680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,201700,167342855,2550,2550,2550,2550,1839
|
|
20250404,201600,167342855,2550,2550,2550,2550,0
|
|
20250404,201500,167342855,2550,2550,2550,2550,0
|
|
20250404,201400,167342855,2550,2550,2550,2550,0
|
|
20250404,201300,167342855,2550,2550,2550,2550,0
|
|
20250404,201200,167342855,2550,2550,2550,2550,0
|
|
20250404,201100,167342855,2550,2550,2550,2550,0
|
|
20250404,201000,167342855,2550,2550,2550,2550,0
|
|
20250404,200900,167342855,2550,2550,2550,2550,0
|
|
20250404,200800,167342855,2550,2550,2550,2550,0
|
|
20250404,200700,167342855,2550,2550,2550,2550,0
|
|
20250404,200600,167342855,2550,2550,2550,2550,0
|
|
20250404,200500,167342855,2550,2550,2550,2550,0
|
|
20250404,200400,167342855,2550,2550,2550,2550,0
|
|
20250404,200300,167342855,2550,2550,2550,2550,0
|
|
20250404,200200,167342855,2550,2550,2550,2550,0
|
|
20250404,200100,167342855,2550,2550,2550,2550,0
|
|
20250404,200000,167342855,2550,2550,2550,2550,0
|
|
20250404,195900,167342855,2550,2550,2550,2550,0
|
|
20250404,195800,167342855,2550,2550,2550,2550,0
|
|
20250404,195700,167342855,2550,2550,2550,2550,0
|
|
20250404,195600,167342855,2550,2550,2550,2550,0
|
|
20250404,195500,167342855,2550,2550,2550,2550,0
|
|
20250404,195400,167342855,2550,2550,2550,2550,0
|
|
20250404,195300,167342855,2550,2550,2550,2550,0
|
|
20250404,195200,167342855,2550,2550,2550,2550,0
|
|
20250404,195100,167342855,2550,2550,2550,2550,0
|
|
20250404,195000,167342855,2550,2550,2550,2550,0
|
|
20250404,194900,167342855,2550,2550,2550,2550,0
|
|
20250404,194800,167342855,2550,2550,2550,2550,0
|
|
20250404,194700,167342855,2550,2550,2550,2550,1839
|
|
20250404,194600,167342855,2550,2550,2550,2550,0
|
|
20250404,194500,167342855,2550,2550,2550,2550,0
|
|
20250404,194400,167342855,2550,2550,2550,2550,0
|
|
20250404,194300,167342855,2550,2550,2550,2550,0
|
|
20250404,194200,167342855,2550,2550,2550,2550,0
|
|
20250404,194100,167342855,2550,2550,2550,2550,0
|
|
20250404,194000,167342855,2550,2550,2550,2550,0
|
|
20250404,193900,167342855,2550,2550,2550,2550,0
|
|
20250404,193800,167342855,2550,2550,2550,2550,0
|
|
20250404,193700,167342855,2550,2550,2550,2550,0
|
|
20250404,193600,167342855,2550,2550,2550,2550,0
|
|
20250404,193500,167342855,2550,2550,2550,2550,0
|
|
20250404,193400,167342855,2550,2550,2550,2550,0
|
|
20250404,193300,167342855,2550,2550,2550,2550,0
|
|
20250404,193200,167342855,2550,2550,2550,2550,0
|
|
20250404,193100,167342855,2550,2550,2550,2550,0
|
|
20250404,193000,167342855,2550,2550,2550,2550,0
|
|
20250404,192900,167342855,2550,2550,2550,2550,0
|
|
20250404,192800,167342855,2550,2550,2550,2550,0
|
|
20250404,192700,167342855,2550,2550,2550,2550,0
|
|
20250404,192600,167342855,2550,2550,2550,2550,0
|
|
20250404,192500,167342855,2550,2550,2550,2550,0
|
|
20250404,192400,167342855,2550,2550,2550,2550,0
|
|
20250404,192300,167342855,2550,2550,2550,2550,0
|
|
20250404,192200,167342855,2550,2550,2550,2550,0
|
|
20250404,192100,167342855,2550,2550,2550,2550,0
|
|
20250404,192000,167342855,2550,2550,2550,2550,0
|
|
20250404,191900,167342855,2550,2550,2550,2550,0
|
|
20250404,191800,167342855,2550,2550,2550,2550,0
|
|
20250404,191700,167342855,2550,2550,2550,2550,1839
|
|
20250404,191600,167342855,2550,2550,2550,2550,0
|
|
20250404,191500,167342855,2550,2550,2550,2550,0
|
|
20250404,191400,167342855,2550,2550,2550,2550,0
|
|
20250404,191300,167342855,2550,2550,2550,2550,0
|
|
20250404,191200,167342855,2550,2550,2550,2550,0
|
|
20250404,191100,167342855,2550,2550,2550,2550,0
|
|
20250404,191000,167342855,2550,2550,2550,2550,0
|
|
20250404,190900,167342855,2550,2550,2550,2550,0
|
|
20250404,190800,167342855,2550,2550,2550,2550,0
|
|
20250404,190700,167342855,2550,2550,2550,2550,0
|
|
20250404,190600,167342855,2550,2550,2550,2550,0
|
|
20250404,190500,167342855,2550,2550,2550,2550,0
|
|
20250404,190400,167342855,2550,2550,2550,2550,0
|
|
20250404,190300,167342855,2550,2550,2550,2550,0
|
|
20250404,190200,167342855,2550,2550,2550,2550,0
|
|
20250404,190100,167342855,2550,2550,2550,2550,0
|
|
20250404,190000,167342855,2550,2550,2550,2550,0
|
|
20250404,185900,167342855,2550,2550,2550,2550,0
|
|
20250404,185800,167342855,2550,2550,2550,2550,0
|
|
20250404,185700,167342855,2550,2550,2550,2550,0
|
|
20250404,185600,167342855,2550,2550,2550,2550,0
|
|
20250404,185500,167342855,2550,2550,2550,2550,0
|
|
20250404,185400,167342855,2550,2550,2550,2550,0
