647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,194400,600523206,2070,2070,2070,2070,22418
|
|
20250418,194300,600523206,2070,2070,2070,2070,0
|
|
20250418,194200,600523206,2070,2070,2070,2070,0
|
|
20250418,194100,600523206,2070,2070,2070,2070,0
|
|
20250418,194000,600523206,2070,2070,2070,2070,0
|
|
20250418,193900,600523206,2070,2070,2070,2070,0
|
|
20250418,193800,600523206,2070,2070,2070,2070,0
|
|
20250418,193700,600523206,2070,2070,2070,2070,0
|
|
20250418,193600,600523206,2070,2070,2070,2070,0
|
|
20250418,193500,600523206,2070,2070,2070,2070,0
|
|
20250418,193400,600523206,2070,2070,2070,2070,0
|
|
20250418,193300,600523206,2070,2070,2070,2070,0
|
|
20250418,193200,600523206,2070,2070,2070,2070,0
|
|
20250418,193100,600523206,2070,2070,2070,2070,0
|
|
20250418,193000,600523206,2070,2070,2070,2070,0
|
|
20250418,192900,600523206,2070,2070,2070,2070,0
|
|
20250418,192800,600523206,2070,2070,2070,2070,0
|
|
20250418,192700,600523206,2070,2070,2070,2070,0
|
|
20250418,192600,600523206,2070,2070,2070,2070,0
|
|
20250418,192500,600523206,2070,2070,2070,2070,0
|
|
20250418,192400,600523206,2070,2070,2070,2070,0
|
|
20250418,192300,600523206,2070,2070,2070,2070,0
|
|
20250418,192200,600523206,2070,2070,2070,2070,0
|
|
20250418,192100,600523206,2070,2070,2070,2070,0
|
|
20250418,192000,600523206,2070,2070,2070,2070,0
|
|
20250418,191900,600523206,2070,2070,2070,2070,0
|
|
20250418,191800,600523206,2070,2070,2070,2070,0
|
|
20250418,191700,600523206,2070,2070,2070,2070,0
|
|
20250418,191600,600523206,2070,2070,2070,2070,0
|
|
20250418,191500,600523206,2070,2070,2070,2070,0
|
|
20250418,191400,600523206,2070,2070,2070,2070,22418
|
|
20250418,191300,600523206,2070,2070,2070,2070,0
|
|
20250418,191200,600523206,2070,2070,2070,2070,0
|
|
20250418,191100,600523206,2070,2070,2070,2070,0
|
|
20250418,191000,600523206,2070,2070,2070,2070,0
|
|
20250418,190900,600523206,2070,2070,2070,2070,0
|
|
20250418,190800,600523206,2070,2070,2070,2070,0
|
|
20250418,190700,600523206,2070,2070,2070,2070,0
|
|
20250418,190600,600523206,2070,2070,2070,2070,0
|
|
20250418,190500,600523206,2070,2070,2070,2070,0
|
|
20250418,190400,600523206,2070,2070,2070,2070,0
|
|
20250418,190300,600523206,2070,2070,2070,2070,0
|
|
20250418,190200,600523206,2070,2070,2070,2070,0
|
|
20250418,190100,600523206,2070,2070,2070,2070,0
|
|
20250418,190000,600523206,2070,2070,2070,2070,0
|
|
20250418,185900,600523206,2070,2070,2070,2070,0
|
|
20250418,185800,600523206,2070,2070,2070,2070,0
|
|
20250418,185700,600523206,2070,2070,2070,2070,0
|
|
20250418,185600,600523206,2070,2070,2070,2070,0
|
|
20250418,185500,600523206,2070,2070,2070,2070,0
|
|
20250418,185400,600523206,2070,2070,2070,2070,0
|
|
20250418,185300,600523206,2070,2070,2070,2070,0
|
|
20250418,185200,600523206,2070,2070,2070,2070,0
|
|
20250418,185100,600523206,2070,2070,2070,2070,0
|
|
20250418,185000,600523206,2070,2070,2070,2070,0
|
|
20250418,184900,600523206,2070,2070,2070,2070,0
|
|
20250418,184800,600523206,2070,2070,2070,2070,0
|
|
20250418,184700,600523206,2070,2070,2070,2070,0
|
|
20250418,184600,600523206,2070,2070,2070,2070,0
|
|
20250418,184500,600523206,2070,2070,2070,2070,0
|
|
20250418,184400,600523206,2070,2070,2070,2070,22418
|
|
20250418,184300,600523206,2070,2070,2070,2070,0
|
|
20250418,184200,600523206,2070,2070,2070,2070,0
|
|
20250418,184100,600523206,2070,2070,2070,2070,0
|
|
20250418,184000,600523206,2070,2070,2070,2070,0
|
|
20250418,183900,600523206,2070,2070,2070,2070,0
|
|
20250418,183800,600523206,2070,2070,2070,2070,0
|
|
20250418,183700,600523206,2070,2070,2070,2070,0
|
|
20250418,183600,600523206,2070,2070,2070,2070,0
|
|
20250418,183500,600523206,2070,2070,2070,2070,0
|
|
20250418,183400,600523206,2070,2070,2070,2070,0
|
|
20250418,183300,600523206,2070,2070,2070,2070,0
|
|
20250418,183200,600523206,2070,2070,2070,2070,0
|
|
20250418,183100,600523206,2070,2070,2070,2070,0
|
|
20250418,183000,600523206,2070,2070,2070,2070,0
|
|
20250418,182900,600523206,2070,2070,2070,2070,0
|
|
20250418,182800,600523206,2070,2070,2070,2070,0
|
|
20250418,182700,600523206,2070,2070,2070,2070,0
|
|
20250418,182600,600523206,2070,2070,2070,2070,0
|
|
20250418,182500,600523206,2070,2070,2070,2070,0
|
|
20250418,182400,600523206,2070,2070,2070,2070,0
