647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,194400,431157665,2080,2080,2080,2080,10607
|
|
20250421,194300,431157665,2080,2080,2080,2080,0
|
|
20250421,194200,431157665,2080,2080,2080,2080,0
|
|
20250421,194100,431157665,2080,2080,2080,2080,0
|
|
20250421,194000,431157665,2080,2080,2080,2080,0
|
|
20250421,193900,431157665,2080,2080,2080,2080,0
|
|
20250421,193800,431157665,2080,2080,2080,2080,0
|
|
20250421,193700,431157665,2080,2080,2080,2080,0
|
|
20250421,193600,431157665,2080,2080,2080,2080,0
|
|
20250421,193500,431157665,2080,2080,2080,2080,0
|
|
20250421,193400,431157665,2080,2080,2080,2080,0
|
|
20250421,193300,431157665,2080,2080,2080,2080,0
|
|
20250421,193200,431157665,2080,2080,2080,2080,0
|
|
20250421,193100,431157665,2080,2080,2080,2080,0
|
|
20250421,193000,431157665,2080,2080,2080,2080,0
|
|
20250421,192900,431157665,2080,2080,2080,2080,0
|
|
20250421,192800,431157665,2080,2080,2080,2080,0
|
|
20250421,192700,431157665,2080,2080,2080,2080,0
|
|
20250421,192600,431157665,2080,2080,2080,2080,0
|
|
20250421,192500,431157665,2080,2080,2080,2080,0
|
|
20250421,192400,431157665,2080,2080,2080,2080,0
|
|
20250421,192300,431157665,2080,2080,2080,2080,0
|
|
20250421,192200,431157665,2080,2080,2080,2080,0
|
|
20250421,192100,431157665,2080,2080,2080,2080,0
|
|
20250421,192000,431157665,2080,2080,2080,2080,0
|
|
20250421,191900,431157665,2080,2080,2080,2080,0
|
|
20250421,191800,431157665,2080,2080,2080,2080,0
|
|
20250421,191700,431157665,2080,2080,2080,2080,0
|
|
20250421,191600,431157665,2080,2080,2080,2080,0
|
|
20250421,191500,431157665,2080,2080,2080,2080,0
|
|
20250421,191400,431157665,2080,2080,2080,2080,10607
|
|
20250421,191300,431157665,2080,2080,2080,2080,0
|
|
20250421,191200,431157665,2080,2080,2080,2080,0
|
|
20250421,191100,431157665,2080,2080,2080,2080,0
|
|
20250421,191000,431157665,2080,2080,2080,2080,0
|
|
20250421,190900,431157665,2080,2080,2080,2080,0
|
|
20250421,190800,431157665,2080,2080,2080,2080,0
|
|
20250421,190700,431157665,2080,2080,2080,2080,0
|
|
20250421,190600,431157665,2080,2080,2080,2080,0
|
|
20250421,190500,431157665,2080,2080,2080,2080,0
|
|
20250421,190400,431157665,2080,2080,2080,2080,0
|
|
20250421,190300,431157665,2080,2080,2080,2080,0
|
|
20250421,190200,431157665,2080,2080,2080,2080,0
|
|
20250421,190100,431157665,2080,2080,2080,2080,0
|
|
20250421,190000,431157665,2080,2080,2080,2080,0
|
|
20250421,185900,431157665,2080,2080,2080,2080,0
|
|
20250421,185800,431157665,2080,2080,2080,2080,0
|
|
20250421,185700,431157665,2080,2080,2080,2080,0
|
|
20250421,185600,431157665,2080,2080,2080,2080,0
|
|
20250421,185500,431157665,2080,2080,2080,2080,0
|
|
20250421,185400,431157665,2080,2080,2080,2080,0
|
|
20250421,185300,431157665,2080,2080,2080,2080,0
|
|
20250421,185200,431157665,2080,2080,2080,2080,0
|
|
20250421,185100,431157665,2080,2080,2080,2080,0
|
|
20250421,185000,431157665,2080,2080,2080,2080,0
|
|
20250421,184900,431157665,2080,2080,2080,2080,0
|
|
20250421,184800,431157665,2080,2080,2080,2080,0
|
|
20250421,184700,431157665,2080,2080,2080,2080,0
|
|
20250421,184600,431157665,2080,2080,2080,2080,0
|
|
20250421,184500,431157665,2080,2080,2080,2080,0
|
|
20250421,184400,431157665,2080,2080,2080,2080,10607
|
|
20250421,184300,431157665,2080,2080,2080,2080,0
|
|
20250421,184200,431157665,2080,2080,2080,2080,0
|
|
20250421,184100,431157665,2080,2080,2080,2080,0
|
|
20250421,184000,431157665,2080,2080,2080,2080,0
|
|
20250421,183900,431157665,2080,2080,2080,2080,0
|
|
20250421,183800,431157665,2080,2080,2080,2080,0
|
|
20250421,183700,431157665,2080,2080,2080,2080,0
|
|
20250421,183600,431157665,2080,2080,2080,2080,0
|
|
20250421,183500,431157665,2080,2080,2080,2080,0
|
|
20250421,183400,431157665,2080,2080,2080,2080,0
|
|
20250421,183300,431157665,2080,2080,2080,2080,0
|
|
20250421,183200,431157665,2080,2080,2080,2080,0
|
|
20250421,183100,431157665,2080,2080,2080,2080,0
|
|
20250421,183000,431157665,2080,2080,2080,2080,0
|
|
20250421,182900,431157665,2080,2080,2080,2080,0
|
|
20250421,182800,431157665,2080,2080,2080,2080,0
|
|
20250421,182700,431157665,2080,2080,2080,2080,0
|
|
20250421,182600,431157665,2080,2080,2080,2080,0
|
|
20250421,182500,431157665,2080,2080,2080,2080,0
|
|
20250421,182400,431157665,2080,2080,2080,2080,0