|
|
20250404,185300,167342855,2550,2550,2550,2550,0
|
|
20250404,185200,167342855,2550,2550,2550,2550,0
|
|
20250404,185100,167342855,2550,2550,2550,2550,0
|
|
20250404,185000,167342855,2550,2550,2550,2550,0
|
|
20250404,184900,167342855,2550,2550,2550,2550,0
|
|
20250404,184800,167342855,2550,2550,2550,2550,0
|
|
20250404,184700,167342855,2550,2550,2550,2550,1839
|
|
20250404,184600,167342855,2550,2550,2550,2550,0
|
|
20250404,184500,167342855,2550,2550,2550,2550,0
|
|
20250404,184400,167342855,2550,2550,2550,2550,0
|
|
20250404,184300,167342855,2550,2550,2550,2550,0
|
|
20250404,184200,167342855,2550,2550,2550,2550,0
|
|
20250404,184100,167342855,2550,2550,2550,2550,0
|
|
20250404,184000,167342855,2550,2550,2550,2550,0
|
|
20250404,183900,167342855,2550,2550,2550,2550,0
|
|
20250404,183800,167342855,2550,2550,2550,2550,0
|
|
20250404,183700,167342855,2550,2550,2550,2550,0
|
|
20250404,183600,167342855,2550,2550,2550,2550,0
|
|
20250404,183500,167342855,2550,2550,2550,2550,0
|
|
20250404,183400,167342855,2550,2550,2550,2550,0
|
|
20250404,183300,167342855,2550,2550,2550,2550,0
|
|
20250404,183200,167342855,2550,2550,2550,2550,0
|
|
20250404,183100,167342855,2550,2550,2550,2550,0
|
|
20250404,183000,167342855,2550,2550,2550,2550,0
|
|
20250404,182900,167342855,2550,2550,2550,2550,0
|
|
20250404,182800,167342855,2550,2550,2550,2550,0
|
|
20250404,182700,167342855,2550,2550,2550,2550,0
|
|
20250404,182600,167342855,2550,2550,2550,2550,0
|
|
20250404,182500,167342855,2550,2550,2550,2550,0
|
|
20250404,182400,167342855,2550,2550,2550,2550,0
|
|
20250404,182300,167342855,2550,2550,2550,2550,0
|
|
20250404,182200,167342855,2550,2550,2550,2550,0
|
|
20250404,182100,167342855,2550,2550,2550,2550,0
|
|
20250404,182000,167342855,2550,2550,2550,2550,0
|
|
20250404,181900,167342855,2550,2550,2550,2550,0
|
|
20250404,181800,167342855,2550,2550,2550,2550,0
|
|
20250404,181700,167342855,2550,2550,2550,2550,1839
|
|
20250404,181600,167342855,2550,2550,2550,2550,0
|
|
20250404,181500,167342855,2550,2550,2550,2550,0
|
|
20250404,181400,167342855,2550,2550,2550,2550,0
|
|
20250404,181300,167342855,2550,2550,2550,2550,0
|
|
20250404,181200,167342855,2550,2550,2550,2550,0
|
|
20250404,181100,167342855,2550,2550,2550,2550,0
|
|
20250404,181000,167342855,2550,2550,2550,2550,0
|
|
20250404,180900,167342855,2550,2550,2550,2550,0
|
|
20250404,180800,167342855,2550,2550,2550,2550,0
|
|
20250404,180700,167342855,2550,2550,2550,2550,0
|
|
20250404,180600,167342855,2550,2550,2550,2550,0
|
|
20250404,180500,167342855,2550,2550,2550,2550,0
|
|
20250404,180400,167342855,2550,2550,2550,2550,0
|
|
20250404,180300,167342855,2550,2550,2550,2550,0
|
|
20250404,180200,167342855,2550,2550,2550,2550,0
|
|
20250404,180100,167342855,2550,2550,2550,2550,0
|
|
20250404,180000,167342855,2550,2550,2550,2550,0
|
|
20250404,175900,167342855,2550,2550,2550,2550,0
|
|
20250404,175800,167342855,2550,2550,2550,2550,0
|
|
20250404,175700,167342855,2550,2550,2550,2550,0
|
|
20250404,175600,167342855,2550,2550,2550,2550,0
|
|
20250404,175500,167342855,2550,2550,2550,2550,0
|
|
20250404,175400,167342855,2550,2550,2550,2550,0
|
|
20250404,175300,167342855,2550,2550,2550,2550,0
|
|
20250404,175200,167342855,2550,2550,2550,2550,0
|
|
20250404,175100,167342855,2550,2550,2550,2550,0
|
|
20250404,175000,167342855,2550,2550,2550,2550,0
|
|
20250404,174900,167342855,2550,2550,2550,2550,0
|
|
20250404,174800,167342855,2550,2550,2550,2550,0
|
|
20250404,174700,167342855,2550,2550,2550,2550,1839
|
|
20250404,174600,167342855,2550,2550,2550,2550,0
|
|
20250404,174500,167342855,2550,2550,2550,2550,0
|
|
20250404,174400,167342855,2550,2550,2550,2550,0
|
|
20250404,174300,167342855,2550,2550,2550,2550,0
|
|
20250404,174200,167342855,2550,2550,2550,2550,0
|
|
20250404,174100,167342855,2550,2550,2550,2550,0
|
|
20250404,174000,167342855,2550,2550,2550,2550,0
|
|
20250404,173900,167342855,2550,2550,2550,2550,0
|
|
20250404,173800,167342855,2550,2550,2550,2550,0
|
|
20250404,173700,167342855,2550,2550,2550,2550,0
|
|
20250404,173600,167342855,2550,2550,2550,2550,0
|
|
20250404,173500,167342855,2550,2550,2550,2550,0
|
|
20250404,173400,167342855,2550,2550,2550,2550,0
|
|
20250404,173300,167342855,2550,2550,2550,2550,0
|
|
20250404,173200,167342855,2550,2550,2550,2550,0
|
|
20250404,173100,167342855,2550,2550,2550,2550,0
|
|
20250404,173000,167342855,2550,2550,2550,2550,0
