2040,2040,277
|
|
20250417,135600,264355995,2040,2040,2040,2040,24
|
|
20250417,135500,264307035,2040,2040,2040,2040,188
|
|
20250417,135400,263923515,2055,2055,2055,2055,0
|
|
20250417,135300,263923515,2055,2055,2055,2055,1
|
|
20250417,135200,263921460,2055,2045,2055,2045,88
|
|
20250417,135100,263741300,2045,2045,2045,2045,0
|
|
20250417,135000,263741300,2045,2045,2045,2045,0
|
|
20250417,134900,263741300,2045,2045,2045,2045,0
|
|
20250417,134800,263741300,2045,2045,2045,2045,48
|
|
20250417,134700,263643140,2045,2050,2050,2045,2464
|
|
20250417,134600,258600890,2050,2050,2050,2050,258
|
|
20250417,134500,258071990,2050,2050,2050,2050,0
|
|
20250417,134400,258071990,2050,2050,2050,2050,263
|
|
20250417,134300,257532840,2050,2050,2050,2050,0
|
|
20250417,134200,257532840,2050,2050,2050,2050,105
|
|
20250417,134100,257317590,2050,2050,2050,2050,1
|
|
20250417,134000,257315540,2045,2045,2045,2045,0
|
|
20250417,133900,257315540,2045,2045,2045,2045,0
|
|
20250417,133800,257315540,2045,2045,2045,2045,0
|
|
20250417,133700,257315540,2045,2050,2050,2045,1537
|
|
20250417,133600,254169125,2050,2050,2050,2050,0
|
|
20250417,133500,254169125,2050,2050,2050,2050,0
|
|
20250417,133400,254169125,2050,2050,2050,2050,0
|
|
20250417,133300,254169125,2050,2050,2050,2050,326
|
|
20250417,133200,253500825,2050,2050,2050,2050,50
|
|
20250417,133100,253398325,2055,2055,2055,2055,11
|
|
20250417,133000,253375720,2050,2050,2050,2050,0
|
|
20250417,132900,253375720,2050,2050,2050,2050,460
|
|
20250417,132800,252432720,2050,2050,2050,2050,466
|
|
20250417,132700,251477420,2050,2050,2050,2050,500
|
|
20250417,132600,250452420,2045,2045,2045,2045,0
|
|
20250417,132500,250452420,2045,2045,2045,2045,0
|
|
20250417,132400,250452420,2045,2045,2045,2045,0
|
|
20250417,132300,250452420,2045,2045,2045,2045,10
|
|
20250417,132200,250431970,2045,2045,2045,2045,7
|
|
20250417,132100,250417655,2050,2050,2050,2050,0
|
|
20250417,132000,250417655,2050,2050,2050,2050,0
|
|
20250417,131900,250417655,2050,2050,2050,2050,0
|
|
20250417,131800,250417655,2050,2050,2050,2050,60
|
|
20250417,131700,250294655,2050,2050,2050,2050,994
|
|
20250417,131600,248256955,2050,2050,2050,2050,0
|
|
20250417,131500,248256955,2050,2050,2050,2050,0
|
|
20250417,131400,248256955,2050,2050,2050,2050,0
|
|
20250417,131300,248256955,2050,2050,2050,2050,0
|
|
20250417,131200,248256955,2050,2050,2050,2050,0
|
|
20250417,131100,248256955,2050,2050,2050,2050,61
|
|
20250417,131000,248131905,2050,2050,2050,2050,106
|
|
20250417,130900,247914605,2050,2050,2050,2050,0
|
|
20250417,130800,247914605,2050,2050,2050,2050,0
|
|
20250417,130700,247914605,2050,2050,2050,2050,0
|
|
20250417,130600,247914605,2050,2050,2050,2050,0
|
|
20250417,130500,247914605,2050,2050,2050,2050,0
|
|
20250417,130400,247914605,2050,2050,2050,2050,0
|
|
20250417,130300,247914605,2050,2050,2050,2050,0
|
|
20250417,130200,247914605,2050,2050,2050,2050,50
|
|
20250417,130100,247812105,2050,2050,2050,2050,0
|
|
20250417,130000,247812105,2050,2050,2050,2050,0
|
|
20250417,125900,247812105,2050,2050,2050,2050,1
|
|
20250417,125800,247810055,2050,2050,2050,2050,33
|
|