|
|
20250418,182300,600523206,2070,2070,2070,2070,0
|
|
20250418,182200,600523206,2070,2070,2070,2070,0
|
|
20250418,182100,600523206,2070,2070,2070,2070,0
|
|
20250418,182000,600523206,2070,2070,2070,2070,0
|
|
20250418,181900,600523206,2070,2070,2070,2070,0
|
|
20250418,181800,600523206,2070,2070,2070,2070,0
|
|
20250418,181700,600523206,2070,2070,2070,2070,0
|
|
20250418,181600,600523206,2070,2070,2070,2070,0
|
|
20250418,181500,600523206,2070,2070,2070,2070,0
|
|
20250418,181400,600523206,2070,2070,2070,2070,22418
|
|
20250418,181300,600523206,2070,2070,2070,2070,0
|
|
20250418,181200,600523206,2070,2070,2070,2070,0
|
|
20250418,181100,600523206,2070,2070,2070,2070,0
|
|
20250418,181000,600523206,2070,2070,2070,2070,0
|
|
20250418,180900,600523206,2070,2070,2070,2070,0
|
|
20250418,180800,600523206,2070,2070,2070,2070,0
|
|
20250418,180700,600523206,2070,2070,2070,2070,0
|
|
20250418,180600,600523206,2070,2070,2070,2070,0
|
|
20250418,180500,600523206,2070,2070,2070,2070,0
|
|
20250418,180400,600523206,2070,2070,2070,2070,0
|
|
20250418,180300,600523206,2070,2070,2070,2070,0
|
|
20250418,180200,600523206,2070,2070,2070,2070,0
|
|
20250418,180100,600523206,2070,2070,2070,2070,0
|
|
20250418,180000,600523206,2070,2070,2070,2070,0
|
|
20250418,175900,600523206,2070,2070,2070,2070,0
|
|
20250418,175800,600523206,2070,2070,2070,2070,0
|
|
20250418,175700,600523206,2070,2070,2070,2070,0
|
|
20250418,175600,600523206,2070,2070,2070,2070,0
|
|
20250418,175500,600523206,2070,2070,2070,2070,0
|
|
20250418,175400,600523206,2070,2070,2070,2070,0
|
|
20250418,175300,600523206,2070,2070,2070,2070,0
|
|
20250418,175200,600523206,2070,2070,2070,2070,0
|
|
20250418,175100,600523206,2070,2070,2070,2070,0
|
|
20250418,175000,600523206,2070,2070,2070,2070,0
|
|
20250418,174900,600523206,2070,2070,2070,2070,0
|
|
20250418,174800,600523206,2070,2070,2070,2070,0
|
|
20250418,174700,600523206,2070,2070,2070,2070,0
|
|
20250418,174600,600523206,2070,2070,2070,2070,0
|
|
20250418,174500,600523206,2070,2070,2070,2070,0
|
|
20250418,174400,600523206,2070,2070,2070,2070,22418
|
|
20250418,174300,600523206,2070,2070,2070,2070,0
|
|
20250418,174200,600523206,2070,2070,2070,2070,0
|
|
20250418,174100,600523206,2070,2070,2070,2070,0
|
|
20250418,174000,600523206,2070,2070,2070,2070,0
|
|
20250418,173900,600523206,2070,2070,2070,2070,0
|
|
20250418,173800,600523206,2070,2070,2070,2070,0
|
|
20250418,173700,600523206,2070,2070,2070,2070,0
|
|
20250418,173600,600523206,2070,2070,2070,2070,0
|
|
20250418,173500,600523206,2070,2070,2070,2070,0
|
|
20250418,173400,600523206,2070,2070,2070,2070,0
|
|
20250418,173300,600523206,2070,2070,2070,2070,0
|
|
20250418,173200,600523206,2070,2070,2070,2070,0
|
|
20250418,173100,600523206,2070,2070,2070,2070,0
|
|
20250418,173000,600523206,2070,2070,2070,2070,0
|
|
20250418,172900,600523206,2070,2070,2070,2070,0
|
|
20250418,172800,600523206,2070,2070,2070,2070,0
|
|
20250418,172700,600523206,2070,2070,2070,2070,0
|
|
20250418,172600,600523206,2070,2070,2070,2070,0
|
|
20250418,172500,600523206,2070,2070,2070,2070,0
|
|
20250418,172400,600523206,2070,2070,2070,2070,0
|
|
20250418,172300,600523206,2070,2070,2070,2070,0
|
|
20250418,172200,600523206,2070,2070,2070,2070,0
|
|
20250418,172100,600523206,2070,2070,2070,2070,0
|
|
20250418,172000,600523206,2070,2070,2070,2070,0
|
|
20250418,171900,600523206,2070,2070,2070,2070,0
|
|
20250418,171800,600523206,2070,2070,2070,2070,0
|
|
20250418,171700,600523206,2070,2070,2070,2070,0
|
|
20250418,171600,600523206,2070,2070,2070,2070,0
|
|
20250418,171500,600523206,2070,2070,2070,2070,0
|
|
20250418,171400,600523206,2070,2070,2070,2070,22418
|
|
20250418,171300,600523206,2070,2070,2070,2070,0
|
|
20250418,171200,600523206,2070,2070,2070,2070,0
|
|
20250418,171100,600523206,2070,2070,2070,2070,0
|
|
20250418,171000,600523206,2070,2070,2070,2070,0
|
|
20250418,170900,600523206,2070,2070,2070,2070,0
|
|
20250418,170800,600523206,2070,2070,2070,2070,0
|
|
20250418,170700,600523206,2070,2070,2070,2070,0
|
|
20250418,170600,600523206,2070,2070,2070,2070,0
|
|
20250418,170500,600523206,2070,2070,2070,2070,0
|
|
20250418,170400,600523206,2070,2070,2070,2070,0
|
|
20250418,170300,600523206,2070,2070,2070,2070,0
|
|