|
|
20250404,172900,167342855,2550,2550,2550,2550,0
|
|
20250404,172800,167342855,2550,2550,2550,2550,0
|
|
20250404,172700,167342855,2550,2550,2550,2550,0
|
|
20250404,172600,167342855,2550,2550,2550,2550,0
|
|
20250404,172500,167342855,2550,2550,2550,2550,0
|
|
20250404,172400,167342855,2550,2550,2550,2550,0
|
|
20250404,172300,167342855,2550,2550,2550,2550,0
|
|
20250404,172200,167342855,2550,2550,2550,2550,0
|
|
20250404,172100,167342855,2550,2550,2550,2550,0
|
|
20250404,172000,167342855,2550,2550,2550,2550,0
|
|
20250404,171900,167342855,2550,2550,2550,2550,0
|
|
20250404,171800,167342855,2550,2550,2550,2550,0
|
|
20250404,171700,167342855,2550,2550,2550,2550,1839
|
|
20250404,171600,167342855,2550,2550,2550,2550,0
|
|
20250404,171500,167342855,2550,2550,2550,2550,0
|
|
20250404,171400,167342855,2550,2550,2550,2550,0
|
|
20250404,171300,167342855,2550,2550,2550,2550,0
|
|
20250404,171200,167342855,2550,2550,2550,2550,0
|
|
20250404,171100,167342855,2550,2550,2550,2550,0
|
|
20250404,171000,167342855,2550,2550,2550,2550,0
|
|
20250404,170900,167342855,2550,2550,2550,2550,0
|
|
20250404,170800,167342855,2550,2550,2550,2550,0
|
|
20250404,170700,167342855,2550,2550,2550,2550,0
|
|
20250404,170600,167342855,2550,2550,2550,2550,0
|
|
20250404,170500,167342855,2550,2550,2550,2550,0
|
|
20250404,170400,167342855,2550,2550,2550,2550,0
|
|
20250404,170300,167342855,2550,2550,2550,2550,0
|
|
20250404,170200,167342855,2550,2550,2550,2550,0
|
|
20250404,170100,167342855,2550,2550,2550,2550,0
|
|
20250404,170000,167342855,2550,2550,2550,2550,0
|
|
20250404,165900,167342855,2550,2550,2550,2550,0
|
|
20250404,165800,167342855,2550,2550,2550,2550,0
|
|
20250404,165700,167342855,2550,2550,2550,2550,0
|
|
20250404,165600,167342855,2550,2550,2550,2550,0
|
|
20250404,165500,167342855,2550,2550,2550,2550,0
|
|
20250404,165400,167342855,2550,2550,2550,2550,0
|
|
20250404,165300,167342855,2550,2550,2550,2550,0
|
|
20250404,165200,167342855,2550,2550,2550,2550,0
|
|
20250404,165100,167342855,2550,2550,2550,2550,0
|
|
20250404,165000,167342855,2550,2550,2550,2550,0
|
|
20250404,164900,167342855,2550,2550,2550,2550,0
|
|
20250404,164800,167342855,2550,2550,2550,2550,0
|
|
20250404,164700,167342855,2550,2550,2550,2550,1839
|
|
20250404,164600,167342855,2550,2550,2550,2550,0
|
|
20250404,164500,167342855,2550,2550,2550,2550,0
|
|
20250404,164400,167342855,2550,2550,2550,2550,0
|
|
20250404,164300,167342855,2550,2550,2550,2550,0
|
|
20250404,164200,167342855,2550,2550,2550,2550,0
|
|
20250404,164100,167342855,2550,2550,2550,2550,0
|
|
20250404,164000,167342855,2550,2550,2550,2550,0
|
|
20250404,163900,167342855,2550,2550,2550,2550,0
|
|
20250404,163800,167342855,2550,2550,2550,2550,0
|
|
20250404,163700,167342855,2550,2550,2550,2550,0
|
|
20250404,163600,167342855,2550,2550,2550,2550,0
|
|
20250404,163500,167342855,2550,2550,2550,2550,0
|
|
20250404,163400,167342855,2550,2550,2550,2550,0
|
|
20250404,163300,167342855,2550,2550,2550,2550,0
|
|
20250404,163200,167342855,2550,2550,2550,2550,0
|
|
20250404,163100,167342855,2550,2550,2550,2550,0
|
|
20250404,163000,167342855,2550,2550,2550,2550,0
|
|
20250404,162900,167342855,2550,2550,2550,2550,0
|
|
20250404,162800,167342855,2550,2550,2550,2550,0
|
|
20250404,162700,167342855,2550,2550,2550,2550,0
|
|
20250404,162600,167342855,2550,2550,2550,2550,0
|
|
20250404,162500,167342855,2550,2550,2550,2550,0
|
|
20250404,162400,167342855,2550,2550,2550,2550,0
|
|
20250404,162300,167342855,2550,2550,2550,2550,0
|
|
20250404,162200,167342855,2550,2550,2550,2550,0
|
|
20250404,162100,167342855,2550,2550,2550,2550,0
|
|
20250404,162000,167342855,2550,2550,2550,2550,0
|
|
20250404,161900,167342855,2550,2550,2550,2550,0
|
|
20250404,161800,167342855,2550,2550,2550,2550,0
|
|
20250404,161700,167342855,2550,2550,2550,2550,1839
|
|
20250404,161600,167342855,2550,2550,2550,2550,0
|
|
20250404,161500,167342855,2550,2550,2550,2550,0
|
|
20250404,161400,167342855,2550,2550,2550,2550,0
|
|
20250404,161300,167342855,2550,2550,2550,2550,0
|
|
20250404,161200,167342855,2550,2550,2550,2550,0
|
|
20250404,161100,167342855,2550,2550,2550,2550,0
|
|
20250404,161000,167342855,2550,2550,2550,2550,0
|
|
20250404,160900,167342855,2550,2550,2550,2550,0
|
|
20250404,160800,167342855,2550,2550,2550,2550,0
|
|
20250404,160700,167342855,2550,2550,2550,2550,0
|
|
20250404,160600,167342855,2550,2550,2550,2550,0
|
|