|
|
20250421,182300,431157665,2080,2080,2080,2080,0
|
|
20250421,182200,431157665,2080,2080,2080,2080,0
|
|
20250421,182100,431157665,2080,2080,2080,2080,0
|
|
20250421,182000,431157665,2080,2080,2080,2080,0
|
|
20250421,181900,431157665,2080,2080,2080,2080,0
|
|
20250421,181800,431157665,2080,2080,2080,2080,0
|
|
20250421,181700,431157665,2080,2080,2080,2080,0
|
|
20250421,181600,431157665,2080,2080,2080,2080,0
|
|
20250421,181500,431157665,2080,2080,2080,2080,0
|
|
20250421,181400,431157665,2080,2080,2080,2080,10607
|
|
20250421,181300,431157665,2080,2080,2080,2080,0
|
|
20250421,181200,431157665,2080,2080,2080,2080,0
|
|
20250421,181100,431157665,2080,2080,2080,2080,0
|
|
20250421,181000,431157665,2080,2080,2080,2080,0
|
|
20250421,180900,431157665,2080,2080,2080,2080,0
|
|
20250421,180800,431157665,2080,2080,2080,2080,0
|
|
20250421,180700,431157665,2080,2080,2080,2080,0
|
|
20250421,180600,431157665,2080,2080,2080,2080,0
|
|
20250421,180500,431157665,2080,2080,2080,2080,0
|
|
20250421,180400,431157665,2080,2080,2080,2080,0
|
|
20250421,180300,431157665,2080,2080,2080,2080,0
|
|
20250421,180200,431157665,2080,2080,2080,2080,0
|
|
20250421,180100,431157665,2080,2080,2080,2080,0
|
|
20250421,180000,431157665,2080,2080,2080,2080,0
|
|
20250421,175900,431157665,2080,2080,2080,2080,0
|
|
20250421,175800,431157665,2080,2080,2080,2080,0
|
|
20250421,175700,431157665,2080,2080,2080,2080,0
|
|
20250421,175600,431157665,2080,2080,2080,2080,0
|
|
20250421,175500,431157665,2080,2080,2080,2080,0
|
|
20250421,175400,431157665,2080,2080,2080,2080,0
|
|
20250421,175300,431157665,2080,2080,2080,2080,0
|
|
20250421,175200,431157665,2080,2080,2080,2080,0
|
|
20250421,175100,431157665,2080,2080,2080,2080,0
|
|
20250421,175000,431157665,2080,2080,2080,2080,0
|
|
20250421,174900,431157665,2080,2080,2080,2080,0
|
|
20250421,174800,431157665,2080,2080,2080,2080,0
|
|
20250421,174700,431157665,2080,2080,2080,2080,0
|
|
20250421,174600,431157665,2080,2080,2080,2080,0
|
|
20250421,174500,431157665,2080,2080,2080,2080,0
|
|
20250421,174400,431157665,2080,2080,2080,2080,10607
|
|
20250421,174300,431157665,2080,2080,2080,2080,0
|
|
20250421,174200,431157665,2080,2080,2080,2080,0
|
|
20250421,174100,431157665,2080,2080,2080,2080,0
|
|
20250421,174000,431157665,2080,2080,2080,2080,0
|
|
20250421,173900,431157665,2080,2080,2080,2080,0
|
|
20250421,173800,431157665,2080,2080,2080,2080,0
|
|
20250421,173700,431157665,2080,2080,2080,2080,0
|
|
20250421,173600,431157665,2080,2080,2080,2080,0
|
|
20250421,173500,431157665,2080,2080,2080,2080,0
|
|
20250421,173400,431157665,2080,2080,2080,2080,0
|
|
20250421,173300,431157665,2080,2080,2080,2080,0
|
|
20250421,173200,431157665,2080,2080,2080,2080,0
|
|
20250421,173100,431157665,2080,2080,2080,2080,0
|
|
20250421,173000,431157665,2080,2080,2080,2080,0
|
|
20250421,172900,431157665,2080,2080,2080,2080,0
|
|
20250421,172800,431157665,2080,2080,2080,2080,0
|
|
20250421,172700,431157665,2080,2080,2080,2080,0
|
|
20250421,172600,431157665,2080,2080,2080,2080,0
|
|
20250421,172500,431157665,2080,2080,2080,2080,0
|
|
20250421,172400,431157665,2080,2080,2080,2080,0
|
|
20250421,172300,431157665,2080,2080,2080,2080,0
|
|
20250421,172200,431157665,2080,2080,2080,2080,0
|
|
20250421,172100,431157665,2080,2080,2080,2080,0
|
|
20250421,172000,431157665,2080,2080,2080,2080,0
|
|
20250421,171900,431157665,2080,2080,2080,2080,0
|
|
20250421,171800,431157665,2080,2080,2080,2080,0
|
|
20250421,171700,431157665,2080,2080,2080,2080,0
|
|
20250421,171600,431157665,2080,2080,2080,2080,0
|
|
20250421,171500,431157665,2080,2080,2080,2080,0
|
|
20250421,171400,431157665,2080,2080,2080,2080,10607
|
|
20250421,171300,431157665,2080,2080,2080,2080,0
|
|
20250421,171200,431157665,2080,2080,2080,2080,0
|
|
20250421,171100,431157665,2080,2080,2080,2080,0
|
|
20250421,171000,431157665,2080,2080,2080,2080,0
|
|
20250421,170900,431157665,2080,2080,2080,2080,0
|
|
20250421,170800,431157665,2080,2080,2080,2080,0
|
|
20250421,170700,431157665,2080,2080,2080,2080,0
|
|
20250421,170600,431157665,2080,2080,2080,2080,0
|
|
20250421,170500,431157665,2080,2080,2080,2080,0
|
|
20250421,170400,431157665,2080,2080,2080,2080,0
|
|
20250421,170300,431157665,2080,2080,2080,2080,0
|
|