20250418,170200,600523206,2070,2070,2070,2070,0
|
|
20250418,170100,600523206,2070,2070,2070,2070,0
|
|
20250418,170000,600523206,2070,2070,2070,2070,0
|
|
20250418,165900,600523206,2070,2070,2070,2070,0
|
|
20250418,165800,600523206,2070,2070,2070,2070,0
|
|
20250418,165700,600523206,2070,2070,2070,2070,0
|
|
20250418,165600,600523206,2070,2070,2070,2070,0
|
|
20250418,165500,600523206,2070,2070,2070,2070,0
|
|
20250418,165400,600523206,2070,2070,2070,2070,0
|
|
20250418,165300,600523206,2070,2070,2070,2070,0
|
|
20250418,165200,600523206,2070,2070,2070,2070,0
|
|
20250418,165100,600523206,2070,2070,2070,2070,0
|
|
20250418,165000,600523206,2070,2070,2070,2070,0
|
|
20250418,164900,600523206,2070,2070,2070,2070,0
|
|
20250418,164800,600523206,2070,2070,2070,2070,0
|
|
20250418,164700,600523206,2070,2070,2070,2070,0
|
|
20250418,164600,600523206,2070,2070,2070,2070,0
|
|
20250418,164500,600523206,2070,2070,2070,2070,0
|
|
20250418,164400,600523206,2070,2070,2070,2070,22418
|
|
20250418,164300,600523206,2070,2070,2070,2070,0
|
|
20250418,164200,600523206,2070,2070,2070,2070,0
|
|
20250418,164100,600523206,2070,2070,2070,2070,0
|
|
20250418,164000,600523206,2070,2070,2070,2070,0
|
|
20250418,163900,600523206,2070,2070,2070,2070,0
|
|
20250418,163800,600523206,2070,2070,2070,2070,0
|
|
20250418,163700,600523206,2070,2070,2070,2070,0
|
|
20250418,163600,600523206,2070,2070,2070,2070,0
|
|
20250418,163500,600523206,2070,2070,2070,2070,0
|
|
20250418,163400,600523206,2070,2070,2070,2070,0
|
|
20250418,163300,600523206,2070,2070,2070,2070,0
|
|
20250418,163200,600523206,2070,2070,2070,2070,0
|
|
20250418,163100,600523206,2070,2070,2070,2070,0
|
|
20250418,163000,600523206,2070,2070,2070,2070,0
|
|
20250418,162900,600523206,2070,2070,2070,2070,0
|
|
20250418,162800,600523206,2070,2070,2070,2070,0
|
|
20250418,162700,600523206,2070,2070,2070,2070,0
|
|
20250418,162600,600523206,2070,2070,2070,2070,0
|
|
20250418,162500,600523206,2070,2070,2070,2070,0
|
|
20250418,162400,600523206,2070,2070,2070,2070,0
|
|
20250418,162300,600523206,2070,2070,2070,2070,0
|
|
20250418,162200,600523206,2070,2070,2070,2070,0
|
|
20250418,162100,600523206,2070,2070,2070,2070,0
|
|
20250418,162000,600523206,2070,2070,2070,2070,0
|
|
20250418,161900,600523206,2070,2070,2070,2070,0
|
|
20250418,161800,600523206,2070,2070,2070,2070,0
|
|
20250418,161700,600523206,2070,2070,2070,2070,0
|
|
20250418,161600,600523206,2070,2070,2070,2070,0
|
|
20250418,161500,600523206,2070,2070,2070,2070,0
|
|
20250418,161400,600523206,2070,2070,2070,2070,22418
|
|
20250418,161300,600523206,2070,2070,2070,2070,0
|
|
20250418,161200,600523206,2070,2070,2070,2070,0
|
|
20250418,161100,600523206,2070,2070,2070,2070,0
|
|
20250418,161000,600523206,2070,2070,2070,2070,0
|
|
20250418,160900,600523206,2070,2070,2070,2070,0
|
|
20250418,160800,600523206,2070,2070,2070,2070,0
|
|
20250418,160700,600523206,2070,2070,2070,2070,0
|
|
20250418,160600,600523206,2070,2070,2070,2070,0
|
|
20250418,160500,600523206,2070,2070,2070,2070,0
|
|
20250418,160400,600523206,2070,2070,2070,2070,0
|
|
20250418,160300,600523206,2070,2070,2070,2070,0
|
|
20250418,160200,600523206,2070,2070,2070,2070,0
|
|
20250418,160100,600523206,2070,2070,2070,2070,0
|
|
20250418,160000,600523206,2070,2070,2070,2070,0
|
|
20250418,155900,600523206,2070,2070,2070,2070,0
|
|
20250418,155800,600523206,2070,2070,2070,2070,0
|
|
20250418,155700,600523206,2070,2070,2070,2070,0
|
|
20250418,155600,600523206,2070,2070,2070,2070,0
|
|
20250418,155500,600523206,2070,2070,2070,2070,0
|
|
20250418,155400,600523206,2070,2070,2070,2070,0
|
|
20250418,155300,600523206,2070,2070,2070,2070,0
|
|
20250418,155200,600523206,2070,2070,2070,2070,0
|
|
20250418,155100,600523206,2070,2070,2070,2070,0
|
|
20250418,155000,600523206,2070,2070,2070,2070,0
|
|
20250418,154900,600523206,2070,2070,2070,2070,0
|
|
20250418,154800,600523206,2070,2070,2070,2070,0
|
|
20250418,154700,600523206,2070,2070,2070,2070,0
|
|
20250418,154600,600523206,2070,2070,2070,2070,0
|
|
20250418,154500,600523206,2070,2070,2070,2070,0
|
|
20250418,154400,600523206,2070,2070,2070,2070,22418
|
|
20250418,154300,600523206,2070,2070,2070,2070,0
|
|
20250418,154200,600523206,2070,2070,2070,2070,0
|
|
20250418,154100,600523206,2070,2070,2070,2070,0