20250417,125700,247742405,2045,2045,2045,2045,0
|
|
20250417,125600,247742405,2045,2045,2045,2045,1088
|
|
20250417,125500,245517445,2045,2050,2050,2045,8
|
|
20250417,125400,245501080,2050,2050,2050,2050,0
|
|
20250417,125300,245501080,2050,2050,2050,2050,50
|
|
20250417,125200,245398580,2050,2045,2050,2045,487
|
|
20250417,125100,244401655,2050,2050,2050,2050,714
|
|
20250417,125000,242937955,2050,2050,2050,2050,0
|
|
20250417,124900,242937955,2050,2050,2050,2050,0
|
|
20250417,124800,242937955,2050,2050,2050,2050,60
|
|
20250417,124700,242814955,2055,2055,2055,2055,1593
|
|
20250417,124600,239541340,2055,2055,2055,2055,0
|
|
20250417,124500,239541340,2055,2055,2055,2055,0
|
|
20250417,124400,239541340,2055,2055,2055,2055,0
|
|
20250417,124300,239541340,2055,2055,2055,2055,2
|
|
20250417,124200,239537230,2055,2055,2055,2055,129
|
|
20250417,124100,239272135,2050,2050,2050,2050,128
|
|
20250417,124000,239009735,2050,2050,2050,2050,0
|
|
20250417,123900,239009735,2050,2050,2050,2050,0
|
|
20250417,123800,239009735,2050,2050,2050,2050,224
|
|
20250417,123700,238550535,2050,2050,2050,2050,0
|
|
20250417,123600,238550535,2050,2050,2050,2050,136
|
|
20250417,123500,238271735,2050,2050,2050,2050,1432
|
|
20250417,123400,235336135,2050,2050,2050,2050,0
|
|
20250417,123300,235336135,2050,2050,2050,2050,40
|
|
20250417,123200,235254135,2050,2050,2050,2050,500
|
|
20250417,123100,234229135,2055,2055,2055,2055,0
|
|
20250417,123000,234229135,2055,2055,2055,2055,0
|
|
20250417,122900,234229135,2055,2055,2055,2055,0
|
|
20250417,122800,234229135,2055,2055,2055,2055,0
|
|
20250417,122700,234229135,2055,2055,2055,2055,0
|
|
20250417,122600,234229135,2055,2055,2055,2055,0
|
|
20250417,122500,234229135,2055,2055,2055,2055,1
|
|
20250417,122400,234227080,2055,2055,2055,2055,169
|
|
20250417,122300,233879785,2045,2045,2045,2045,200
|
|
20250417,122200,233470785,2050,2050,2050,2050,101
|
|
20250417,122100,233263735,2045,2045,2045,2045,219
|
|
20250417,122000,232815880,2050,2050,2050,2050,50
|
|
20250417,121900,232713380,2050,2050,2050,2050,165
|
|
20250417,121800,232375130,2050,2050,2050,2050,798
|
|
20250417,121700,230739230,2045,2045,2045,2045,0
|
|
20250417,121600,230739230,2045,2045,2045,2045,0
|
|
20250417,121500,230739230,2045,2045,2045,2045,0
|
|
20250417,121400,230739230,2045,2045,2045,2045,0
|
|
20250417,121300,230739230,2045,2050,2050,2045,1942
|
|
20250417,121200,226760075,2045,2045,2045,2045,999
|
|
20250417,121100,224717120,2050,2050,2050,2050,0
|
|
20250417,121000,224717120,2050,2050,2050,2050,0
|
|
20250417,120900,224717120,2050,2050,2050,2050,17
|
|
20250417,120800,224682270,2050,2050,2050,2050,0
|
|
20250417,120700,224682270,2050,2050,2050,2050,0
|
|
20250417,120600,224682270,2050,2050,2050,2050,0
|
|
20250417,120500,224682270,2050,2050,2050,2050,38
|
|
20250417,120400,224604370,2050,2050,2050,2050,2
|
|
20250417,120300,224600270,2050,2050,2050,2050,0
|
|
20250417,120200,224600270,2050,2050,2050,2050,0
|
|
20250417,120100,224600270,2050,2050,2050,2050,0
|
|
20250417,120000,224600270,2050,2050,2050,2050,0
|
|
20250417,115900,224600270,2050,2050,2050,2050,0
|
|
20250417,115800,224600270,2050,2050,2050,2050,11
