680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,201700,377368230,2685,2685,2685,2685,1368
|
|
20250407,201600,377368230,2685,2685,2685,2685,0
|
|
20250407,201500,377368230,2685,2685,2685,2685,0
|
|
20250407,201400,377368230,2685,2685,2685,2685,0
|
|
20250407,201300,377368230,2685,2685,2685,2685,0
|
|
20250407,201200,377368230,2685,2685,2685,2685,0
|
|
20250407,201100,377368230,2685,2685,2685,2685,0
|
|
20250407,201000,377368230,2685,2685,2685,2685,0
|
|
20250407,200900,377368230,2685,2685,2685,2685,0
|
|
20250407,200800,377368230,2685,2685,2685,2685,0
|
|
20250407,200700,377368230,2685,2685,2685,2685,0
|
|
20250407,200600,377368230,2685,2685,2685,2685,0
|
|
20250407,200500,377368230,2685,2685,2685,2685,0
|
|
20250407,200400,377368230,2685,2685,2685,2685,0
|
|
20250407,200300,377368230,2685,2685,2685,2685,0
|
|
20250407,200200,377368230,2685,2685,2685,2685,0
|
|
20250407,200100,377368230,2685,2685,2685,2685,0
|
|
20250407,200000,377368230,2685,2685,2685,2685,0
|
|
20250407,195900,377368230,2685,2685,2685,2685,0
|
|
20250407,195800,377368230,2685,2685,2685,2685,0
|
|
20250407,195700,377368230,2685,2685,2685,2685,0
|
|
20250407,195600,377368230,2685,2685,2685,2685,0
|
|
20250407,195500,377368230,2685,2685,2685,2685,0
|
|
20250407,195400,377368230,2685,2685,2685,2685,0
|
|
20250407,195300,377368230,2685,2685,2685,2685,0
|
|
20250407,195200,377368230,2685,2685,2685,2685,0
|
|
20250407,195100,377368230,2685,2685,2685,2685,0
|
|
20250407,195000,377368230,2685,2685,2685,2685,0
|
|
20250407,194900,377368230,2685,2685,2685,2685,0
|
|
20250407,194800,377368230,2685,2685,2685,2685,0
|
|
20250407,194700,377368230,2685,2685,2685,2685,1368
|
|
20250407,194600,377368230,2685,2685,2685,2685,0
|
|
20250407,194500,377368230,2685,2685,2685,2685,0
|
|
20250407,194400,377368230,2685,2685,2685,2685,0
|
|
20250407,194300,377368230,2685,2685,2685,2685,0
|
|
20250407,194200,377368230,2685,2685,2685,2685,0
|
|
20250407,194100,377368230,2685,2685,2685,2685,0
|
|
20250407,194000,377368230,2685,2685,2685,2685,0
|
|
20250407,193900,377368230,2685,2685,2685,2685,0
|
|
20250407,193800,377368230,2685,2685,2685,2685,0
|
|
20250407,193700,377368230,2685,2685,2685,2685,0
|
|
20250407,193600,377368230,2685,2685,2685,2685,0
|
|
20250407,193500,377368230,2685,2685,2685,2685,0
|
|
20250407,193400,377368230,2685,2685,2685,2685,0
|
|
20250407,193300,377368230,2685,2685,2685,2685,0
|
|
20250407,193200,377368230,2685,2685,2685,2685,0
|
|
20250407,193100,377368230,2685,2685,2685,2685,0
|
|
20250407,193000,377368230,2685,2685,2685,2685,0
|
|
20250407,192900,377368230,2685,2685,2685,2685,0
|
|
20250407,192800,377368230,2685,2685,2685,2685,0
|
|
20250407,192700,377368230,2685,2685,2685,2685,0
|
|
20250407,192600,377368230,2685,2685,2685,2685,0
|
|
20250407,192500,377368230,2685,2685,2685,2685,0
|
|
20250407,192400,377368230,2685,2685,2685,2685,0
|
|
20250407,192300,377368230,2685,2685,2685,2685,0
|
|
20250407,192200,377368230,2685,2685,2685,2685,0
|
|
20250407,192100,377368230,2685,2685,2685,2685,0
|
|
20250407,192000,377368230,2685,2685,2685,2685,0
|
|
20250407,191900,377368230,2685,2685,2685,2685,0
|
|
20250407,191800,377368230,2685,2685,2685,2685,0
|
|
20250407,191700,377368230,2685,2685,2685,2685,1368