|
|
20250418,154000,600523206,2070,2070,2070,2070,0
|
|
20250418,153900,600523206,2070,2070,2070,2070,0
|
|
20250418,153800,600523206,2070,2070,2070,2070,0
|
|
20250418,153700,600523206,2070,2070,2070,2070,0
|
|
20250418,153600,600523206,2070,2070,2070,2070,0
|
|
20250418,153500,600523206,2070,2070,2070,2070,0
|
|
20250418,153400,600523206,2070,2070,2070,2070,0
|
|
20250418,153300,600523206,2070,2070,2070,2070,0
|
|
20250418,153200,600523206,2070,2070,2070,2070,0
|
|
20250418,153100,600523206,2070,2070,2070,2070,0
|
|
20250418,153000,600523206,2070,2070,2070,2070,22418
|
|
20250418,152900,554117946,2075,2075,2075,2075,0
|
|
20250418,152800,554117946,2075,2075,2075,2075,0
|
|
20250418,152700,554117946,2075,2075,2075,2075,0
|
|
20250418,152600,554117946,2075,2075,2075,2075,0
|
|
20250418,152500,554117946,2075,2075,2075,2075,0
|
|
20250418,152400,554117946,2075,2075,2075,2075,0
|
|
20250418,152300,554117946,2075,2075,2075,2075,0
|
|
20250418,152200,554117946,2075,2075,2075,2075,0
|
|
20250418,152100,554117946,2075,2075,2075,2075,0
|
|
20250418,152000,554117946,2075,2075,2075,2075,0
|
|
20250418,151900,554117946,2075,2080,2080,2075,1005
|
|
20250418,151800,552028996,2080,2075,2080,2070,5045
|
|
20250418,151700,541569246,2075,2075,2075,2075,80
|
|
20250418,151600,541403246,2075,2075,2075,2075,532
|
|
20250418,151500,540299346,2075,2075,2075,2075,0
|
|
20250418,151400,540299346,2075,2075,2075,2075,4
|
|
20250418,151300,540291046,2075,2075,2075,2075,7
|
|
20250418,151200,540276521,2075,2075,2080,2075,28
|
|
20250418,151100,540218321,2080,2075,2080,2070,4241
|
|
20250418,151000,531418271,2075,2070,2080,2070,4196
|
|
20250418,150900,522711581,2080,2075,2080,2075,2846
|
|
20250418,150800,516806101,2075,2075,2075,2075,1008
|
|
20250418,150700,514714501,2080,2075,2080,2075,2296
|
|
20250418,150600,509938856,2075,2075,2080,2070,2873
|
|
20250418,150500,503977386,2070,2070,2070,2070,7
|
|
20250418,150400,503962896,2070,2075,2075,2070,2166
|
|
20250418,150300,499468476,2075,2075,2075,2075,751
|
|
20250418,150200,497910151,2075,2075,2080,2075,612
|
|
20250418,150100,496637226,2075,2080,2080,2075,232
|
|
20250418,150000,496154691,2080,2080,2080,2080,207
|
|
20250418,145900,495724131,2080,2080,2080,2075,38
|
|
20250418,145800,495645111,2080,2075,2080,2075,20
|
|
20250418,145700,495603556,2080,2080,2085,2075,1766
|
|
20250418,145600,491930291,2080,2080,2080,2080,864
|
|
20250418,145500,490133171,2080,2080,2080,2075,30
|
|
20250418,145400,490070781,2080,2080,2085,2075,5691
|
|
20250418,145300,478233476,2080,2080,2080,2080,1330
|
|
20250418,145200,475467076,2080,2085,2085,2080,81
|
|
20250418,145100,475298576,2085,2085,2085,2085,21
|
|
20250418,145000,475254791,2085,2085,2085,2085,0
|
|
20250418,144900,475254791,2085,2080,2085,2080,512
|
|
20250418,144800,474189771,2080,2080,2080,2080,433
|
|
20250418,144700,473289131,2085,2080,2085,2075,1007
|
|
20250418,144600,471197311,2080,2080,2080,2080,0
|
|
20250418,144500,471197311,2080,2080,2080,2080,0
|
|
20250418,144400,471197311,2080,2080,2080,2080,0
|
|
20250418,144300,471197311,2080,2080,2080,2080,1000
|
|
20250418,144200,469117311,2080,2080,2080,2080,3
|
|
20250418,144100,469111071,2080,2080,2080,2080,1027
|
|
20250418,144000,466974911,2085,2080,2085,2080,134
|
|
20250418,143900,466695541,2080,2080,2080,2080,0
|
|
20250418,143800,466695541,2080,2080,2080,2080,280
|
|
20250418,143700,466113141,2080,2080,2080,2080,4
|
|
20250418,143600,466104821,2085,2085,2085,2085,3
|
|
20250418,143500,466098566,2085,2080,2085,2080,1730
|
|
20250418,143400,462500146,2080,2080,2080,2080,1
|
|
20250418,143300,462498066,2070,2075,2075,2070,185
|
|
20250418,143200,462114816,2070,2070,2070,2070,0
|
|
20250418,143100,462114816,2070,2070,2070,2070,0
|
|
20250418,143000,462114816,2070,2075,2075,2070,1442
|
|
20250418,142900,459127316,2080,2080,2080,2080,0
|
|
20250418,142800,459127316,2080,2080,2080,2080,0
|
|
20250418,142700,459127316,2080,2080,2080,2080,0
|
|
20250418,142600,459127316,2080,2080,2080,2080,694
|
|
20250418,142500,457683796,2075,2080,2080,2075,16
|
|
20250418,142400,457650551,2080,2080,2080,2080,330
|
|
20250418,142300,456964151,2085,2085,2085,2085,521
|
|
20250418,142200,455877866,2085,2085,2085,2085,0
|
|
20250418,142100,455877866,2085,2080,2085,2075,7511