20250421,170200,431157665,2080,2080,2080,2080,0
|
|
20250421,170100,431157665,2080,2080,2080,2080,0
|
|
20250421,170000,431157665,2080,2080,2080,2080,0
|
|
20250421,165900,431157665,2080,2080,2080,2080,0
|
|
20250421,165800,431157665,2080,2080,2080,2080,0
|
|
20250421,165700,431157665,2080,2080,2080,2080,0
|
|
20250421,165600,431157665,2080,2080,2080,2080,0
|
|
20250421,165500,431157665,2080,2080,2080,2080,0
|
|
20250421,165400,431157665,2080,2080,2080,2080,0
|
|
20250421,165300,431157665,2080,2080,2080,2080,0
|
|
20250421,165200,431157665,2080,2080,2080,2080,0
|
|
20250421,165100,431157665,2080,2080,2080,2080,0
|
|
20250421,165000,431157665,2080,2080,2080,2080,0
|
|
20250421,164900,431157665,2080,2080,2080,2080,0
|
|
20250421,164800,431157665,2080,2080,2080,2080,0
|
|
20250421,164700,431157665,2080,2080,2080,2080,0
|
|
20250421,164600,431157665,2080,2080,2080,2080,0
|
|
20250421,164500,431157665,2080,2080,2080,2080,0
|
|
20250421,164400,431157665,2080,2080,2080,2080,10607
|
|
20250421,164300,431157665,2080,2080,2080,2080,0
|
|
20250421,164200,431157665,2080,2080,2080,2080,0
|
|
20250421,164100,431157665,2080,2080,2080,2080,0
|
|
20250421,164000,431157665,2080,2080,2080,2080,0
|
|
20250421,163900,431157665,2080,2080,2080,2080,0
|
|
20250421,163800,431157665,2080,2080,2080,2080,0
|
|
20250421,163700,431157665,2080,2080,2080,2080,0
|
|
20250421,163600,431157665,2080,2080,2080,2080,0
|
|
20250421,163500,431157665,2080,2080,2080,2080,0
|
|
20250421,163400,431157665,2080,2080,2080,2080,0
|
|
20250421,163300,431157665,2080,2080,2080,2080,0
|
|
20250421,163200,431157665,2080,2080,2080,2080,0
|
|
20250421,163100,431157665,2080,2080,2080,2080,0
|
|
20250421,163000,431157665,2080,2080,2080,2080,0
|
|
20250421,162900,431157665,2080,2080,2080,2080,0
|
|
20250421,162800,431157665,2080,2080,2080,2080,0
|
|
20250421,162700,431157665,2080,2080,2080,2080,0
|
|
20250421,162600,431157665,2080,2080,2080,2080,0
|
|
20250421,162500,431157665,2080,2080,2080,2080,0
|
|
20250421,162400,431157665,2080,2080,2080,2080,0
|
|
20250421,162300,431157665,2080,2080,2080,2080,0
|
|
20250421,162200,431157665,2080,2080,2080,2080,0
|
|
20250421,162100,431157665,2080,2080,2080,2080,0
|
|
20250421,162000,431157665,2080,2080,2080,2080,0
|
|
20250421,161900,431157665,2080,2080,2080,2080,0
|
|
20250421,161800,431157665,2080,2080,2080,2080,0
|
|
20250421,161700,431157665,2080,2080,2080,2080,0
|
|
20250421,161600,431157665,2080,2080,2080,2080,0
|
|
20250421,161500,431157665,2080,2080,2080,2080,0
|
|
20250421,161400,431157665,2080,2080,2080,2080,10607
|
|
20250421,161300,431157665,2080,2080,2080,2080,0
|
|
20250421,161200,431157665,2080,2080,2080,2080,0
|
|
20250421,161100,431157665,2080,2080,2080,2080,0
|
|
20250421,161000,431157665,2080,2080,2080,2080,0
|
|
20250421,160900,431157665,2080,2080,2080,2080,0
|
|
20250421,160800,431157665,2080,2080,2080,2080,0
|
|
20250421,160700,431157665,2080,2080,2080,2080,0
|
|
20250421,160600,431157665,2080,2080,2080,2080,0
|
|
20250421,160500,431157665,2080,2080,2080,2080,0
|
|
20250421,160400,431157665,2080,2080,2080,2080,0
|
|
20250421,160300,431157665,2080,2080,2080,2080,0
|
|
20250421,160200,431157665,2080,2080,2080,2080,0
|
|
20250421,160100,431157665,2080,2080,2080,2080,0
|
|
20250421,160000,431157665,2080,2080,2080,2080,0
|
|
20250421,155900,431157665,2080,2080,2080,2080,0
|
|
20250421,155800,431157665,2080,2080,2080,2080,0
|
|
20250421,155700,431157665,2080,2080,2080,2080,0
|
|
20250421,155600,431157665,2080,2080,2080,2080,0
|
|
20250421,155500,431157665,2080,2080,2080,2080,0
|
|
20250421,155400,431157665,2080,2080,2080,2080,0
|
|
20250421,155300,431157665,2080,2080,2080,2080,0
|
|
20250421,155200,431157665,2080,2080,2080,2080,0
|
|
20250421,155100,431157665,2080,2080,2080,2080,0
|
|
20250421,155000,431157665,2080,2080,2080,2080,0
|
|
20250421,154900,431157665,2080,2080,2080,2080,0
|
|
20250421,154800,431157665,2080,2080,2080,2080,0
|
|
20250421,154700,431157665,2080,2080,2080,2080,0
|
|
20250421,154600,431157665,2080,2080,2080,2080,0
|
|
20250421,154500,431157665,2080,2080,2080,2080,0
|
|
20250421,154400,431157665,2080,2080,2080,2080,10607
|
|
20250421,154300,431157665,2080,2080,2080,2080,0
|
|
20250421,154200,431157665,2080,2080,2080,2080,0
|
|
20250421,154100,431157665,2080,2080,2080,2080,0