|
|
20250407,191600,377368230,2685,2685,2685,2685,0
|
|
20250407,191500,377368230,2685,2685,2685,2685,0
|
|
20250407,191400,377368230,2685,2685,2685,2685,0
|
|
20250407,191300,377368230,2685,2685,2685,2685,0
|
|
20250407,191200,377368230,2685,2685,2685,2685,0
|
|
20250407,191100,377368230,2685,2685,2685,2685,0
|
|
20250407,191000,377368230,2685,2685,2685,2685,0
|
|
20250407,190900,377368230,2685,2685,2685,2685,0
|
|
20250407,190800,377368230,2685,2685,2685,2685,0
|
|
20250407,190700,377368230,2685,2685,2685,2685,0
|
|
20250407,190600,377368230,2685,2685,2685,2685,0
|
|
20250407,190500,377368230,2685,2685,2685,2685,0
|
|
20250407,190400,377368230,2685,2685,2685,2685,0
|
|
20250407,190300,377368230,2685,2685,2685,2685,0
|
|
20250407,190200,377368230,2685,2685,2685,2685,0
|
|
20250407,190100,377368230,2685,2685,2685,2685,0
|
|
20250407,190000,377368230,2685,2685,2685,2685,0
|
|
20250407,185900,377368230,2685,2685,2685,2685,0
|
|
20250407,185800,377368230,2685,2685,2685,2685,0
|
|
20250407,185700,377368230,2685,2685,2685,2685,0
|
|
20250407,185600,377368230,2685,2685,2685,2685,0
|
|
20250407,185500,377368230,2685,2685,2685,2685,0
|
|
20250407,185400,377368230,2685,2685,2685,2685,0
|
|
20250407,185300,377368230,2685,2685,2685,2685,0
|
|
20250407,185200,377368230,2685,2685,2685,2685,0
|
|
20250407,185100,377368230,2685,2685,2685,2685,0
|
|
20250407,185000,377368230,2685,2685,2685,2685,0
|
|
20250407,184900,377368230,2685,2685,2685,2685,0
|
|
20250407,184800,377368230,2685,2685,2685,2685,0
|
|
20250407,184700,377368230,2685,2685,2685,2685,1368
|
|
20250407,184600,377368230,2685,2685,2685,2685,0
|
|
20250407,184500,377368230,2685,2685,2685,2685,0
|
|
20250407,184400,377368230,2685,2685,2685,2685,0
|
|
20250407,184300,377368230,2685,2685,2685,2685,0
|
|
20250407,184200,377368230,2685,2685,2685,2685,0
|
|
20250407,184100,377368230,2685,2685,2685,2685,0
|
|
20250407,184000,377368230,2685,2685,2685,2685,0
|
|
20250407,183900,377368230,2685,2685,2685,2685,0
|
|
20250407,183800,377368230,2685,2685,2685,2685,0
|
|
20250407,183700,377368230,2685,2685,2685,2685,0
|
|
20250407,183600,377368230,2685,2685,2685,2685,0
|
|
20250407,183500,377368230,2685,2685,2685,2685,0
|
|
20250407,183400,377368230,2685,2685,2685,2685,0
|
|
20250407,183300,377368230,2685,2685,2685,2685,0
|
|
20250407,183200,377368230,2685,2685,2685,2685,0
|
|
20250407,183100,377368230,2685,2685,2685,2685,0
|
|
20250407,183000,377368230,2685,2685,2685,2685,0
|
|
20250407,182900,377368230,2685,2685,2685,2685,0
|
|
20250407,182800,377368230,2685,2685,2685,2685,0
|
|
20250407,182700,377368230,2685,2685,2685,2685,0
|
|
20250407,182600,377368230,2685,2685,2685,2685,0
|
|
20250407,182500,377368230,2685,2685,2685,2685,0
|
|
20250407,182400,377368230,2685,2685,2685,2685,0
|
|
20250407,182300,377368230,2685,2685,2685,2685,0
|
|
20250407,182200,377368230,2685,2685,2685,2685,0
|
|
20250407,182100,377368230,2685,2685,2685,2685,0
|
|
20250407,182000,377368230,2685,2685,2685,2685,0
|
|
20250407,181900,377368230,2685,2685,2685,2685,0
|
|
20250407,181800,377368230,2685,2685,2685,2685,0
|
|
20250407,181700,377368230,2685,2685,2685,2685,1368
|
|
20250407,181600,377368230,2685,2685,2685,2685,0