|
|
20250418,142000,440284576,2080,2082,2082,2080,1129
|
|
20250418,141900,437936250,2085,2085,2085,2085,1285
|
|
20250418,141800,435257025,2090,2090,2090,2090,443
|
|
20250418,141700,434331155,2085,2085,2085,2085,100
|
|
20250418,141600,434122655,2085,2085,2085,2085,579
|
|
20250418,141500,432915440,2090,2090,2090,2090,5
|
|
20250418,141400,432904990,2087,2087,2087,2087,0
|
|
20250418,141300,432904990,2087,2087,2087,2087,0
|
|
20250418,141200,432904990,2087,2087,2087,2087,9
|
|
20250418,141100,432886207,2087,2087,2087,2087,0
|
|
20250418,141000,432886207,2087,2087,2087,2087,1
|
|
20250418,140900,432884120,2085,2085,2085,2085,0
|
|
20250418,140800,432884120,2085,2085,2085,2085,1187
|
|
20250418,140700,430409225,2085,2085,2085,2085,0
|
|
20250418,140600,430409225,2085,2085,2085,2085,16
|
|
20250418,140500,430375865,2085,2085,2085,2085,698
|
|
20250418,140400,428920535,2085,2080,2085,2080,2338
|
|
20250418,140300,424046305,2085,2085,2085,2085,1100
|
|
20250418,140200,421752805,2080,2085,2090,2080,1537
|
|
20250418,140100,418547915,2090,2090,2090,2090,185
|
|
20250418,140000,418161265,2090,2090,2090,2090,79
|
|
20250418,135900,417996155,2085,2085,2085,2085,0
|
|
20250418,135800,417996155,2085,2085,2085,2085,0
|
|
20250418,135700,417996155,2085,2085,2085,2085,783
|
|
20250418,135600,416363600,2085,2090,2095,2085,5746
|
|
20250418,135500,404342925,2090,2087,2090,2087,2942
|
|
20250418,135400,398198624,2087,2087,2087,2087,0
|
|
20250418,135300,398198624,2087,2087,2087,2087,100
|
|
20250418,135200,397989924,2085,2085,2085,2085,0
|
|
20250418,135100,397989924,2085,2085,2085,2085,0
|
|
20250418,135000,397989924,2085,2085,2085,2085,1400
|
|
20250418,134900,395070924,2085,2085,2085,2085,50
|
|
20250418,134800,394966674,2085,2085,2085,2085,0
|
|
20250418,134700,394966674,2085,2085,2085,2085,3
|
|
20250418,134600,394960419,2085,2085,2085,2085,0
|
|
20250418,134500,394960419,2085,2085,2085,2085,27
|
|
20250418,134400,394904124,2085,2085,2085,2085,50
|
|
20250418,134300,394799874,2085,2090,2095,2085,18988
|
|
20250418,134200,355073824,2090,2090,2090,2090,0
|
|
20250418,134100,355073824,2090,2090,2090,2090,0
|
|
20250418,134000,355073824,2090,2090,2090,2085,749
|
|
20250418,133900,353511589,2087,2090,2090,2087,141
|
|
20250418,133800,353216956,2087,2087,2087,2087,0
|
|
20250418,133700,353216956,2087,2087,2087,2087,3
|
|
20250418,133600,353210695,2085,2085,2085,2085,25
|
|
20250418,133500,353158570,2085,2085,2085,2085,0
|
|
20250418,133400,353158570,2085,2085,2085,2085,4
|
|
20250418,133300,353150230,2085,2085,2085,2085,0
|
|
20250418,133200,353150230,2085,2085,2085,2085,659
|
|
20250418,133100,351776215,2085,2090,2090,2080,825
|
|
20250418,133000,350056865,2085,2085,2085,2085,375
|
|
20250418,132900,349274990,2085,2085,2085,2085,326
|
|
20250418,132800,348595280,2080,2080,2080,2080,200
|
|
20250418,132700,348179280,2080,2080,2080,2080,0
|
|
20250418,132600,348179280,2080,2080,2080,2080,0
|
|
20250418,132500,348179280,2080,2080,2080,2080,1
|
|
20250418,132400,348177200,2085,2085,2085,2085,0
|
|
20250418,132300,348177200,2085,2080,2085,2075,2193
|
|
20250418,132200,343626120,2080,2080,2080,2080,100
|
|
20250418,132100,343418120,2080,2085,2085,2080,501
|
|
20250418,132000,342376035,2085,2085,2085,2075,9762
|
|
20250418,131900,322101050,2085,2085,2085,2085,2265
|
|
20250418,131800,317378525,2085,2085,2085,2085,6
|
|
20250418,131700,317366015,2085,2085,2085,2085,0
|
|
20250418,131600,317366015,2085,2085,2085,2085,2779
|
|
20250418,131500,311571800,2082,2082,2082,2082,0
|
|
20250418,131400,311571800,2082,2082,2082,2082,200
|
|
20250418,131300,311155400,2085,2085,2085,2085,84
|
|
20250418,131200,310980260,2080,2080,2080,2080,6275
|
|
20250418,131100,297928260,2080,2080,2080,2080,5
|
|
20250418,131000,297917860,2080,2080,2080,2080,0
|
|
20250418,130900,297917860,2080,2080,2080,2080,0
|
|
20250418,130800,297917860,2080,2080,2080,2080,0
|
|
20250418,130700,297917860,2080,2080,2080,2080,0
|
|
20250418,130600,297917860,2080,2080,2080,2080,1
|
|
20250418,130500,297915780,2075,2075,2075,2075,0
|
|
20250418,130400,297915780,2075,2075,2075,2075,0
|
|
20250418,130300,297915780,2075,2075,2075,2075,0
|
|
20250418,130200,297915780,2075,2075,2080,2075,504
|
|
20250418,130100,296868615,2075,2075,2075,2075,0