20250404,160500,167342855,2550,2550,2550,2550,0
|
|
20250404,160400,167342855,2550,2550,2550,2550,0
|
|
20250404,160300,167342855,2550,2550,2550,2550,0
|
|
20250404,160200,167342855,2550,2550,2550,2550,0
|
|
20250404,160100,167342855,2550,2550,2550,2550,0
|
|
20250404,160000,167342855,2550,2550,2550,2550,0
|
|
20250404,155900,167342855,2550,2550,2550,2550,0
|
|
20250404,155800,167342855,2550,2550,2550,2550,0
|
|
20250404,155700,167342855,2550,2550,2550,2550,0
|
|
20250404,155600,167342855,2550,2550,2550,2550,0
|
|
20250404,155500,167342855,2550,2550,2550,2550,0
|
|
20250404,155400,167342855,2550,2550,2550,2550,0
|
|
20250404,155300,167342855,2550,2550,2550,2550,0
|
|
20250404,155200,167342855,2550,2550,2550,2550,0
|
|
20250404,155100,167342855,2550,2550,2550,2550,0
|
|
20250404,155000,167342855,2550,2550,2550,2550,0
|
|
20250404,154900,167342855,2550,2550,2550,2550,0
|
|
20250404,154800,167342855,2550,2550,2550,2550,0
|
|
20250404,154700,167342855,2550,2550,2550,2550,1839
|
|
20250404,154600,167342855,2550,2550,2550,2550,0
|
|
20250404,154500,167342855,2550,2550,2550,2550,0
|
|
20250404,154400,167342855,2550,2550,2550,2550,0
|
|
20250404,154300,167342855,2550,2550,2550,2550,0
|
|
20250404,154200,167342855,2550,2550,2550,2550,0
|
|
20250404,154100,167342855,2550,2550,2550,2550,0
|
|
20250404,154000,167342855,2550,2550,2550,2550,0
|
|
20250404,153900,167342855,2550,2550,2550,2550,0
|
|
20250404,153800,167342855,2550,2550,2550,2550,0
|
|
20250404,153700,167342855,2550,2550,2550,2550,0
|
|
20250404,153600,167342855,2550,2550,2550,2550,0
|
|
20250404,153500,167342855,2550,2550,2550,2550,0
|
|
20250404,153400,167342855,2550,2550,2550,2550,0
|
|
20250404,153300,167342855,2550,2550,2550,2550,0
|
|
20250404,153200,167342855,2550,2550,2550,2550,0
|
|
20250404,153100,167342855,2550,2550,2550,2550,0
|
|
20250404,153000,167342855,2550,2550,2550,2550,1839
|
|
20250404,152900,162653405,2545,2545,2545,2545,0
|
|
20250404,152800,162653405,2545,2545,2545,2545,0
|
|
20250404,152700,162653405,2545,2545,2545,2545,0
|
|
20250404,152600,162653405,2545,2545,2545,2545,0
|
|
20250404,152500,162653405,2545,2545,2545,2545,0
|
|
20250404,152400,162653405,2545,2545,2545,2545,0
|
|
20250404,152300,162653405,2545,2545,2545,2545,0
|
|
20250404,152200,162653405,2545,2545,2545,2545,0
|
|
20250404,152100,162653405,2545,2545,2545,2545,0
|
|
20250404,152000,162653405,2545,2545,2545,2545,0
|
|
20250404,151900,162653405,2545,2545,2545,2545,0
|
|
20250404,151800,162653405,2545,2545,2545,2545,0
|
|
20250404,151700,162653405,2545,2545,2545,2545,1
|
|
20250404,151600,162650860,2505,2505,2505,2505,0
|
|
20250404,151500,162650860,2505,2510,2510,2505,80
|
|
20250404,151400,162450085,2550,2550,2550,2500,7
|
|
20250404,151300,162432485,2500,2500,2500,2500,7
|
|
20250404,151200,162414985,2550,2550,2550,2550,44
|
|
20250404,151100,162302785,2555,2550,2555,2550,9
|
|
20250404,151000,162279820,2555,2555,2555,2500,25
|
|
20250404,150900,162216425,2555,2545,2555,2545,8
|
|
20250404,150800,162196020,2540,2540,2540,2540,15
|
|
20250404,150700,162157920,2495,2530,2550,2485,857
|
|
20250404,150600,159988620,2550,2550,2550,2550,206
|
|
20250404,150500,159463320,2570,2570,2570,2570,0
|
|
20250404,150400,159463320,2570,2570,2570,2570,0
|
|
20250404,150300,159463320,2570,2570,2570,2570,0
|
|
20250404,150200,159463320,2570,2570,2570,2570,0
|
|
20250404,150100,159463320,2570,2570,2570,2570,0
|
|
20250404,150000,159463320,2570,2570,2570,2570,0
|
|
20250404,145900,159463320,2570,2570,2570,2570,0
|
|
20250404,145800,159463320,2570,2570,2570,2570,0
|
|
20250404,145700,159463320,2570,2570,2570,2570,0
|
|
20250404,145600,159463320,2570,2570,2570,2570,0
|
|
20250404,145500,159463320,2570,2570,2570,2570,0
|
|
20250404,145400,159463320,2570,2570,2570,2570,0
|
|
20250404,145300,159463320,2570,2570,2570,2570,0
|
|
20250404,145200,159463320,2570,2570,2570,2570,1
|
|
20250404,145100,159460750,2535,2555,2555,2535,200
|
|
20250404,145000,158953470,2570,2570,2570,2570,0
|
|
20250404,144900,158953470,2570,2570,2570,2570,5
|
|
20250404,144800,158940620,2555,2555,2555,2555,5
|
|
20250404,144700,158927845,2555,2560,2560,2555,3
|
|
20250404,144600,158920170,2570,2570,2570,2570,2177
|
|
20250404,144500,153325280,2570,2570,2570,2570,1828
|
|
20250404,144400,148627320,2570,2570,2570,2570,1856
|
|
20250404,144300,143857400,2575,2560,2575,2560,6238
|
|
20250404,144200,127872110,2565,2565,2565,2565,18
|
|