|
|
20250407,181500,377368230,2685,2685,2685,2685,0
|
|
20250407,181400,377368230,2685,2685,2685,2685,0
|
|
20250407,181300,377368230,2685,2685,2685,2685,0
|
|
20250407,181200,377368230,2685,2685,2685,2685,0
|
|
20250407,181100,377368230,2685,2685,2685,2685,0
|
|
20250407,181000,377368230,2685,2685,2685,2685,0
|
|
20250407,180900,377368230,2685,2685,2685,2685,0
|
|
20250407,180800,377368230,2685,2685,2685,2685,0
|
|
20250407,180700,377368230,2685,2685,2685,2685,0
|
|
20250407,180600,377368230,2685,2685,2685,2685,0
|
|
20250407,180500,377368230,2685,2685,2685,2685,0
|
|
20250407,180400,377368230,2685,2685,2685,2685,0
|
|
20250407,180300,377368230,2685,2685,2685,2685,0
|
|
20250407,180200,377368230,2685,2685,2685,2685,0
|
|
20250407,180100,377368230,2685,2685,2685,2685,0
|
|
20250407,180000,377368230,2685,2685,2685,2685,0
|
|
20250407,175900,377368230,2685,2685,2685,2685,0
|
|
20250407,175800,377368230,2685,2685,2685,2685,0
|
|
20250407,175700,377368230,2685,2685,2685,2685,0
|
|
20250407,175600,377368230,2685,2685,2685,2685,0
|
|
20250407,175500,377368230,2685,2685,2685,2685,0
|
|
20250407,175400,377368230,2685,2685,2685,2685,0
|
|
20250407,175300,377368230,2685,2685,2685,2685,0
|
|
20250407,175200,377368230,2685,2685,2685,2685,0
|
|
20250407,175100,377368230,2685,2685,2685,2685,0
|
|
20250407,175000,377368230,2685,2685,2685,2685,0
|
|
20250407,174900,377368230,2685,2685,2685,2685,0
|
|
20250407,174800,377368230,2685,2685,2685,2685,0
|
|
20250407,174700,377368230,2685,2685,2685,2685,1368
|
|
20250407,174600,377368230,2685,2685,2685,2685,0
|
|
20250407,174500,377368230,2685,2685,2685,2685,0
|
|
20250407,174400,377368230,2685,2685,2685,2685,0
|
|
20250407,174300,377368230,2685,2685,2685,2685,0
|
|
20250407,174200,377368230,2685,2685,2685,2685,0
|
|
20250407,174100,377368230,2685,2685,2685,2685,0
|
|
20250407,174000,377368230,2685,2685,2685,2685,0
|
|
20250407,173900,377368230,2685,2685,2685,2685,0
|
|
20250407,173800,377368230,2685,2685,2685,2685,0
|
|
20250407,173700,377368230,2685,2685,2685,2685,0
|
|
20250407,173600,377368230,2685,2685,2685,2685,0
|
|
20250407,173500,377368230,2685,2685,2685,2685,0
|
|
20250407,173400,377368230,2685,2685,2685,2685,0
|
|
20250407,173300,377368230,2685,2685,2685,2685,0
|
|
20250407,173200,377368230,2685,2685,2685,2685,0
|
|
20250407,173100,377368230,2685,2685,2685,2685,0
|
|
20250407,173000,377368230,2685,2685,2685,2685,0
|
|
20250407,172900,377368230,2685,2685,2685,2685,0
|
|
20250407,172800,377368230,2685,2685,2685,2685,0
|
|
20250407,172700,377368230,2685,2685,2685,2685,0
|
|
20250407,172600,377368230,2685,2685,2685,2685,0
|
|
20250407,172500,377368230,2685,2685,2685,2685,0
|
|
20250407,172400,377368230,2685,2685,2685,2685,0
|
|
20250407,172300,377368230,2685,2685,2685,2685,0
|
|
20250407,172200,377368230,2685,2685,2685,2685,0
|
|
20250407,172100,377368230,2685,2685,2685,2685,0
|
|
20250407,172000,377368230,2685,2685,2685,2685,0
|
|
20250407,171900,377368230,2685,2685,2685,2685,0
|
|
20250407,171800,377368230,2685,2685,2685,2685,0
|
|
20250407,171700,377368230,2685,2685,2685,2685,1368
|
|
20250407,171600,377368230,2685,2685,2685,2685,0
|
|
20250407,171500,377368230,2685,2685,2685,2685,0
|
|