|
|
20250421,154000,431157665,2080,2080,2080,2080,0
|
|
20250421,153900,431157665,2080,2080,2080,2080,0
|
|
20250421,153800,431157665,2080,2080,2080,2080,0
|
|
20250421,153700,431157665,2080,2080,2080,2080,0
|
|
20250421,153600,431157665,2080,2080,2080,2080,0
|
|
20250421,153500,431157665,2080,2080,2080,2080,0
|
|
20250421,153400,431157665,2080,2080,2080,2080,0
|
|
20250421,153300,431157665,2080,2080,2080,2080,0
|
|
20250421,153200,431157665,2080,2080,2080,2080,0
|
|
20250421,153100,431157665,2080,2080,2080,2080,0
|
|
20250421,153000,431157665,2080,2080,2080,2080,10607
|
|
20250421,152900,409095105,2075,2075,2075,2075,0
|
|
20250421,152800,409095105,2075,2075,2075,2075,0
|
|
20250421,152700,409095105,2075,2075,2075,2075,0
|
|
20250421,152600,409095105,2075,2075,2075,2075,0
|
|
20250421,152500,409095105,2075,2075,2075,2075,0
|
|
20250421,152400,409095105,2075,2075,2075,2075,0
|
|
20250421,152300,409095105,2075,2075,2075,2075,0
|
|
20250421,152200,409095105,2075,2075,2075,2075,0
|
|
20250421,152100,409095105,2075,2075,2075,2075,0
|
|
20250421,152000,409095105,2075,2075,2075,2075,0
|
|
20250421,151900,409095105,2075,2075,2075,2070,1182
|
|
20250421,151800,406643230,2075,2070,2075,2070,368
|
|
20250421,151700,405879770,2075,2075,2075,2075,440
|
|
20250421,151600,404966770,2075,2075,2075,2075,443
|
|
20250421,151500,404047545,2070,2070,2075,2070,776
|
|
20250421,151400,402441220,2070,2070,2075,2070,2665
|
|
20250421,151300,396924660,2070,2070,2070,2070,836
|
|
20250421,151200,395194140,2075,2075,2075,2075,0
|
|
20250421,151100,395194140,2075,2075,2075,2075,270
|
|
20250421,151000,394633890,2070,2070,2070,2070,0
|
|
20250421,150900,394633890,2070,2070,2075,2070,3225
|
|
20250421,150800,387958125,2070,2070,2070,2070,0
|
|
20250421,150700,387958125,2070,2075,2075,2070,333
|
|
20250421,150600,387267545,2075,2075,2075,2070,3321
|
|
20250421,150500,380389810,2080,2080,2080,2080,0
|
|
20250421,150400,380389810,2080,2080,2080,2080,0
|
|
20250421,150300,380389810,2080,2080,2080,2080,0
|
|
20250421,150200,380389810,2080,2080,2080,2080,0
|
|
20250421,150100,380389810,2080,2080,2080,2080,388
|
|
20250421,150000,379582770,2070,2070,2070,2070,0
|
|
20250421,145900,379582770,2070,2070,2075,2070,593
|
|
20250421,145800,378353960,2070,2070,2070,2070,1
|
|
20250421,145700,378351890,2070,2070,2070,2070,0
|
|
20250421,145600,378351890,2070,2070,2070,2070,361
|
|
20250421,145500,377604620,2075,2075,2075,2075,0
|
|
20250421,145400,377604620,2075,2075,2075,2075,0
|
|
20250421,145300,377604620,2075,2075,2075,2075,0
|
|
20250421,145200,377604620,2075,2075,2075,2075,0
|
|
20250421,145100,377604620,2075,2075,2075,2075,0
|
|
20250421,145000,377604620,2075,2075,2075,2075,0
|
|
20250421,144900,377604620,2075,2070,2075,2070,817
|
|
20250421,144800,375911550,2075,2075,2075,2075,11236
|
|
20250421,144700,352596850,2075,2075,2075,2075,0
|
|
20250421,144600,352596850,2075,2075,2075,2075,155
|
|
20250421,144500,352275225,2075,2075,2075,2075,100
|
|
20250421,144400,352067725,2075,2075,2075,2075,1
|
|
20250421,144300,352065650,2070,2070,2070,2070,676
|
|
20250421,144200,350666330,2070,2070,2070,2070,0
|
|
20250421,144100,350666330,2070,2070,2070,2070,0
|
|
20250421,144000,350666330,2070,2070,2070,2070,678
|
|
20250421,143900,349262870,2075,2075,2075,2075,0
|
|
20250421,143800,349262870,2075,2075,2075,2075,0
|
|
20250421,143700,349262870,2075,2075,2075,2075,0
|
|
20250421,143600,349262870,2075,2075,2075,2075,0
|
|
20250421,143500,349262870,2075,2070,2075,2070,10
|
|
20250421,143400,349242165,2075,2075,2075,2075,0
|
|
20250421,143300,349242165,2075,2075,2075,2075,104
|
|
20250421,143200,349026365,2075,2075,2075,2075,0
|
|
20250421,143100,349026365,2075,2075,2075,2075,1
|
|
20250421,143000,349024290,2065,2065,2065,2065,0
|
|
20250421,142900,349024290,2065,2070,2075,2065,13734
|
|
20250421,142800,320532325,2070,2070,2070,2070,0
|
|
20250421,142700,320532325,2070,2070,2070,2070,984
|
|
20250421,142600,318495445,2070,2070,2070,2070,0
|
|
20250421,142500,318495445,2070,2070,2070,2070,57
|
|
20250421,142400,318377455,2065,2065,2065,2065,0
|
|
20250421,142300,318377455,2065,2065,2065,2065,7
|
|
20250421,142200,318363000,2065,2065,2065,2065,0
|
|
20250421,142100,318363000,2065,2070,2070,2065,1823
|