20250404,144100,127825940,2565,2560,2565,2555,66
|
|
20250404,144000,127657255,2565,2565,2565,2565,100
|
|
20250404,143900,127400755,2565,2540,2565,2540,2910
|
|
20250404,143800,119980345,2535,2530,2535,2530,1395
|
|
20250404,143700,116445885,2530,2530,2535,2530,91
|
|
20250404,143600,116215275,2535,2530,2535,2530,2172
|
|
20250404,143500,110713635,2530,2530,2530,2530,0
|
|
20250404,143400,110713635,2530,2530,2530,2530,0
|
|
20250404,143300,110713635,2530,2530,2530,2530,0
|
|
20250404,143200,110713635,2530,2530,2530,2530,10
|
|
20250404,143100,110688335,2530,2530,2530,2530,52
|
|
20250404,143000,110556775,2515,2515,2515,2515,0
|
|
20250404,142900,110556775,2515,2530,2530,2515,571
|
|
20250404,142800,109112940,2530,2530,2530,2530,604
|
|
20250404,142700,107584820,2530,2530,2530,2530,0
|
|
20250404,142600,107584820,2530,2530,2530,2530,4
|
|
20250404,142500,107574700,2530,2520,2530,2520,3000
|
|
20250404,142400,99999185,2520,2520,2520,2520,77
|
|
20250404,142300,99805145,2520,2515,2520,2515,4000
|
|
20250404,142200,89725245,2520,2520,2520,2520,0
|
|
20250404,142100,89725245,2520,2510,2520,2510,2192
|
|
20250404,142000,84208095,2515,2515,2515,2515,0
|
|
20250404,141900,84208095,2515,2515,2515,2515,0
|
|
20250404,141800,84208095,2515,2500,2515,2500,1291
|
|
20250404,141700,80967845,2500,2500,2500,2500,0
|
|
20250404,141600,80967845,2500,2500,2500,2500,0
|
|
20250404,141500,80967845,2500,2500,2500,2500,0
|
|
20250404,141400,80967845,2500,2500,2500,2500,53
|
|
20250404,141300,80835345,2495,2490,2495,2490,16
|
|
20250404,141200,80795455,2485,2485,2485,2485,0
|
|
20250404,141100,80795455,2485,2485,2485,2485,4
|
|
20250404,141000,80785515,2485,2485,2485,2485,0
|
|
20250404,140900,80785515,2485,2480,2485,2480,21
|
|
20250404,140800,80733365,2445,2480,2485,2445,329
|
|
20250404,140700,79916205,2445,2445,2445,2445,0
|
|
20250404,140600,79916205,2445,2445,2445,2445,0
|
|
20250404,140500,79916205,2445,2445,2445,2445,0
|
|
20250404,140400,79916205,2445,2450,2450,2445,3
|
|
20250404,140300,79908865,2480,2440,2480,2440,2207
|
|
20250404,140200,74456005,2440,2440,2440,2440,0
|
|
20250404,140100,74456005,2440,2440,2440,2440,0
|
|
20250404,140000,74456005,2440,2415,2440,2415,417
|
|
20250404,135900,73441580,2405,2405,2405,2405,0
|
|
20250404,135800,73441580,2405,2405,2405,2405,0
|
|
20250404,135700,73441580,2405,2405,2405,2405,0
|
|
20250404,135600,73441580,2405,2405,2405,2405,0
|
|
20250404,135500,73441580,2405,2405,2405,2405,0
|
|
20250404,135400,73441580,2405,2405,2405,2405,0
|
|
20250404,135300,73441580,2405,2405,2405,2405,0
|
|
20250404,135200,73441580,2405,2405,2405,2405,0
|
|
20250404,135100,73441580,2405,2405,2405,2405,0
|
|
20250404,135000,73441580,2405,2410,2410,2405,150
|
|
20250404,134900,73080095,2410,2410,2410,2410,0
|
|
20250404,134800,73080095,2410,2410,2410,2410,0
|
|
20250404,134700,73080095,2410,2410,2410,2410,0
|
|
20250404,134600,73080095,2410,2410,2410,2410,2
|
|
20250404,134500,73075275,2410,2410,2410,2410,0
|
|
20250404,134400,73075275,2410,2410,2410,2410,0
|
|
20250404,134300,73075275,2410,2410,2410,2410,9
|
|
20250404,134200,73053585,2410,2415,2415,2410,28
|
|
20250404,134100,72986090,2420,2420,2420,2420,0
|
|
20250404,134000,72986090,2420,2420,2420,2420,0
|
|
20250404,133900,72986090,2420,2420,2420,2420,0
|
|
20250404,133800,72986090,2420,2420,2420,2420,0
|
|
20250404,133700,72986090,2420,2420,2420,2420,0
|
|
20250404,133600,72986090,2420,2420,2420,2420,0
|
|
20250404,133500,72986090,2420,2420,2420,2420,0
|
|
20250404,133400,72986090,2420,2425,2425,2420,3
|
|
20250404,133300,72978825,2420,2420,2420,2420,0
|
|
20250404,133200,72978825,2420,2420,2420,2420,0
|
|
20250404,133100,72978825,2420,2420,2420,2420,0
|
|
20250404,133000,72978825,2420,2420,2420,2420,0
|
|
20250404,132900,72978825,2420,2420,2420,2420,0
|
|
20250404,132800,72978825,2420,2420,2420,2420,0
|
|
20250404,132700,72978825,2420,2420,2420,2420,0
|
|
20250404,132600,72978825,2420,2420,2420,2420,0
|
|
20250404,132500,72978825,2420,2420,2420,2420,0
|
|
20250404,132400,72978825,2420,2420,2420,2420,41
|
|
20250404,132300,72879605,2420,2425,2425,2420,25
|
|
20250404,132200,72819090,2420,2420,2420,2420,0
|
|
20250404,132100,72819090,2420,2420,2420,2420,0
|
|
20250404,132000,72819090,2420,2420,2420,2420,0
|
|
20250404,131900,72819090,2420,2420,2420,2420,0
|
|
20250404,131800,72819090,2420,2420,2420,2420,0
|
|
20250404,131700,72819090,2420,2420,2420,2420,0
|
|