20250407,171400,377368230,2685,2685,2685,2685,0
|
|
20250407,171300,377368230,2685,2685,2685,2685,0
|
|
20250407,171200,377368230,2685,2685,2685,2685,0
|
|
20250407,171100,377368230,2685,2685,2685,2685,0
|
|
20250407,171000,377368230,2685,2685,2685,2685,0
|
|
20250407,170900,377368230,2685,2685,2685,2685,0
|
|
20250407,170800,377368230,2685,2685,2685,2685,0
|
|
20250407,170700,377368230,2685,2685,2685,2685,0
|
|
20250407,170600,377368230,2685,2685,2685,2685,0
|
|
20250407,170500,377368230,2685,2685,2685,2685,0
|
|
20250407,170400,377368230,2685,2685,2685,2685,0
|
|
20250407,170300,377368230,2685,2685,2685,2685,0
|
|
20250407,170200,377368230,2685,2685,2685,2685,0
|
|
20250407,170100,377368230,2685,2685,2685,2685,0
|
|
20250407,170000,377368230,2685,2685,2685,2685,0
|
|
20250407,165900,377368230,2685,2685,2685,2685,0
|
|
20250407,165800,377368230,2685,2685,2685,2685,0
|
|
20250407,165700,377368230,2685,2685,2685,2685,0
|
|
20250407,165600,377368230,2685,2685,2685,2685,0
|
|
20250407,165500,377368230,2685,2685,2685,2685,0
|
|
20250407,165400,377368230,2685,2685,2685,2685,0
|
|
20250407,165300,377368230,2685,2685,2685,2685,0
|
|
20250407,165200,377368230,2685,2685,2685,2685,0
|
|
20250407,165100,377368230,2685,2685,2685,2685,0
|
|
20250407,165000,377368230,2685,2685,2685,2685,0
|
|
20250407,164900,377368230,2685,2685,2685,2685,0
|
|
20250407,164800,377368230,2685,2685,2685,2685,0
|
|
20250407,164700,377368230,2685,2685,2685,2685,1368
|
|
20250407,164600,377368230,2685,2685,2685,2685,0
|
|
20250407,164500,377368230,2685,2685,2685,2685,0
|
|
20250407,164400,377368230,2685,2685,2685,2685,0
|
|
20250407,164300,377368230,2685,2685,2685,2685,0
|
|
20250407,164200,377368230,2685,2685,2685,2685,0
|
|
20250407,164100,377368230,2685,2685,2685,2685,0
|
|
20250407,164000,377368230,2685,2685,2685,2685,0
|
|
20250407,163900,377368230,2685,2685,2685,2685,0
|
|
20250407,163800,377368230,2685,2685,2685,2685,0
|
|
20250407,163700,377368230,2685,2685,2685,2685,0
|
|
20250407,163600,377368230,2685,2685,2685,2685,0
|
|
20250407,163500,377368230,2685,2685,2685,2685,0
|
|
20250407,163400,377368230,2685,2685,2685,2685,0
|
|
20250407,163300,377368230,2685,2685,2685,2685,0
|
|
20250407,163200,377368230,2685,2685,2685,2685,0
|
|
20250407,163100,377368230,2685,2685,2685,2685,0
|
|
20250407,163000,377368230,2685,2685,2685,2685,0
|
|
20250407,162900,377368230,2685,2685,2685,2685,0
|
|
20250407,162800,377368230,2685,2685,2685,2685,0
|
|
20250407,162700,377368230,2685,2685,2685,2685,0
|
|
20250407,162600,377368230,2685,2685,2685,2685,0
|
|
20250407,162500,377368230,2685,2685,2685,2685,0
|
|
20250407,162400,377368230,2685,2685,2685,2685,0
|
|
20250407,162300,377368230,2685,2685,2685,2685,0
|
|
20250407,162200,377368230,2685,2685,2685,2685,0
|
|
20250407,162100,377368230,2685,2685,2685,2685,0
|
|
20250407,162000,377368230,2685,2685,2685,2685,0
|
|
20250407,161900,377368230,2685,2685,2685,2685,0
|
|
20250407,161800,377368230,2685,2685,2685,2685,0
|
|
20250407,161700,377368230,2685,2685,2685,2685,1368
|
|
20250407,161600,377368230,2685,2685,2685,2685,0
|
|
20250407,161500,377368230,2685,2685,2685,2685,0
|
|
20250407,161400,377368230,2685,2685,2685,2685,0
|
|
20250407,161300,377368230,2685,2685,2685,2685,0