|
|
20250418,130000,296868615,2075,2075,2075,2075,0
|
|
20250418,125900,296868615,2075,2075,2075,2075,0
|
|
20250418,125800,296868615,2075,2075,2075,2075,11
|
|
20250418,125700,296845790,2075,2075,2075,2075,2
|
|
20250418,125600,296841640,2070,2070,2070,2070,0
|
|
20250418,125500,296841640,2070,2070,2070,2070,0
|
|
20250418,125400,296841640,2070,2070,2070,2070,1645
|
|
20250418,125300,293436490,2080,2080,2080,2080,58
|
|
20250418,125200,293315850,2080,2075,2080,2075,1029
|
|
20250418,125100,291180420,2075,2075,2075,2075,30
|
|
20250418,125000,291118170,2070,2070,2070,2070,1
|
|
20250418,124900,291116100,2070,2075,2075,2070,229
|
|
20250418,124800,290641665,2070,2070,2070,2070,0
|
|
20250418,124700,290641665,2070,2070,2070,2070,0
|
|
20250418,124600,290641665,2070,2075,2075,2065,1976
|
|
20250418,124500,286556210,2075,2075,2075,2075,170
|
|
20250418,124400,286203460,2075,2075,2075,2075,110
|
|
20250418,124300,285975210,2075,2075,2075,2075,0
|
|
20250418,124200,285975210,2075,2075,2075,2075,0
|
|
20250418,124100,285975210,2075,2075,2075,2075,936
|
|
20250418,124000,284033010,2075,2075,2075,2075,219
|
|
20250418,123900,283578585,2075,2075,2075,2075,307
|
|
20250418,123800,282941560,2075,2075,2075,2075,6
|
|
20250418,123700,282929110,2070,2070,2070,2070,0
|
|
20250418,123600,282929110,2070,2070,2070,2070,440
|
|
20250418,123500,282018310,2070,2070,2070,2070,0
|
|
20250418,123400,282018310,2070,2070,2070,2070,34
|
|
20250418,123300,281947930,2075,2075,2075,2075,28
|
|
20250418,123200,281889830,2075,2075,2075,2075,0
|
|
20250418,123100,281889830,2075,2075,2075,2075,117
|
|
20250418,123000,281647055,2075,2075,2075,2075,154
|
|
20250418,122900,281327505,2075,2075,2075,2075,972
|
|
20250418,122800,279310605,2075,2075,2075,2075,0
|
|
20250418,122700,279310605,2075,2075,2075,2075,0
|
|
20250418,122600,279310605,2075,2075,2075,2075,10
|
|
20250418,122500,279289855,2060,2060,2060,2060,0
|
|
20250418,122400,279289855,2060,2060,2060,2060,0
|
|
20250418,122300,279289855,2060,2060,2060,2060,0
|
|
20250418,122200,279289855,2060,2060,2060,2060,0
|
|
20250418,122100,279289855,2060,2060,2060,2060,0
|
|
20250418,122000,279289855,2060,2065,2065,2060,324
|
|
20250418,121900,278622400,2060,2060,2060,2060,100
|
|
20250418,121800,278416400,2070,2070,2070,2070,1984
|
|
20250418,121700,274309520,2060,2060,2060,2060,0
|
|
20250418,121600,274309520,2060,2060,2060,2060,0
|
|
20250418,121500,274309520,2060,2060,2060,2060,353
|
|
20250418,121400,273582340,2060,2060,2060,2060,0
|
|
20250418,121300,273582340,2060,2060,2060,2060,0
|
|
20250418,121200,273582340,2060,2060,2060,2060,0
|
|
20250418,121100,273582340,2060,2060,2060,2060,0
|
|
20250418,121000,273582340,2060,2060,2060,2060,1980
|
|
20250418,120900,269503540,2065,2070,2070,2065,60
|
|
20250418,120800,269379490,2070,2065,2070,2065,513
|
|
20250418,120700,268318185,2065,2065,2065,2065,0
|
|
20250418,120600,268318185,2065,2065,2065,2065,351
|
|
20250418,120500,267593370,2070,2070,2070,2070,200
|
|
20250418,120400,267179370,2070,2070,2070,2070,0
|
|
20250418,120300,267179370,2070,2070,2070,2070,1
|
|
20250418,120200,267177300,2060,2060,2060,2060,852
|
|
20250418,120100,265422180,2065,2065,2065,2065,69
|
|
20250418,120000,265279695,2065,2065,2065,2065,0
|
|
20250418,115900,265279695,2065,2065,2065,2065,0
|
|
20250418,115800,265279695,2065,2065,2065,2065,1
|
|
20250418,115700,265277630,2070,2070,2070,2070,23
|
|
20250418,115600,265230020,2070,2070,2070,2070,6
|
|
20250418,115500,265217600,2070,2070,2070,2070,0
|
|
20250418,115400,265217600,2070,2070,2070,2070,5
|
|
20250418,115300,265207250,2070,2070,2070,2070,0
|
|
20250418,115200,265207250,2070,2070,2070,2070,364
|
|
20250418,115100,264453770,2060,2065,2070,2060,13718
|
|
20250418,115000,236171505,2065,2065,2065,2065,256
|
|
20250418,114900,235642865,2065,2065,2065,2065,965
|
|
20250418,114800,233650140,2070,2070,2070,2070,0
|
|
20250418,114700,233650140,2070,2070,2070,2070,1
|
|
20250418,114600,233648070,2065,2065,2065,2065,1077
|
|
20250418,114500,231424065,2070,2070,2070,2070,0
|
|
20250418,114400,231424065,2070,2070,2070,2070,0
|
|
20250418,114300,231424065,2070,2070,2070,2070,51
|
|
20250418,114200,231318495,2070,2070,2070,2070,198
|
|
20250418,114100,230908635,2070,2070,2070,2070,7
|
|