|
20250421,142000,314596980,2070,2070,2070,2070,32
|
|
20250421,141900,314530740,2070,2070,2070,2070,0
|
|
20250421,141800,314530740,2070,2070,2070,2070,2
|
|
20250421,141700,314526600,2070,2070,2070,2070,0
|
|
20250421,141600,314526600,2070,2070,2070,2070,0
|
|
20250421,141500,314526600,2070,2070,2070,2070,251
|
|
20250421,141400,314007030,2075,2075,2075,2075,0
|
|
20250421,141300,314007030,2075,2075,2075,2075,0
|
|
20250421,141200,314007030,2075,2075,2075,2075,0
|
|
20250421,141100,314007030,2075,2075,2075,2075,0
|
|
20250421,141000,314007030,2075,2075,2075,2075,0
|
|
20250421,140900,314007030,2075,2075,2075,2075,0
|
|
20250421,140800,314007030,2075,2070,2075,2070,512
|
|
20250421,140700,312947130,2070,2070,2070,2070,163
|
|
20250421,140600,312609720,2075,2075,2075,2075,64
|
|
20250421,140500,312476920,2075,2075,2075,2075,0
|
|
20250421,140400,312476920,2075,2075,2075,2075,0
|
|
20250421,140300,312476920,2075,2075,2075,2075,0
|
|
20250421,140200,312476920,2075,2075,2075,2075,0
|
|
20250421,140100,312476920,2075,2075,2075,2075,0
|
|
20250421,140000,312476920,2075,2070,2075,2070,1953
|
|
20250421,135900,308434205,2070,2070,2070,2070,1386
|
|
20250421,135800,305565185,2070,2070,2070,2070,5
|
|
20250421,135700,305554835,2070,2070,2070,2070,48
|
|
20250421,135600,305455475,2070,2070,2070,2070,0
|
|
20250421,135500,305455475,2070,2070,2070,2070,440
|
|
20250421,135400,304544675,2070,2070,2070,2070,0
|
|
20250421,135300,304544675,2070,2070,2070,2070,402
|
|
20250421,135200,303712535,2070,2075,2075,2070,13
|
|
20250421,135100,303685580,2070,2070,2070,2070,0
|
|
20250421,135000,303685580,2070,2070,2070,2070,0
|
|
20250421,134900,303685580,2070,2070,2070,2070,1
|
|
20250421,134800,303683510,2070,2070,2070,2070,3689
|
|
20250421,134700,296047280,2070,2070,2070,2070,4
|
|
20250421,134600,296039000,2065,2070,2070,2065,708
|
|
20250421,134500,294573445,2065,2065,2065,2065,0
|
|
20250421,134400,294573445,2065,2065,2065,2065,350
|
|
20250421,134300,293850695,2065,2065,2065,2065,0
|
|
20250421,134200,293850695,2065,2070,2070,2065,15
|
|
20250421,134100,293819670,2070,2070,2070,2070,0
|
|
20250421,134000,293819670,2070,2070,2070,2070,0
|
|
20250421,133900,293819670,2070,2065,2070,2065,611
|
|
20250421,133800,292554905,2070,2070,2070,2070,20
|
|
20250421,133700,292513505,2070,2070,2070,2070,0
|
|
20250421,133600,292513505,2070,2070,2070,2070,0
|
|
20250421,133500,292513505,2070,2070,2070,2070,0
|
|
20250421,133400,292513505,2070,2070,2070,2070,13
|
|
20250421,133300,292486595,2070,2070,2070,2070,0
|
|
20250421,133200,292486595,2070,2070,2070,2070,268
|
|
20250421,133100,291931835,2070,2070,2070,2070,10
|
|
20250421,133000,291911135,2070,2070,2070,2070,4
|
|
20250421,132900,291902855,2070,2070,2070,2070,36
|
|
20250421,132800,291828335,2070,2070,2070,2070,0
|
|
20250421,132700,291828335,2070,2070,2070,2070,0
|
|
20250421,132600,291828335,2070,2070,2070,2070,102
|
|
20250421,132500,291617195,2070,2070,2070,2070,51
|
|
20250421,132400,291511625,2070,2070,2070,2070,309
|
|
20250421,132300,290871995,2070,2070,2070,2070,600
|
|
20250421,132200,289629995,2065,2070,2070,2065,4830
|
|
20250421,132100,279653455,2070,2070,2070,2070,0
|
|
20250421,132000,279653455,2070,2070,2070,2070,0
|
|
20250421,131900,279653455,2070,2070,2070,2070,0
|
|
20250421,131800,279653455,2070,2075,2075,2070,229
|
|
20250421,131700,279179175,2070,2070,2070,2070,323
|
|
20250421,131600,278510565,2070,2070,2070,2070,0
|
|
20250421,131500,278510565,2070,2070,2070,2070,1
|
|
20250421,131400,278508495,2070,2070,2070,2070,0
|
|
20250421,131300,278508495,2070,2070,2070,2070,0
|
|
20250421,131200,278508495,2070,2070,2070,2070,0
|
|
20250421,131100,278508495,2070,2070,2070,2070,0
|
|
20250421,131000,278508495,2070,2070,2070,2070,277
|
|
20250421,130900,277935105,2065,2065,2065,2065,0
|
|
20250421,130800,277935105,2065,2065,2065,2065,0
|
|
20250421,130700,277935105,2065,2065,2065,2065,0
|
|
20250421,130600,277935105,2065,2065,2065,2065,8
|
|
20250421,130500,277918585,2075,2075,2075,2075,50
|
|
20250421,130400,277814835,2075,2075,2075,2075,483
|
|
20250421,130300,276812610,2070,2070,2070,2070,0
|
|
20250421,130200,276812610,2070,2070,2070,2070,0
|
|
20250421,130100,276812610,2070,2070,2070,2070,0
|
|
20250421,130000,276812610,2070,2070,2070,2070,398