|
|
20250407,161200,377368230,2685,2685,2685,2685,0
|
|
20250407,161100,377368230,2685,2685,2685,2685,0
|
|
20250407,161000,377368230,2685,2685,2685,2685,0
|
|
20250407,160900,377368230,2685,2685,2685,2685,0
|
|
20250407,160800,377368230,2685,2685,2685,2685,0
|
|
20250407,160700,377368230,2685,2685,2685,2685,0
|
|
20250407,160600,377368230,2685,2685,2685,2685,0
|
|
20250407,160500,377368230,2685,2685,2685,2685,0
|
|
20250407,160400,377368230,2685,2685,2685,2685,0
|
|
20250407,160300,377368230,2685,2685,2685,2685,0
|
|
20250407,160200,377368230,2685,2685,2685,2685,0
|
|
20250407,160100,377368230,2685,2685,2685,2685,0
|
|
20250407,160000,377368230,2685,2685,2685,2685,0
|
|
20250407,155900,377368230,2685,2685,2685,2685,0
|
|
20250407,155800,377368230,2685,2685,2685,2685,0
|
|
20250407,155700,377368230,2685,2685,2685,2685,0
|
|
20250407,155600,377368230,2685,2685,2685,2685,0
|
|
20250407,155500,377368230,2685,2685,2685,2685,0
|
|
20250407,155400,377368230,2685,2685,2685,2685,0
|
|
20250407,155300,377368230,2685,2685,2685,2685,0
|
|
20250407,155200,377368230,2685,2685,2685,2685,0
|
|
20250407,155100,377368230,2685,2685,2685,2685,0
|
|
20250407,155000,377368230,2685,2685,2685,2685,0
|
|
20250407,154900,377368230,2685,2685,2685,2685,0
|
|
20250407,154800,377368230,2685,2685,2685,2685,0
|
|
20250407,154700,377368230,2685,2685,2685,2685,1368
|
|
20250407,154600,377368230,2685,2685,2685,2685,0
|
|
20250407,154500,377368230,2685,2685,2685,2685,0
|
|
20250407,154400,377368230,2685,2685,2685,2685,0
|
|
20250407,154300,377368230,2685,2685,2685,2685,0
|
|
20250407,154200,377368230,2685,2685,2685,2685,0
|
|
20250407,154100,377368230,2685,2685,2685,2685,0
|
|
20250407,154000,377368230,2685,2685,2685,2685,0
|
|
20250407,153900,377368230,2685,2685,2685,2685,0
|
|
20250407,153800,377368230,2685,2685,2685,2685,0
|
|
20250407,153700,377368230,2685,2685,2685,2685,0
|
|
20250407,153600,377368230,2685,2685,2685,2685,0
|
|
20250407,153500,377368230,2685,2685,2685,2685,0
|
|
20250407,153400,377368230,2685,2685,2685,2685,0
|
|
20250407,153300,377368230,2685,2685,2685,2685,0
|
|
20250407,153200,377368230,2685,2685,2685,2685,0
|
|
20250407,153100,377368230,2685,2685,2685,2685,0
|
|
20250407,153000,377368230,2685,2685,2685,2685,1368
|
|
20250407,152900,373695150,2655,2655,2655,2655,0
|
|
20250407,152800,373695150,2655,2655,2655,2655,0
|
|
20250407,152700,373695150,2655,2655,2655,2655,0
|
|
20250407,152600,373695150,2655,2655,2655,2655,0
|
|
20250407,152500,373695150,2655,2655,2655,2655,0
|
|
20250407,152400,373695150,2655,2655,2655,2655,0
|
|
20250407,152300,373695150,2655,2655,2655,2655,0
|
|
20250407,152200,373695150,2655,2655,2655,2655,0
|
|
20250407,152100,373695150,2655,2655,2655,2655,0
|
|
20250407,152000,373695150,2655,2655,2655,2655,0
|
|
20250407,151900,373695150,2655,2655,2655,2655,38
|
|
20250407,151800,373594260,2655,2655,2655,2655,88
|
|
20250407,151700,373360620,2650,2650,2650,2650,0
|
|
20250407,151600,373360620,2650,2650,2650,2650,0
|
|
20250407,151500,373360620,2650,2645,2650,2645,889
|
|
20250407,151400,371007350,2635,2635,2635,2635,182
|
|
20250407,151300,370527780,2630,2630,2630,2630,11
|
|
20250407,151200,370498850,2645,2645,2645,2645,0
|
|