20250404,131600,72819090,2420,2420,2420,2420,0
|
|
20250404,131500,72819090,2420,2420,2420,2420,0
|
|
20250404,131400,72819090,2420,2425,2425,2420,500
|
|
20250404,131300,71609075,2420,2420,2420,2420,0
|
|
20250404,131200,71609075,2420,2420,2420,2420,0
|
|
20250404,131100,71609075,2420,2430,2430,2420,113
|
|
20250404,131000,71335570,2435,2435,2435,2435,262
|
|
20250404,130900,70697600,2425,2425,2425,2425,0
|
|
20250404,130800,70697600,2425,2425,2425,2425,0
|
|
20250404,130700,70697600,2425,2465,2465,2425,45
|
|
20250404,130600,70588090,2480,2480,2480,2480,100
|
|
20250404,130500,70340090,2485,2485,2485,2485,0
|
|
20250404,130400,70340090,2485,2485,2485,2485,0
|
|
20250404,130300,70340090,2485,2485,2485,2485,0
|
|
20250404,130200,70340090,2485,2485,2485,2485,0
|
|
20250404,130100,70340090,2485,2485,2485,2485,0
|
|
20250404,130000,70340090,2485,2485,2485,2485,0
|
|
20250404,125900,70340090,2485,2485,2485,2485,0
|
|
20250404,125800,70340090,2485,2485,2485,2485,0
|
|
20250404,125700,70340090,2485,2485,2485,2485,0
|
|
20250404,125600,70340090,2485,2485,2485,2485,0
|
|
20250404,125500,70340090,2485,2485,2485,2485,0
|
|
20250404,125400,70340090,2485,2485,2485,2485,0
|
|
20250404,125300,70340090,2485,2485,2485,2485,0
|
|
20250404,125200,70340090,2485,2485,2485,2485,0
|
|
20250404,125100,70340090,2485,2485,2485,2485,0
|
|
20250404,125000,70340090,2485,2485,2485,2485,0
|
|
20250404,124900,70340090,2485,2485,2485,2485,0
|
|
20250404,124800,70340090,2485,2485,2485,2485,0
|
|
20250404,124700,70340090,2485,2485,2485,2485,0
|
|
20250404,124600,70340090,2485,2485,2485,2485,0
|
|
20250404,124500,70340090,2485,2485,2485,2485,0
|
|
20250404,124400,70340090,2485,2485,2485,2485,1
|
|
20250404,124300,70337605,2470,2470,2470,2470,0
|
|
20250404,124200,70337605,2470,2470,2470,2470,6
|
|
20250404,124100,70322785,2470,2470,2470,2470,0
|
|
20250404,124000,70322785,2470,2470,2470,2470,0
|
|
20250404,123900,70322785,2470,2470,2470,2470,0
|
|
20250404,123800,70322785,2470,2470,2470,2470,0
|
|
20250404,123700,70322785,2470,2470,2470,2470,6
|
|
20250404,123600,70307965,2470,2470,2470,2470,0
|
|
20250404,123500,70307965,2470,2470,2470,2470,0
|
|
20250404,123400,70307965,2470,2470,2470,2470,0
|
|
20250404,123300,70307965,2470,2470,2470,2470,0
|
|
20250404,123200,70307965,2470,2470,2470,2470,0
|
|
20250404,123100,70307965,2470,2470,2470,2470,0
|
|
20250404,123000,70307965,2470,2470,2470,2470,6
|
|
20250404,122900,70293145,2470,2470,2470,2470,0
|
|
20250404,122800,70293145,2470,2470,2470,2470,0
|
|
20250404,122700,70293145,2470,2470,2470,2470,0
|
|
20250404,122600,70293145,2470,2470,2470,2470,0
|
|
20250404,122500,70293145,2470,2475,2475,2470,13
|
|
20250404,122400,70261030,2485,2480,2485,2480,170
|
|
20250404,122300,69839280,2480,2480,2480,2480,0
|
|
20250404,122200,69839280,2480,2480,2480,2480,2
|
|
20250404,122100,69834320,2480,2480,2480,2480,0
|
|
20250404,122000,69834320,2480,2480,2480,2480,3
|
|
20250404,121900,69826880,2480,2485,2485,2480,2
|
|
20250404,121800,69821915,2480,2480,2480,2480,0
|
|
20250404,121700,69821915,2480,2480,2480,2480,0
|
|
20250404,121600,69821915,2480,2480,2480,2480,0
|
|
20250404,121500,69821915,2480,2482,2485,2480,39
|
|
20250404,121400,69725135,2485,2485,2485,2485,7
|
|
20250404,121300,69707740,2485,2490,2490,2485,106
|
|
20250404,121200,69443995,2490,2490,2490,2490,4
|
|
20250404,121100,69434035,2490,2485,2490,2485,72
|
|
20250404,121000,69255095,2480,2480,2480,2480,17
|
|
20250404,120900,69212935,2485,2480,2485,2480,202
|
|
20250404,120800,68710975,2480,2495,2495,2480,301
|
|
20250404,120700,67964255,2500,2500,2500,2500,0
|
|
20250404,120600,67964255,2500,2505,2505,2500,2
|
|
20250404,120500,67959250,2510,2510,2510,2510,0
|
|
20250404,120400,67959250,2510,2515,2515,2510,2
|
|
20250404,120300,67954225,2520,2520,2520,2520,16
|
|
20250404,120200,67913905,2520,2520,2520,2520,154
|
|
20250404,120100,67525825,2520,2520,2520,2520,125
|
|
20250404,120000,67210825,2520,2525,2525,2520,2
|
|
20250404,115900,67205780,2525,2525,2525,2525,11
|
|
20250404,115800,67178005,2525,2510,2525,2510,2733
|
|
20250404,115700,60297900,2510,2510,2510,2510,1
|
|
20250404,115600,60295390,2510,2475,2510,2475,1108
|
|
20250404,115500,57536775,2475,2465,2475,2465,320
|
|
20250404,115400,56745595,2460,2460,2460,2460,0
|
|
20250404,115300,56745595,2460,2460,2460,2460,0
|
|
20250404,115200,56745595,2460,2460,2460,2460,500
|
|
20250404,115100,55515595,2460,2460,2460,2460,150