|
|
20250421,125900,275988750,2075,2070,2075,2070,159
|
|
20250421,125800,275659605,2070,2070,2070,2070,14
|
|
20250421,125700,275630625,2070,2070,2070,2070,10
|
|
20250421,125600,275609925,2070,2070,2070,2070,58
|
|
20250421,125500,275489865,2070,2070,2070,2070,0
|
|
20250421,125400,275489865,2070,2070,2070,2070,100
|
|
20250421,125300,275282865,2070,2070,2070,2070,20
|
|
20250421,125200,275241465,2070,2070,2070,2070,296
|
|
20250421,125100,274628745,2075,2075,2075,2075,0
|
|
20250421,125000,274628745,2075,2075,2075,2075,0
|
|
20250421,124900,274628745,2075,2075,2075,2075,272
|
|
20250421,124800,274064345,2065,2065,2065,2065,0
|
|
20250421,124700,274064345,2065,2075,2075,2065,1052
|
|
20250421,124600,271886660,2070,2070,2070,2070,15
|
|
20250421,124500,271855610,2075,2075,2075,2075,1
|
|
20250421,124400,271853535,2065,2070,2070,2065,1001
|
|
20250421,124300,269781470,2065,2065,2065,2065,2000
|
|
20250421,124200,265651470,2065,2070,2070,2065,1765
|
|
20250421,124100,261997925,2070,2070,2070,2070,62
|
|
20250421,124000,261869585,2065,2070,2070,2065,94
|
|
20250421,123900,261675010,2070,2070,2070,2070,7
|
|
20250421,123800,261660520,2065,2065,2065,2065,0
|
|
20250421,123700,261660520,2065,2065,2065,2065,0
|
|
20250421,123600,261660520,2065,2070,2070,2065,3436
|
|
20250421,123500,254548010,2075,2075,2075,2075,1
|
|
20250421,123400,254545935,2075,2075,2075,2075,34
|
|
20250421,123300,254475385,2075,2075,2075,2075,22
|
|
20250421,123200,254429735,2075,2075,2075,2075,45
|
|
20250421,123100,254336360,2075,2075,2075,2075,70
|
|
20250421,123000,254191110,2075,2075,2075,2075,0
|
|
20250421,122900,254191110,2075,2075,2075,2075,54
|
|
20250421,122800,254079060,2075,2075,2075,2075,45
|
|
20250421,122700,253985685,2075,2075,2075,2075,0
|
|
20250421,122600,253985685,2075,2075,2075,2075,432
|
|
20250421,122500,253089285,2075,2070,2075,2070,720
|
|
20250421,122400,251598785,2075,2075,2075,2075,1
|
|
20250421,122300,251596710,2075,2075,2075,2075,6
|
|
20250421,122200,251584260,2075,2075,2075,2075,238
|
|
20250421,122100,251090410,2075,2075,2075,2075,0
|
|
20250421,122000,251090410,2075,2075,2075,2075,0
|
|
20250421,121900,251090410,2075,2075,2075,2075,40
|
|
20250421,121800,251007410,2070,2075,2075,2070,856
|
|
20250421,121700,249231250,2075,2075,2075,2075,3
|
|
20250421,121600,249225025,2075,2075,2075,2075,338
|
|
20250421,121500,248523675,2075,2075,2075,2075,0
|
|
20250421,121400,248523675,2075,2075,2075,2075,352
|
|
20250421,121300,247793275,2075,2075,2075,2075,0
|
|
20250421,121200,247793275,2075,2075,2075,2075,52
|
|
20250421,121100,247685375,2075,2075,2075,2075,0
|
|
20250421,121000,247685375,2075,2075,2075,2075,0
|
|
20250421,120900,247685375,2075,2075,2075,2075,0
|
|
20250421,120800,247685375,2075,2075,2075,2075,0
|
|
20250421,120700,247685375,2075,2075,2075,2075,55
|
|
20250421,120600,247571250,2070,2070,2070,2070,0
|
|
20250421,120500,247571250,2070,2075,2075,2070,1001
|
|
20250421,120400,245494180,2075,2075,2075,2075,1124
|
|
20250421,120300,243161880,2075,2075,2075,2075,2
|
|
20250421,120200,243157730,2075,2075,2075,2075,0
|
|
20250421,120100,243157730,2075,2075,2075,2075,1726
|
|
20250421,120000,239576280,2075,2075,2075,2075,500
|
|
20250421,115900,238538780,2075,2075,2075,2075,483
|
|
20250421,115800,237536555,2075,2080,2080,2075,31
|
|
20250421,115700,237472180,2075,2075,2075,2075,0
|
|
20250421,115600,237472180,2075,2075,2075,2075,198
|
|
20250421,115500,237061330,2065,2075,2075,2065,2362
|
|
20250421,115400,232161995,2075,2075,2075,2075,0
|
|
20250421,115300,232161995,2075,2070,2075,2070,752
|
|
20250421,115200,230605040,2075,2075,2075,2075,40
|
|
20250421,115100,230522040,2070,2070,2070,2070,131
|
|
20250421,115000,230250870,2065,2065,2065,2065,0
|
|
20250421,114900,230250870,2065,2065,2065,2065,0
|
|
20250421,114800,230250870,2065,2070,2070,2065,8450
|
|
20250421,114700,212772635,2075,2075,2075,2075,0
|
|
20250421,114600,212772635,2075,2075,2075,2075,100
|
|
20250421,114500,212565135,2075,2075,2075,2075,0
|
|
20250421,114400,212565135,2075,2075,2075,2075,338
|
|
20250421,114300,211863785,2075,2075,2075,2075,0
|
|
20250421,114200,211863785,2075,2075,2075,2075,4
|
|
20250421,114100,211855485,2075,2075,2075,2075,24
|
|
20250421,114000,211805685,2075,2075,2075,2075,0