20250407,151100,370498850,2645,2645,2645,2645,0
|
|
20250407,151000,370498850,2645,2645,2645,2645,81
|
|
20250407,150900,370284605,2620,2620,2620,2620,0
|
|
20250407,150800,370284605,2620,2625,2625,2620,113
|
|
20250407,150700,369988295,2620,2625,2625,2620,262
|
|
20250407,150600,369301105,2620,2620,2620,2620,0
|
|
20250407,150500,369301105,2620,2620,2620,2620,1
|
|
20250407,150400,369298485,2645,2640,2645,2640,2000
|
|
20250407,150300,364011090,2645,2645,2645,2645,0
|
|
20250407,150200,364011090,2645,2645,2645,2645,0
|
|
20250407,150100,364011090,2645,2645,2645,2645,0
|
|
20250407,150000,364011090,2645,2645,2645,2645,0
|
|
20250407,145900,364011090,2645,2645,2645,2645,0
|
|
20250407,145800,364011090,2645,2645,2645,2645,0
|
|
20250407,145700,364011090,2645,2640,2645,2640,872
|
|
20250407,145600,361709000,2640,2640,2640,2640,0
|
|
20250407,145500,361709000,2640,2640,2640,2640,10
|
|
20250407,145400,361682600,2645,2645,2645,2645,0
|
|
20250407,145300,361682600,2645,2645,2645,2645,0
|
|
20250407,145200,361682600,2645,2645,2645,2645,500
|
|
20250407,145100,360360100,2640,2640,2640,2640,51
|
|
20250407,145000,360225460,2610,2610,2610,2610,0
|
|
20250407,144900,360225460,2610,2610,2610,2610,0
|
|
20250407,144800,360225460,2610,2610,2610,2610,0
|
|
20250407,144700,360225460,2610,2610,2610,2610,0
|
|
20250407,144600,360225460,2610,2610,2610,2610,0
|
|
20250407,144500,360225460,2610,2615,2615,2610,200
|
|
20250407,144400,359703435,2610,2610,2610,2610,0
|
|
20250407,144300,359703435,2610,2610,2610,2610,466
|
|
20250407,144200,358487175,2610,2620,2620,2610,260
|
|
20250407,144100,357807280,2620,2620,2620,2620,0
|
|
20250407,144000,357807280,2620,2620,2620,2620,0
|
|
20250407,143900,357807280,2620,2632,2632,2620,665
|
|
20250407,143800,356064656,2632,2632,2632,2632,0
|
|
20250407,143700,356064656,2632,2632,2632,2632,100
|
|
20250407,143600,355801456,2625,2625,2625,2625,1
|
|
20250407,143500,355798831,2650,2650,2650,2650,0
|
|
20250407,143400,355798831,2650,2650,2650,2650,0
|
|
20250407,143300,355798831,2650,2650,2650,2650,1
|
|
20250407,143200,355796181,2650,2630,2650,2630,662
|
|
20250407,143100,354054121,2630,2630,2630,2630,629
|
|
20250407,143000,352399851,2650,2650,2650,2650,0
|
|
20250407,142900,352399851,2650,2650,2650,2650,589
|
|
20250407,142800,350839001,2650,2650,2650,2650,0
|
|
20250407,142700,350839001,2650,2650,2650,2650,411
|
|
20250407,142600,349749851,2650,2650,2650,2650,0
|
|
20250407,142500,349749851,2650,2650,2650,2650,0
|
|
20250407,142400,349749851,2650,2650,2650,2650,0
|
|
20250407,142300,349749851,2650,2650,2650,2650,1
|
|
20250407,142200,349747201,2625,2625,2625,2625,0
|
|
20250407,142100,349747201,2625,2625,2625,2625,0
|
|
20250407,142000,349747201,2625,2625,2625,2625,51
|
|
20250407,141900,349613326,2615,2615,2615,2615,0
|
|
20250407,141800,349613326,2615,2615,2615,2615,0
|
|
20250407,141700,349613326,2615,2615,2615,2615,0
|
|
20250407,141600,349613326,2615,2615,2615,2615,0
|
|
20250407,141500,349613326,2615,2615,2615,2615,0
|
|
20250407,141400,349613326,2615,2615,2615,2615,0
|
|
20250407,141300,349613326,2615,2615,2615,2615,0
|
|
20250407,141200,349613326,2615,2615,2615,2615,0
|
|
20250407,141100,349613326,2615,2615,2615,2615,0
|
|