20250418,114000,230894145,2070,2070,2070,2070,178
|
|
20250418,113900,230525685,2070,2070,2070,2070,238
|
|
20250418,113800,230033025,2070,2070,2070,2070,73
|
|
20250418,113700,229881915,2070,2070,2070,2070,9
|
|
20250418,113600,229863285,2080,2075,2080,2065,6791
|
|
20250418,113500,215803585,2080,2080,2080,2080,0
|
|
20250418,113400,215803585,2080,2075,2080,2075,22
|
|
20250418,113300,215757915,2075,2075,2075,2075,10
|
|
20250418,113200,215737165,2075,2075,2080,2075,1491
|
|
20250418,113100,212642615,2080,2080,2080,2080,6
|
|
20250418,113000,212630135,2075,2075,2080,2075,480
|
|
20250418,112900,211633165,2075,2070,2080,2070,5726
|
|
20250418,112800,199752125,2075,2070,2075,2065,3543
|
|
20250418,112700,192430690,2070,2065,2070,2065,2141
|
|
20250418,112600,188009520,2065,2065,2065,2065,346
|
|
20250418,112500,187295030,2065,2065,2065,2065,1100
|
|
20250418,112400,185023530,2065,2065,2065,2065,1024
|
|
20250418,112300,182908970,2060,2060,2060,2060,2220
|
|
20250418,112200,178335770,2060,2060,2060,2060,0
|
|
20250418,112100,178335770,2060,2060,2060,2060,0
|
|
20250418,112000,178335770,2060,2060,2060,2060,5
|
|
20250418,111900,178325470,2065,2065,2065,2065,557
|
|
20250418,111800,177175265,2065,2060,2065,2060,1616
|
|
20250418,111700,173844290,2065,2065,2065,2065,0
|
|
20250418,111600,173844290,2065,2065,2065,2065,0
|
|
20250418,111500,173844290,2065,2060,2065,2060,4761
|
|
20250418,111400,164036625,2065,2065,2065,2065,21
|
|
20250418,111300,163993260,2065,2065,2065,2065,0
|
|
20250418,111200,163993260,2065,2065,2065,2065,42
|
|
20250418,111100,163906530,2065,2065,2065,2065,0
|
|
20250418,111000,163906530,2065,2065,2065,2065,727
|
|
20250418,110900,162405275,2065,2065,2065,2065,0
|
|
20250418,110800,162405275,2065,2065,2065,2065,14
|
|
20250418,110700,162376365,2065,2065,2065,2065,10
|
|
20250418,110600,162355715,2065,2065,2065,2065,79
|
|
20250418,110500,162192580,2065,2065,2065,2065,30
|
|
20250418,110400,162130630,2060,2060,2060,2060,1765
|
|
20250418,110300,158494730,2060,2060,2060,2060,2755
|
|
20250418,110200,152819430,2060,2060,2060,2060,2466
|
|
20250418,110100,147739470,2060,2060,2060,2060,5
|
|
20250418,110000,147729170,2060,2060,2060,2060,923
|
|
20250418,105900,145827790,2060,2060,2060,2060,377
|
|
20250418,105800,145051170,2060,2055,2060,2055,154
|
|
20250418,105700,144733935,2060,2060,2060,2060,0
|
|
20250418,105600,144733935,2060,2055,2060,2055,2028
|
|
20250418,105500,140561320,2060,2060,2060,2060,1837
|
|
20250418,105400,136777100,2060,2060,2060,2060,571
|
|
20250418,105300,135600840,2060,2060,2060,2060,76
|
|
20250418,105200,135444280,2060,2060,2060,2060,10
|
|
20250418,105100,135423680,2060,2060,2060,2060,2816
|
|
20250418,105000,129622720,2060,2060,2060,2060,30
|
|
20250418,104900,129560920,2055,2060,2060,2055,236
|
|
20250418,104800,129074770,2060,2060,2060,2060,1675
|
|
20250418,104700,125624270,2060,2060,2060,2060,1285
|
|
20250418,104600,122977170,2060,2060,2060,2060,3561
|
|
20250418,104500,115641510,2060,2065,2065,2060,3606
|
|
20250418,104400,108212650,2065,2065,2065,2065,5
|
|
20250418,104300,108202325,2065,2060,2065,2060,3008
|
|
20250418,104200,102005805,2065,2065,2065,2065,12
|
|
20250418,104100,101981025,2065,2065,2065,2065,1
|
|
20250418,104000,101978960,2065,2065,2065,2065,0
|
|
20250418,103900,101978960,2065,2065,2065,2065,20
|
|
20250418,103800,101937660,2065,2065,2065,2065,32
|
|
20250418,103700,101871580,2065,2065,2065,2065,5
|
|
20250418,103600,101861255,2065,2065,2065,2065,0
|
|
20250418,103500,101861255,2065,2065,2065,2065,0
|
|
20250418,103400,101861255,2065,2065,2065,2065,296
|
|
20250418,103300,101250015,2060,2060,2060,2060,1
|
|
20250418,103200,101247955,2060,2060,2060,2060,0
|
|
20250418,103100,101247955,2060,2060,2060,2060,24
|
|
20250418,103000,101198515,2060,2060,2060,2060,213
|
|
20250418,102900,100759735,2065,2065,2065,2065,0
|
|
20250418,102800,100759735,2065,2065,2065,2065,1613
|
|
20250418,102700,97428890,2065,2065,2065,2065,50
|
|
20250418,102600,97325640,2065,2065,2065,2065,3462
|
|
20250418,102500,90176610,2065,2065,2065,2065,0
|
|
20250418,102400,90176610,2065,2065,2065,2065,137
|
|
20250418,102300,89893705,2065,2065,2065,2065,486
|
|
20250418,102200,88890115,2065,2060,2065,2060,25
|
|
20250418,102100,88838585,2065,2060,2065,2060,780