|
|
20250417,115700,224577720,2050,2050,2050,2050,1
|
|
20250417,115600,224575670,2055,2055,2055,2055,0
|
|
20250417,115500,224575670,2055,2055,2055,2055,0
|
|
20250417,115400,224575670,2055,2055,2055,2055,24
|
|
20250417,115300,224526350,2055,2055,2055,2055,0
|
|
20250417,115200,224526350,2055,2055,2055,2055,0
|
|
20250417,115100,224526350,2055,2055,2055,2055,0
|
|
20250417,115000,224526350,2055,2055,2055,2055,0
|
|
20250417,114900,224526350,2055,2055,2055,2055,0
|
|
20250417,114800,224526350,2055,2055,2055,2055,0
|
|
20250417,114700,224526350,2055,2055,2055,2055,0
|
|
20250417,114600,224526350,2055,2055,2055,2055,0
|
|
20250417,114500,224526350,2055,2055,2055,2055,0
|
|
20250417,114400,224526350,2055,2055,2055,2055,0
|
|
20250417,114300,224526350,2055,2055,2055,2055,0
|
|
20250417,114200,224526350,2055,2055,2055,2055,0
|
|
20250417,114100,224526350,2055,2050,2055,2050,171
|
|
20250417,114000,224175700,2045,2045,2045,2045,0
|
|
20250417,113900,224175700,2045,2045,2045,2045,78
|
|
20250417,113800,224016190,2050,2050,2050,2050,2
|
|
20250417,113700,224012090,2050,2050,2050,2050,45
|
|
20250417,113600,223919840,2050,2050,2050,2050,0
|
|
20250417,113500,223919840,2050,2050,2050,2050,0
|
|
20250417,113400,223919840,2050,2050,2050,2045,35
|
|
20250417,113300,223848190,2045,2050,2050,2045,61
|
|
20250417,113200,223723145,2045,2045,2045,2045,135
|
|
20250417,113100,223447070,2045,2045,2045,2045,16
|
|
20250417,113000,223414350,2045,2045,2045,2045,168
|
|
20250417,112900,223070790,2045,2045,2045,2045,50
|
|
20250417,112800,222968540,2045,2045,2045,2045,0
|
|
20250417,112700,222968540,2045,2045,2045,2045,1123
|
|
20250417,112600,220672005,2050,2050,2050,2050,0
|
|
20250417,112500,220672005,2050,2050,2050,2050,0
|
|
20250417,112400,220672005,2050,2050,2050,2050,43
|
|
20250417,112300,220583855,2050,2045,2050,2045,292
|
|
20250417,112200,219985500,2050,2050,2050,2050,100
|
|
20250417,112100,219780500,2050,2050,2050,2050,0
|
|
20250417,112000,219780500,2050,2050,2050,2050,299
|
|
20250417,111900,219167550,2055,2055,2055,2055,0
|
|
20250417,111800,219167550,2055,2055,2055,2055,0
|
|
20250417,111700,219167550,2055,2045,2055,2040,326
|
|
20250417,111600,218500465,2045,2045,2045,2045,3581
|
|
20250417,111500,211177320,2055,2055,2055,2055,0
|
|
20250417,111400,211177320,2055,2055,2055,2055,0
|
|
20250417,111300,211177320,2055,2055,2055,2055,0
|
|
20250417,111200,211177320,2055,2055,2055,2055,5
|
|
20250417,111100,211167045,2055,2055,2055,2050,670
|
|
20250417,111000,209792670,2055,2050,2055,2050,3151
|
|
20250417,110900,203327305,2050,2050,2050,2050,0
|
|
20250417,110800,203327305,2050,2050,2050,2050,0
|
|
20250417,110700,203327305,2050,2050,2050,2050,0
|
|
20250417,110600,203327305,2050,2050,2050,2050,200
|
|
20250417,110500,202917305,2045,2045,2045,2045,24
|
|
20250417,110400,202868225,2045,2045,2045,2045,0
|
|
20250417,110300,202868225,2045,2045,2045,2045,153
|
|
20250417,110200,202555340,2045,2045,2045,2045,0
|
|
20250417,110100,202555340,2045,2045,2045,2045,0
|
|
20250417,110000,202555340,2045,2045,2045,2045,0
|
|
20250417,105900,202555340,2045,2045,2045,2045,0
|
|