20250407,141000,349613326,2615,2615,2615,2615,263
|
|
20250407,140900,348925581,2615,2615,2615,2615,0
|
|
20250407,140800,348925581,2615,2615,2615,2615,76
|
|
20250407,140700,348726841,2615,2615,2615,2615,0
|
|
20250407,140600,348726841,2615,2615,2615,2615,0
|
|
20250407,140500,348726841,2615,2615,2615,2615,0
|
|
20250407,140400,348726841,2615,2615,2615,2615,0
|
|
20250407,140300,348726841,2615,2615,2615,2615,0
|
|
20250407,140200,348726841,2615,2615,2615,2615,0
|
|
20250407,140100,348726841,2615,2615,2615,2615,0
|
|
20250407,140000,348726841,2615,2615,2615,2615,0
|
|
20250407,135900,348726841,2615,2615,2615,2615,0
|
|
20250407,135800,348726841,2615,2615,2615,2615,148
|
|
20250407,135700,348339821,2615,2615,2615,2615,5
|
|
20250407,135600,348326746,2615,2610,2615,2610,1005
|
|
20250407,135500,345703671,2615,2615,2615,2615,264
|
|
20250407,135400,345013311,2620,2640,2640,2620,273
|
|
20250407,135300,344296811,2640,2655,2655,2640,12
|
|
20250407,135200,344265106,2660,2660,2660,2660,3
|
|
20250407,135100,344257126,2665,2665,2665,2665,0
|
|
20250407,135000,344257126,2665,2665,2665,2665,0
|
|
20250407,134900,344257126,2665,2665,2665,2665,0
|
|
20250407,134800,344257126,2665,2665,2665,2665,5
|
|
20250407,134700,344243801,2665,2665,2665,2665,0
|
|
20250407,134600,344243801,2665,2665,2665,2665,8
|
|
20250407,134500,344222481,2665,2665,2665,2665,0
|
|
20250407,134400,344222481,2665,2665,2665,2665,0
|
|
20250407,134300,344222481,2665,2665,2665,2665,0
|
|
20250407,134200,344222481,2665,2665,2665,2665,461
|
|
20250407,134100,342993916,2695,2695,2695,2695,0
|
|
20250407,134000,342993916,2695,2695,2695,2695,0
|
|
20250407,133900,342993916,2695,2695,2695,2695,0
|
|
20250407,133800,342993916,2695,2695,2695,2695,0
|
|
20250407,133700,342993916,2695,2695,2695,2695,0
|
|
20250407,133600,342993916,2695,2695,2695,2695,0
|
|
20250407,133500,342993916,2695,2695,2695,2695,0
|
|
20250407,133400,342993916,2695,2695,2695,2695,19
|
|
20250407,133300,342942711,2695,2665,2695,2665,79
|
|
20250407,133200,342731816,2665,2670,2670,2665,8
|
|
20250407,133100,342710491,2700,2700,2700,2700,510
|
|
20250407,133000,341333491,2700,2685,2700,2685,60
|
|
20250407,132900,341172376,2680,2680,2680,2680,0
|
|
20250407,132800,341172376,2680,2680,2680,2680,0
|
|
20250407,132700,341172376,2680,2680,2680,2680,0
|
|
20250407,132600,341172376,2680,2680,2680,2680,0
|
|
20250407,132500,341172376,2680,2680,2680,2680,0
|
|
20250407,132400,341172376,2680,2680,2680,2680,0
|
|
20250407,132300,341172376,2680,2680,2680,2680,1
|
|
20250407,132200,341169696,2680,2675,2680,2675,41
|
|
20250407,132100,341060011,2680,2680,2680,2680,0
|
|
20250407,132000,341060011,2680,2680,2680,2680,0
|
|
20250407,131900,341060011,2680,2680,2680,2680,0
|
|
20250407,131800,341060011,2680,2680,2680,2680,0
|
|
20250407,131700,341060011,2680,2680,2680,2680,0
|
|
20250407,131600,341060011,2680,2670,2680,2660,80
|
|
20250407,131500,340846731,2675,2675,2675,2675,19
|
|
20250407,131400,340795906,2705,2705,2705,2705,117
|
|
20250407,131300,340479421,2705,2705,2705,2705,2
|
|
20250407,131200,340474011,2695,2690,2695,2690,39
|
|
20250407,131100,340369041,2690,2685,2690,2685,88
|
|
20250407,131000,340132756,2685,2680,2685,2680,285
|
|