|
|
20250418,102000,87228385,2060,2060,2060,2060,1355
|
|
20250418,101900,84437085,2065,2065,2065,2065,1
|
|
20250418,101800,84435020,2065,2065,2065,2065,50
|
|
20250418,101700,84331770,2065,2065,2065,2065,10
|
|
20250418,101600,84311120,2065,2065,2065,2065,178
|
|
20250418,101500,83943550,2065,2065,2065,2065,0
|
|
20250418,101400,83943550,2065,2065,2065,2065,9
|
|
20250418,101300,83924965,2060,2065,2065,2060,39
|
|
20250418,101200,83844480,2065,2065,2065,2065,47
|
|
20250418,101100,83747425,2065,2065,2065,2065,306
|
|
20250418,101000,83115535,2065,2065,2065,2065,16
|
|
20250418,100900,83082495,2060,2070,2070,2060,800
|
|
20250418,100800,81430495,2070,2070,2070,2065,684
|
|
20250418,100700,80018005,2065,2065,2065,2065,1069
|
|
20250418,100600,77810520,2070,2065,2070,2065,17
|
|
20250418,100500,77775410,2065,2065,2070,2065,224
|
|
20250418,100400,77312845,2070,2070,2070,2070,6
|
|
20250418,100300,77300425,2070,2075,2075,2065,119
|
|
20250418,100200,77054630,2075,2070,2075,2065,219
|
|
20250418,100100,76601815,2070,2070,2070,2070,200
|
|
20250418,100000,76187815,2070,2070,2070,2070,1412
|
|
20250418,095900,73264975,2070,2070,2070,2070,1
|
|
20250418,095800,73262905,2070,2070,2070,2070,0
|
|
20250418,095700,73262905,2070,2070,2070,2070,2
|
|
20250418,095600,73258765,2070,2070,2070,2070,7
|
|
20250418,095500,73244275,2065,2070,2070,2065,333
|
|
20250418,095400,72556430,2070,2070,2070,2070,0
|
|
20250418,095300,72556430,2070,2070,2070,2070,4
|
|
20250418,095200,72548150,2070,2065,2070,2065,427
|
|
20250418,095100,71666330,2065,2065,2065,2065,566
|
|
20250418,095000,70497540,2070,2070,2070,2070,0
|
|
20250418,094900,70497540,2070,2070,2070,2065,2384
|
|
20250418,094800,65567665,2070,2070,2070,2070,0
|
|
20250418,094700,65567665,2070,2070,2070,2070,1786
|
|
20250418,094600,61870645,2075,2075,2075,2075,0
|
|
20250418,094500,61870645,2075,2075,2075,2075,40
|
|
20250418,094400,61787645,2075,2070,2075,2070,23
|
|
20250418,094300,61739925,2075,2075,2075,2070,122
|
|
20250418,094200,61487215,2075,2075,2075,2070,201
|
|
20250418,094100,61070675,2075,2075,2075,2075,296
|
|
20250418,094000,60456475,2075,2070,2075,2070,544
|
|
20250418,093900,59327940,2070,2070,2070,2070,323
|
|
20250418,093800,58659330,2070,2070,2070,2070,5785
|
|
20250418,093700,46684380,2070,2070,2070,2070,799
|
|
20250418,093600,45030450,2075,2075,2075,2075,2
|
|
20250418,093500,45026300,2075,2075,2075,2075,15
|
|
20250418,093400,44995175,2075,2075,2075,2075,198
|
|
20250418,093300,44584325,2075,2075,2075,2075,8
|
|
20250418,093200,44567725,2075,2070,2075,2070,41
|
|
20250418,093100,44482850,2070,2070,2075,2070,496
|
|
20250418,093000,43456085,2065,2070,2075,2065,116
|
|
20250418,092900,43216005,2070,2070,2070,2070,10
|
|
20250418,092800,43195305,2070,2070,2070,2070,472
|
|
20250418,092700,42218265,2075,2075,2075,2075,10
|
|
20250418,092600,42197515,2070,2070,2070,2070,0
|
|
20250418,092500,42197515,2070,2075,2075,2070,1091
|
|
20250418,092400,39939140,2070,2070,2070,2070,283
|
|
20250418,092300,39353330,2070,2070,2070,2070,215
|
|
20250418,092200,38908280,2070,2070,2070,2070,66
|
|
20250418,092100,38771660,2075,2075,2075,2075,49
|
|
20250418,092000,38669985,2075,2075,2075,2075,96
|
|
20250418,091900,38470785,2070,2070,2070,2070,4
|
|
20250418,091800,38462505,2070,2070,2070,2070,1432
|
|
20250418,091700,35498265,2070,2065,2070,2065,3072
|
|
20250418,091600,29153475,2065,2065,2065,2065,61
|
|
20250418,091500,29027510,2070,2070,2070,2070,2019
|
|
20250418,091400,24848180,2070,2070,2070,2070,1
|
|
20250418,091300,24846110,2060,2060,2060,2060,0
|
|
20250418,091200,24846110,2060,2060,2060,2060,0
|
|
20250418,091100,24846110,2060,2060,2060,2060,923
|
|
20250418,091000,22944730,2060,2060,2060,2060,518
|
|
20250418,090900,21877650,2050,2065,2075,2050,4038
|
|
20250418,090800,13553880,2065,2065,2065,2050,1225
|
|
20250418,090700,11040330,2055,2060,2070,2055,2450
|
|
20250418,090600,5993215,2060,2060,2070,2060,205
|
|
20250418,090500,5569915,2060,2060,2060,2060,13
|
|
20250418,090400,5543135,2060,2060,2060,2060,10
|
|
20250418,090300,5522535,2065,2060,2065,2060,1000
|
|
20250418,090200,3457540,2055,2060,2070,2055,402
|
|
20250418,090100,2629985,2065,2065,2065,2065,1025
|
|
20250418,090000,513360,2070,2070,2070,2070,248
|