|
|
20250404,115000,55146595,2460,2460,2460,2460,512
|
|
20250404,114900,53887075,2460,2460,2460,2460,0
|
|
20250404,114800,53887075,2460,2440,2460,2440,863
|
|
20250404,114700,51764940,2440,2440,2440,2440,476
|
|
20250404,114600,50603500,2440,2440,2440,2440,0
|
|
20250404,114500,50603500,2440,2440,2440,2440,0
|
|
20250404,114400,50603500,2440,2440,2440,2440,300
|
|
20250404,114300,49871500,2440,2440,2440,2440,200
|
|
20250404,114200,49383500,2465,2440,2465,2440,62
|
|
20250404,114100,49232070,2465,2465,2465,2465,0
|
|
20250404,114000,49232070,2465,2465,2465,2465,100
|
|
20250404,113900,48985570,2465,2465,2465,2465,0
|
|
20250404,113800,48985570,2465,2450,2465,2450,546
|
|
20250404,113700,47647200,2455,2450,2455,2450,26
|
|
20250404,113600,47583480,2450,2450,2450,2450,666
|
|
20250404,113500,45951780,2450,2445,2450,2445,312
|
|
20250404,113400,45188925,2445,2440,2445,2440,440
|
|
20250404,113300,44113305,2425,2425,2425,2425,10
|
|
20250404,113200,44089055,2425,2425,2425,2425,0
|
|
20250404,113100,44089055,2425,2425,2425,2425,800
|
|
20250404,113000,42149055,2430,2430,2430,2430,0
|
|
20250404,112900,42149055,2430,2430,2430,2430,2
|
|
20250404,112800,42144195,2430,2430,2430,2430,37
|
|
20250404,112700,42054285,2425,2410,2425,2410,1387
|
|
20250404,112600,38696650,2410,2410,2410,2410,0
|
|
20250404,112500,38696650,2410,2400,2410,2400,11
|
|
20250404,112400,38670240,2380,2380,2380,2380,0
|
|
20250404,112300,38670240,2380,2380,2380,2380,4
|
|
20250404,112200,38660720,2380,2380,2380,2380,4
|
|
20250404,112100,38651200,2425,2425,2425,2425,0
|
|
20250404,112000,38651200,2425,2425,2425,2425,0
|
|
20250404,111900,38651200,2425,2425,2425,2425,0
|
|
20250404,111800,38651200,2425,2425,2425,2425,0
|
|
20250404,111700,38651200,2425,2365,2425,2365,2438
|
|
20250404,111600,32762270,2415,2405,2415,2405,2000
|
|
20250404,111500,27943175,2405,2405,2405,2405,0
|
|
20250404,111400,27943175,2405,2405,2405,2405,2
|
|
20250404,111300,27938365,2415,2415,2415,2415,0
|
|
20250404,111200,27938365,2415,2415,2415,2415,5
|
|
20250404,111100,27926290,2415,2390,2415,2390,974
|
|
20250404,111000,25588930,2390,2390,2390,2390,0
|
|
20250404,110900,25588930,2390,2365,2390,2365,883
|
|
20250404,110800,23486015,2365,2365,2365,2365,0
|
|
20250404,110700,23486015,2365,2365,2365,2365,0
|
|
20250404,110600,23486015,2365,2365,2365,2365,14
|
|
20250404,110500,23452905,2305,2365,2365,2305,217
|
|
20250404,110400,22946065,2370,2365,2370,2365,25
|
|
20250404,110300,22886885,2365,2365,2365,2365,16
|
|
20250404,110200,22849045,2365,2365,2365,2365,0
|
|
20250404,110100,22849045,2365,2365,2365,2365,34
|
|
20250404,110000,22768635,2370,2370,2370,2370,0
|
|
20250404,105900,22768635,2370,2370,2370,2370,0
|
|
20250404,105800,22768635,2370,2370,2370,2370,0
|
|
20250404,105700,22768635,2370,2370,2370,2370,0
|
|
20250404,105600,22768635,2370,2370,2370,2370,224
|
|
20250404,105500,22237755,2395,2395,2395,2395,0
|
|
20250404,105400,22237755,2395,2395,2395,2395,0
|
|
20250404,105300,22237755,2395,2395,2395,2395,0
|
|
20250404,105200,22237755,2395,2395,2395,2395,0
|
|
20250404,105100,22237755,2395,2395,2395,2395,0
|
|
20250404,105000,22237755,2395,2395,2395,2395,0
|
|
20250404,104900,22237755,2395,2395,2395,2395,0
|
|
20250404,104800,22237755,2395,2395,2395,2395,1
|
|
20250404,104700,22235360,2395,2395,2395,2395,0
|
|
20250404,104600,22235360,2395,2395,2395,2395,0
|
|
20250404,104500,22235360,2395,2395,2395,2395,0
|
|
20250404,104400,22235360,2395,2395,2395,2395,0
|
|
20250404,104300,22235360,2395,2395,2395,2395,0
|
|
20250404,104200,22235360,2395,2395,2395,2395,0
|
|
20250404,104100,22235360,2395,2390,2395,2390,30
|
|
20250404,104000,22163610,2390,2370,2390,2370,85
|
|
20250404,103900,21961110,2365,2325,2365,2325,1132
|
|
20250404,103800,19312380,2325,2320,2325,2320,100
|
|
20250404,103700,19080220,2320,2320,2320,2320,0
|
|
20250404,103600,19080220,2320,2320,2320,2320,0
|
|
20250404,103500,19080220,2320,2320,2320,2320,0
|
|
20250404,103400,19080220,2320,2320,2320,2320,0
|
|
20250404,103300,19080220,2320,2320,2320,2320,0
|
|
20250404,103200,19080220,2320,2320,2320,2320,0
|
|
20250404,103100,19080220,2320,2320,2320,2320,0
|
|
20250404,103000,19080220,2320,2320,2320,2320,0
|
|
20250404,102900,19080220,2320,2320,2320,2320,0
|
|
20250404,102800,19080220,2320,2320,2320,2320,0
|
|
20250404,102700,19080220,2320,2320,2320,2320,1
|
|
20250404,102600,19077900,2310,2310,2310,2310,0
|
|