20250417,105800,202555340,2045,2045,2045,2045,4
|
|
20250417,105700,202547160,2045,2045,2045,2045,0
|
|
20250417,105600,202547160,2045,2045,2045,2045,0
|
|
20250417,105500,202547160,2045,2045,2045,2045,20
|
|
20250417,105400,202506260,2045,2045,2045,2045,0
|
|
20250417,105300,202506260,2045,2045,2045,2045,4
|
|
20250417,105200,202498080,2045,2045,2045,2045,54
|
|
20250417,105100,202387650,2045,2045,2045,2045,50
|
|
20250417,105000,202285400,2050,2050,2050,2050,0
|
|
20250417,104900,202285400,2050,2050,2050,2050,0
|
|
20250417,104800,202285400,2050,2045,2050,2040,286
|
|
20250417,104700,201701635,2040,2040,2040,2040,0
|
|
20250417,104600,201701635,2040,2045,2045,2040,779
|
|
20250417,104500,200112245,2045,2045,2045,2045,0
|
|
20250417,104400,200112245,2045,2045,2045,2045,0
|
|
20250417,104300,200112245,2045,2040,2045,2040,2195
|
|
20250417,104200,195623505,2040,2040,2040,2040,0
|
|
20250417,104100,195623505,2040,2040,2040,2040,0
|
|
20250417,104000,195623505,2040,2040,2040,2040,0
|
|
20250417,103900,195623505,2040,2040,2040,2040,1810
|
|
20250417,103800,191931105,2040,2040,2040,2040,0
|
|
20250417,103700,191931105,2040,2040,2040,2040,510
|
|
20250417,103600,190890705,2030,2030,2030,2030,0
|
|
20250417,103500,190890705,2030,2030,2030,2030,67
|
|
20250417,103400,190754695,2040,2040,2040,2040,2098
|
|
20250417,103300,186474775,2040,2040,2040,2040,0
|
|
20250417,103200,186474775,2040,2030,2040,2025,5991
|
|
20250417,103100,174335070,2030,2040,2040,2030,8236
|
|
20250417,103000,157592880,2045,2045,2045,2045,0
|
|
20250417,102900,157592880,2045,2045,2045,2045,15
|
|
20250417,102800,157562205,2045,2045,2045,2045,2
|
|
20250417,102700,157558115,2045,2045,2045,2045,0
|
|
20250417,102600,157558115,2045,2040,2045,2040,411
|
|
20250417,102500,156719620,2045,2045,2045,2045,1
|
|
20250417,102400,156717575,2040,2045,2045,2040,130
|
|
20250417,102300,156452125,2045,2045,2045,2045,0
|
|
20250417,102200,156452125,2045,2045,2045,2045,1
|
|
20250417,102100,156450080,2045,2045,2045,2045,10
|
|
20250417,102000,156429630,2040,2045,2045,2040,26
|
|
20250417,101900,156376515,2045,2045,2045,2045,8
|
|
20250417,101800,156360155,2040,2040,2040,2040,2302
|
|
20250417,101700,151664075,2040,2040,2040,2040,500
|
|
20250417,101600,150644075,2045,2045,2045,2045,1
|
|
20250417,101500,150642030,2045,2045,2045,2045,115
|
|
20250417,101400,150406855,2050,2050,2050,2050,5
|
|
20250417,101300,150396605,2050,2045,2050,2045,352
|
|
20250417,101200,149676760,2050,2050,2050,2050,25
|
|
20250417,101100,149625510,2050,2050,2050,2040,304
|
|
20250417,101000,149002360,2045,2050,2050,2045,21
|
|
20250417,100900,148959340,2050,2045,2050,2045,3875
|
|
20250417,100800,141034920,2045,2045,2045,2045,1209
|
|
20250417,100700,138562515,2045,2045,2045,2045,110
|
|
20250417,100600,138337565,2040,2045,2045,2040,3
|
|
20250417,100500,138331440,2045,2045,2045,2045,103
|
|
20250417,100400,138120805,2040,2045,2045,2040,198
|
|
20250417,100300,137716875,2045,2045,2045,2040,12
|
|
20250417,100200,137692340,2045,2045,2045,2045,32
|
|
20250417,100100,137626900,2045,2045,2045,2040,21
|
|
20250417,100000,137583960,2035,2040,2040,2035,1699
|
|