|
|
20250421,113900,211805685,2075,2075,2075,2075,263
|
|
20250421,113800,211259960,2070,2070,2070,2070,0
|
|
20250421,113700,211259960,2070,2070,2070,2070,0
|
|
20250421,113600,211259960,2070,2070,2070,2070,0
|
|
20250421,113500,211259960,2070,2070,2070,2070,0
|
|
20250421,113400,211259960,2070,2070,2070,2070,0
|
|
20250421,113300,211259960,2070,2070,2070,2070,0
|
|
20250421,113200,211259960,2070,2080,2080,2070,9
|
|
20250421,113100,211241280,2070,2075,2075,2070,3280
|
|
20250421,113000,204449105,2075,2075,2075,2075,0
|
|
20250421,112900,204449105,2075,2075,2075,2075,0
|
|
20250421,112800,204449105,2075,2075,2075,2075,0
|
|
20250421,112700,204449105,2075,2075,2075,2075,0
|
|
20250421,112600,204449105,2075,2075,2075,2075,0
|
|
20250421,112500,204449105,2075,2075,2075,2075,0
|
|
20250421,112400,204449105,2075,2075,2075,2075,0
|
|
20250421,112300,204449105,2075,2075,2075,2075,0
|
|
20250421,112200,204449105,2075,2075,2075,2075,0
|
|
20250421,112100,204449105,2075,2075,2075,2075,0
|
|
20250421,112000,204449105,2075,2075,2075,2075,598
|
|
20250421,111900,203208255,2075,2070,2075,2070,1751
|
|
20250421,111800,199574980,2075,2075,2075,2075,0
|
|
20250421,111700,199574980,2075,2075,2075,2075,191
|
|
20250421,111600,199178655,2075,2075,2075,2075,181
|
|
20250421,111500,198803080,2075,2080,2080,2075,6
|
|
20250421,111400,198790620,2075,2075,2075,2075,0
|
|
20250421,111300,198790620,2075,2075,2075,2075,235
|
|
20250421,111200,198302995,2075,2080,2080,2075,273
|
|
20250421,111100,197736500,2080,2080,2080,2080,5
|
|
20250421,111000,197726100,2080,2080,2080,2080,14
|
|
20250421,110900,197696980,2080,2075,2080,2075,87
|
|
20250421,110800,197516070,2075,2075,2075,2075,57
|
|
20250421,110700,197397795,2075,2075,2075,2075,13
|
|
20250421,110600,197370820,2070,2070,2070,2070,774
|
|
20250421,110500,195768640,2070,2070,2070,2070,34
|
|
20250421,110400,195698260,2070,2070,2070,2070,30
|
|
20250421,110300,195636160,2070,2075,2075,2070,6883
|
|
20250421,110200,181386375,2070,2070,2070,2070,0
|
|
20250421,110100,181386375,2070,2075,2075,2070,21
|
|
20250421,110000,181342805,2075,2075,2075,2075,0
|
|
20250421,105900,181342805,2075,2075,2075,2075,0
|
|
20250421,105800,181342805,2075,2075,2075,2075,0
|
|
20250421,105700,181342805,2075,2075,2075,2075,0
|
|
20250421,105600,181342805,2075,2075,2075,2070,2808
|
|
20250421,105500,175516215,2075,2075,2075,2075,40
|
|
20250421,105400,175433215,2080,2080,2080,2080,0
|
|
20250421,105300,175433215,2080,2080,2080,2080,0
|
|
20250421,105200,175433215,2080,2080,2080,2080,22
|
|
20250421,105100,175387455,2080,2080,2080,2080,111
|
|
20250421,105000,175156575,2080,2080,2080,2080,0
|
|
20250421,104900,175156575,2080,2080,2080,2080,212
|
|
20250421,104800,174715615,2075,2075,2075,2075,0
|
|
20250421,104700,174715615,2075,2075,2075,2075,15
|
|
20250421,104600,174684490,2075,2075,2075,2075,114
|
|
20250421,104500,174447940,2080,2080,2080,2080,0
|
|
20250421,104400,174447940,2080,2080,2080,2080,0
|
|
20250421,104300,174447940,2080,2080,2080,2080,0
|
|
20250421,104200,174447940,2080,2080,2080,2080,0
|
|
20250421,104100,174447940,2080,2080,2080,2080,76
|
|
20250421,104000,174289860,2080,2080,2080,2080,0
|
|
20250421,103900,174289860,2080,2080,2080,2080,0
|
|
20250421,103800,174289860,2080,2075,2080,2075,169
|
|
20250421,103700,173939160,2075,2075,2075,2075,1
|
|
20250421,103600,173937085,2080,2080,2080,2080,0
|
|
20250421,103500,173937085,2080,2080,2080,2080,1
|
|
20250421,103400,173935005,2075,2075,2075,2075,1
|
|
20250421,103300,173932930,2075,2075,2075,2075,0
|
|
20250421,103200,173932930,2075,2075,2075,2075,0
|
|
20250421,103100,173932930,2075,2075,2075,2075,721
|
|
20250421,103000,172436855,2075,2075,2075,2075,0
|
|
20250421,102900,172436855,2075,2075,2075,2075,1867
|
|
20250421,102800,168562830,2075,2075,2075,2075,297
|
|
20250421,102700,167946555,2080,2080,2080,2080,5
|
|
20250421,102600,167936155,2075,2075,2075,2075,3600
|
|
20250421,102500,160466155,2075,2075,2075,2075,0
|
|
20250421,102400,160466155,2075,2080,2080,2075,1031
|
|
20250421,102300,158321680,2080,2080,2080,2080,10
|
|
20250421,102200,158300880,2080,2080,2080,2075,13
|
|
20250421,102100,158273855,2080,2080,2080,2080,3
|
|
20250421,102000,158267615,2080,2080,2080,2080,69
|
|