20250404,102500,19077900,2310,2310,2310,2310,0
|
|
20250404,102400,19077900,2310,2310,2310,2310,0
|
|
20250404,102300,19077900,2310,2310,2310,2310,108
|
|
20250404,102200,18828420,2325,2325,2325,2325,0
|
|
20250404,102100,18828420,2325,2325,2325,2325,0
|
|
20250404,102000,18828420,2325,2325,2325,2325,0
|
|
20250404,101900,18828420,2325,2325,2325,2325,0
|
|
20250404,101800,18828420,2325,2325,2325,2325,0
|
|
20250404,101700,18828420,2325,2325,2325,2325,0
|
|
20250404,101600,18828420,2325,2325,2325,2325,0
|
|
20250404,101500,18828420,2325,2325,2325,2325,0
|
|
20250404,101400,18828420,2325,2325,2325,2325,0
|
|
20250404,101300,18828420,2325,2325,2325,2325,0
|
|
20250404,101200,18828420,2325,2325,2325,2325,0
|
|
20250404,101100,18828420,2325,2325,2325,2325,0
|
|
20250404,101000,18828420,2325,2325,2325,2325,0
|
|
20250404,100900,18828420,2325,2325,2325,2325,0
|
|
20250404,100800,18828420,2325,2325,2325,2325,0
|
|
20250404,100700,18828420,2325,2325,2325,2325,1
|
|
20250404,100600,18826095,2325,2325,2325,2325,0
|
|
20250404,100500,18826095,2325,2325,2325,2325,0
|
|
20250404,100400,18826095,2325,2325,2325,2325,0
|
|
20250404,100300,18826095,2325,2325,2325,2325,0
|
|
20250404,100200,18826095,2325,2325,2325,2325,221
|
|
20250404,100100,18312270,2325,2325,2325,2325,0
|
|
20250404,100000,18312270,2325,2325,2325,2325,0
|
|
20250404,095900,18312270,2325,2325,2325,2325,0
|
|
20250404,095800,18312270,2325,2325,2325,2325,0
|
|
20250404,095700,18312270,2325,2325,2325,2325,0
|
|
20250404,095600,18312270,2325,2325,2325,2325,0
|
|
20250404,095500,18312270,2325,2325,2325,2325,0
|
|
20250404,095400,18312270,2325,2325,2325,2325,0
|
|
20250404,095300,18312270,2325,2325,2325,2325,0
|
|
20250404,095200,18312270,2325,2325,2325,2325,0
|
|
20250404,095100,18312270,2325,2325,2325,2325,0
|
|
20250404,095000,18312270,2325,2325,2325,2325,0
|
|
20250404,094900,18312270,2325,2325,2325,2325,0
|
|
20250404,094800,18312270,2325,2325,2325,2325,0
|
|
20250404,094700,18312270,2325,2325,2325,2325,0
|
|
20250404,094600,18312270,2325,2325,2325,2325,0
|
|
20250404,094500,18312270,2325,2325,2325,2325,0
|
|
20250404,094400,18312270,2325,2325,2325,2325,0
|
|
20250404,094300,18312270,2325,2325,2325,2325,0
|
|
20250404,094200,18312270,2325,2325,2325,2325,0
|
|
20250404,094100,18312270,2325,2325,2325,2325,0
|
|
20250404,094000,18312270,2325,2325,2325,2325,0
|
|
20250404,093900,18312270,2325,2325,2325,2325,0
|
|
20250404,093800,18312270,2325,2325,2325,2325,0
|
|
20250404,093700,18312270,2325,2325,2325,2325,0
|
|
20250404,093600,18312270,2325,2325,2325,2325,48
|
|
20250404,093500,18200670,2325,2325,2325,2325,0
|
|
20250404,093400,18200670,2325,2325,2325,2325,0
|
|
20250404,093300,18200670,2325,2325,2325,2325,0
|
|
20250404,093200,18200670,2325,2325,2325,2325,1
|
|
20250404,093100,18198345,2310,2310,2310,2310,0
|
|
20250404,093000,18198345,2310,2310,2310,2310,0
|
|
20250404,092900,18198345,2310,2310,2310,2310,30
|
|
20250404,092800,18129045,2310,2315,2315,2310,24
|
|
20250404,092700,18073590,2325,2325,2325,2325,0
|
|
20250404,092600,18073590,2325,2325,2325,2325,0
|
|
20250404,092500,18073590,2325,2325,2325,2325,1
|
|
20250404,092400,18071265,2295,2295,2295,2295,0
|
|
20250404,092300,18071265,2295,2295,2295,2295,0
|
|
20250404,092200,18071265,2295,2325,2325,2295,500
|
|
20250404,092100,16923465,2330,2330,2330,2330,0
|
|
20250404,092000,16923465,2330,2330,2330,2330,0
|
|
20250404,091900,16923465,2330,2330,2330,2330,129
|
|
20250404,091800,16622895,2335,2320,2335,2320,93
|
|
20250404,091700,16406360,2305,2305,2305,2305,0
|
|
20250404,091600,16406360,2305,2305,2305,2305,0
|
|
20250404,091500,16406360,2305,2305,2305,2305,2
|
|
20250404,091400,16401750,2295,2300,2300,2295,1038
|
|
20250404,091300,14014540,2320,2320,2320,2320,0
|
|
20250404,091200,14014540,2320,2320,2320,2320,0
|
|
20250404,091100,14014540,2320,2320,2320,2320,0
|
|
20250404,091000,14014540,2320,2320,2320,2320,0
|
|
20250404,090900,14014540,2320,2315,2320,2315,5
|
|
20250404,090800,14002960,2310,2310,2310,2310,10
|
|
20250404,090700,13979860,2320,2320,2320,2320,0
|
|
20250404,090600,13979860,2320,2320,2320,2320,0
|
|
20250404,090500,13979860,2320,2320,2320,2320,0
|
|
20250404,090400,13979860,2320,2320,2320,2320,1
|
|
20250404,090300,13977540,2250,2300,2300,2250,3000
|
|
20250404,090200,7172790,2280,2280,2280,2280,0
|
|
20250404,090100,7172790,2280,2280,2280,2280,152
|
|
20250404,090000,6826230,2285,2245,2285,2245,3038
|