20250417,095900,134126470,2040,2040,2040,2040,0
|
|
20250417,095800,134126470,2040,2040,2040,2040,0
|
|
20250417,095700,134126470,2040,2040,2040,2040,5790
|
|
20250417,095600,122314870,2045,2045,2045,2045,858
|
|
20250417,095500,120560260,2040,2045,2045,2040,101
|
|
20250417,095400,120354215,2045,2045,2050,2045,1986
|
|
20250417,095300,116292655,2045,2045,2045,2045,4932
|
|
20250417,095200,106206715,2045,2045,2045,2045,40
|
|
20250417,095100,106124915,2040,2040,2040,2040,61
|
|
20250417,095000,106000475,2040,2040,2040,2040,3974
|
|
20250417,094900,97893515,2040,2040,2040,2040,23
|
|
20250417,094800,97846595,2040,2040,2040,2040,100
|
|
20250417,094700,97642595,2040,2040,2040,2040,248
|
|
20250417,094600,97136675,2040,2040,2040,2040,3301
|
|
20250417,094500,90402635,2040,2040,2040,2040,100
|
|
20250417,094400,90198635,2045,2040,2045,2040,5827
|
|
20250417,094300,78311550,2040,2040,2040,2040,0
|
|
20250417,094200,78311550,2040,2040,2040,2040,41
|
|
20250417,094100,78227910,2040,2035,2040,2030,2490
|
|
20250417,094000,73170550,2035,2035,2035,2035,2
|
|
20250417,093900,73166480,2035,2040,2040,2035,51
|
|
20250417,093800,73062645,2030,2030,2030,2030,0
|
|
20250417,093700,73062645,2030,2035,2040,2030,2222
|
|
20250417,093600,68542200,2040,2040,2040,2040,2
|
|
20250417,093500,68538120,2040,2040,2040,2040,1197
|
|
20250417,093400,66096240,2040,2040,2040,2040,22
|
|
20250417,093300,66051360,2040,2040,2040,2040,12
|
|
20250417,093200,66026880,2040,2035,2040,2035,1973
|
|
20250417,093100,62011810,2035,2040,2040,2035,1041
|
|
20250417,093000,59893320,2040,2040,2040,2040,104
|
|
20250417,092900,59681160,2040,2040,2040,2040,40
|
|
20250417,092800,59599560,2040,2040,2040,2040,0
|
|
20250417,092700,59599560,2040,2040,2040,2040,0
|
|
20250417,092600,59599560,2040,2040,2040,2040,12
|
|
20250417,092500,59575080,2040,2040,2040,2040,467
|
|
20250417,092400,58622400,2040,2040,2040,2040,0
|
|
20250417,092300,58622400,2040,2040,2040,2040,320
|
|
20250417,092200,57969600,2040,2040,2040,2040,10
|
|
20250417,092100,57949200,2040,2040,2040,2035,53
|
|
20250417,092000,57841330,2035,2045,2045,2035,511
|
|
20250417,091900,56798905,2045,2045,2045,2045,353
|
|
20250417,091800,56077020,2040,2040,2040,2040,24
|
|
20250417,091700,56028060,2045,2045,2045,2045,2
|
|
20250417,091600,56023970,2040,2040,2040,2040,33
|
|
20250417,091500,55956650,2040,2040,2040,2040,0
|
|
20250417,091400,55956650,2040,2040,2040,2040,185
|
|
20250417,091300,55579250,2040,2040,2040,2040,0
|
|
20250417,091200,55579250,2040,2035,2040,2035,3837
|
|
20250417,091100,47761770,2035,2035,2035,2035,86
|
|
20250417,091000,47586760,2035,2035,2035,2035,91
|
|
20250417,090900,47401575,2035,2035,2035,2035,5
|
|
20250417,090800,47391400,2035,2035,2035,2035,0
|
|
20250417,090700,47391400,2035,2035,2035,2035,2577
|
|
20250417,090600,42147205,2025,2030,2030,2025,2279
|
|
20250417,090500,37521270,2035,2035,2035,2020,14259
|
|
20250417,090400,8534020,2040,2040,2040,2040,100
|
|
20250417,090300,8330020,2040,2035,2040,2030,1178
|
|
20250417,090200,5930820,2035,2035,2035,2035,685
|
|
20250417,090100,4536845,2035,2030,2035,2030,387
|
|
20250417,090000,3750325,2025,2025,2030,2025,1852
|