20250421,101900,158124095,2080,2080,2080,2080,82
|
|
20250421,101800,157953535,2080,2080,2080,2080,102
|
|
20250421,101700,157741375,2080,2080,2080,2075,392
|
|
20250421,101600,156926025,2080,2080,2080,2080,8
|
|
20250421,101500,156909385,2080,2075,2080,2075,26
|
|
20250421,101400,156855325,2080,2080,2080,2080,7
|
|
20250421,101300,156840765,2080,2080,2080,2080,26
|
|
20250421,101200,156786685,2080,2080,2080,2080,437
|
|
20250421,101100,155877725,2075,2075,2080,2075,1988
|
|
20250421,101000,151752620,2075,2075,2080,2070,467
|
|
20250421,100900,150783595,2075,2075,2075,2075,8
|
|
20250421,100800,150766995,2075,2080,2080,2075,2924
|
|
20250421,100700,144699570,2080,2080,2080,2080,111
|
|
20250421,100600,144468690,2080,2075,2080,2075,2012
|
|
20250421,100500,140293760,2070,2075,2075,2070,455
|
|
20250421,100400,139351745,2075,2075,2075,2075,1
|
|
20250421,100300,139349670,2075,2075,2075,2075,25
|
|
20250421,100200,139297795,2075,2075,2075,2075,36
|
|
20250421,100100,139223095,2070,2070,2070,2070,1
|
|
20250421,100000,139221025,2075,2075,2075,2075,55
|
|
20250421,095900,139106900,2070,2070,2070,2070,100
|
|
20250421,095800,138899900,2070,2080,2080,2070,13867
|
|
20250421,095700,110125300,2075,2075,2075,2075,1101
|
|
20250421,095600,107840725,2075,2075,2075,2075,400
|
|
20250421,095500,107010725,2075,2075,2075,2075,4
|
|
20250421,095400,107002425,2080,2080,2080,2080,40
|
|
20250421,095300,106919225,2080,2080,2080,2080,0
|
|
20250421,095200,106919225,2080,2080,2080,2080,21
|
|
20250421,095100,106875545,2085,2085,2085,2085,0
|
|
20250421,095000,106875545,2085,2085,2085,2080,141
|
|
20250421,094900,106581660,2085,2075,2085,2075,634
|
|
20250421,094800,105262080,2085,2080,2085,2080,173
|
|
20250421,094700,104901525,2080,2085,2085,2080,30
|
|
20250421,094600,104839025,2075,2075,2075,2075,102
|
|
20250421,094500,104627375,2085,2080,2085,2075,1423
|
|
20250421,094400,101674580,2080,2085,2085,2080,302
|
|
20250421,094300,101045220,2085,2085,2085,2075,6678
|
|
20250421,094200,87155125,2080,2085,2085,2080,42
|
|
20250421,094100,87067655,2085,2080,2085,2080,230
|
|
20250421,094000,86589180,2080,2085,2085,2080,542
|
|
20250421,093900,85461735,2085,2085,2085,2080,679
|
|
20250421,093800,84049205,2085,2080,2085,2080,143
|
|
20250421,093700,83751465,2085,2085,2085,2085,118
|
|
20250421,093600,83505435,2090,2090,2090,2085,811
|
|
20250421,093500,81810575,2090,2090,2090,2085,56
|
|
20250421,093400,81693655,2085,2085,2085,2085,1609
|
|
20250421,093300,78338890,2085,2080,2085,2075,2003
|
|
20250421,093200,74180260,2080,2085,2085,2080,199
|
|
20250421,093100,73766325,2085,2080,2085,2080,1954
|
|
20250421,093000,69701925,2085,2080,2085,2080,817
|
|
20250421,092900,68002545,2080,2080,2085,2080,312
|
|
20250421,092800,67353095,2085,2080,2085,2080,226
|
|
20250421,092700,66883010,2080,2075,2080,2075,296
|
|
20250421,092600,66268155,2080,2080,2080,2080,100
|
|
20250421,092500,66060155,2080,2080,2080,2080,61
|
|
20250421,092400,65933275,2080,2080,2080,2080,100
|
|
20250421,092300,65725275,2085,2085,2085,2085,27
|
|
20250421,092200,65668980,2080,2080,2080,2075,453
|
|
20250421,092100,64727085,2080,2075,2080,2075,844
|
|
20250421,092000,62975735,2080,2080,2080,2080,2
|
|
20250421,091900,62971575,2075,2075,2075,2075,300
|
|
20250421,091800,62349075,2070,2080,2080,2070,3436
|
|
20250421,091700,55214270,2080,2075,2080,2075,675
|
|
20250421,091600,53812245,2070,2080,2080,2070,1208
|
|
20250421,091500,51310895,2070,2075,2075,2070,660
|
|
20250421,091400,49943895,2070,2070,2070,2070,0
|
|
20250421,091300,49943895,2070,2070,2070,2070,443
|
|
20250421,091200,49026885,2070,2070,2070,2070,1037
|
|
20250421,091100,46880295,2075,2070,2075,2070,2430
|
|
20250421,091000,41840005,2065,2065,2065,2065,1
|
|
20250421,090900,41837940,2065,2070,2070,2065,2399
|
|
20250421,090800,36881505,2075,2070,2075,2070,1290
|
|
20250421,090700,34211195,2070,2075,2075,2065,3050
|
|
20250421,090600,27906480,2070,2070,2070,2070,0
|
|
20250421,090500,27906480,2070,2080,2080,2070,1651
|
|
20250421,090400,24486910,2080,2070,2080,2065,64
|
|
20250421,090300,24354490,2065,2080,2080,2065,1990
|
|
20250421,090200,20241640,2070,2070,2070,2070,308
|
|
20250421,090100,19604080,2070,2075,2080,2065,3222
|
|
20250421,090000,12934050,2080,2080,2080,2060,5910
|