20250407,130900,339367536,2685,2685,2685,2685,1
|
|
20250407,130800,339364851,2680,2680,2680,2680,10
|
|
20250407,130700,339338051,2675,2675,2675,2675,1
|
|
20250407,130600,339335376,2675,2675,2675,2675,108
|
|
20250407,130500,339046476,2675,2670,2675,2670,5
|
|
20250407,130400,339033111,2670,2660,2670,2660,17
|
|
20250407,130300,338987791,2660,2655,2660,2655,18
|
|
20250407,130200,338939976,2650,2650,2650,2650,11
|
|
20250407,130100,338910826,2650,2650,2650,2650,2
|
|
20250407,130000,338905526,2630,2630,2630,2630,0
|
|
20250407,125900,338905526,2630,2630,2630,2630,197
|
|
20250407,125800,338387416,2655,2655,2655,2655,0
|
|
20250407,125700,338387416,2655,2655,2655,2655,1
|
|
20250407,125600,338384761,2630,2630,2630,2630,2
|
|
20250407,125500,338379501,2630,2630,2630,2630,10
|
|
20250407,125400,338353201,2630,2630,2630,2630,0
|
|
20250407,125300,338353201,2630,2630,2630,2630,28
|
|
20250407,125200,338279561,2630,2630,2630,2630,26
|
|
20250407,125100,338211181,2640,2640,2640,2640,0
|
|
20250407,125000,338211181,2640,2640,2640,2640,0
|
|
20250407,124900,338211181,2640,2640,2640,2640,85
|
|
20250407,124800,337986781,2640,2640,2640,2640,0
|
|
20250407,124700,337986781,2640,2640,2640,2640,0
|
|
20250407,124600,337986781,2640,2640,2640,2640,0
|
|
20250407,124500,337986781,2640,2640,2640,2640,246
|
|
20250407,124400,337337341,2640,2635,2640,2635,280
|
|
20250407,124300,336598196,2625,2625,2625,2625,396
|
|
20250407,124200,335558696,2635,2630,2635,2630,201
|
|
20250407,124100,335029206,2625,2625,2625,2625,0
|
|
20250407,124000,335029206,2625,2625,2625,2625,0
|
|
20250407,123900,335029206,2625,2625,2625,2625,0
|
|
20250407,123800,335029206,2625,2635,2635,2625,442
|
|
20250407,123700,333868666,2640,2640,2640,2640,0
|
|
20250407,123600,333868666,2640,2640,2640,2640,0
|
|
20250407,123500,333868666,2640,2640,2640,2640,88
|
|
20250407,123400,333636346,2640,2640,2640,2640,2
|
|
20250407,123300,333631066,2640,2640,2640,2640,0
|
|
20250407,123200,333631066,2640,2645,2645,2640,1494
|
|
20250407,123100,329684906,2640,2640,2640,2640,0
|
|
20250407,123000,329684906,2640,2640,2640,2640,0
|
|
20250407,122900,329684906,2640,2645,2645,2640,802
|
|
20250407,122800,327566451,2645,2645,2645,2645,0
|
|
20250407,122700,327566451,2645,2645,2645,2645,1
|
|
20250407,122600,327563806,2660,2660,2660,2660,555
|
|
20250407,122500,326087506,2660,2660,2660,2660,200
|
|
20250407,122400,325555506,2640,2640,2640,2640,0
|
|
20250407,122300,325555506,2640,2640,2640,2640,0
|
|
20250407,122200,325555506,2640,2640,2640,2640,0
|
|
20250407,122100,325555506,2640,2650,2650,2640,1068
|
|
20250407,122000,322730766,2660,2660,2660,2660,225
|
|
20250407,121900,322132266,2645,2690,2690,2645,3569
|
|
20250407,121800,312668476,2695,2695,2695,2695,1
|
|
20250407,121700,312665781,2695,2700,2700,2695,2
|
|
20250407,121600,312660386,2700,2700,2700,2700,6
|
|
20250407,121500,312644186,2700,2700,2700,2700,1
|
|
20250407,121400,312641486,2700,2700,2700,2700,0
|
|
20250407,121300,312641486,2700,2700,2700,2700,0
|
|
20250407,121200,312641486,2700,2700,2700,2700,10
|
|
20250407,121100,312614486,2675,2675,2675,2675,0
|
|
20250407,121000,312614486,2675,2675,2675,2675,0
|
|
20250407,120900,312614486,2675,2675,2675,2675,0
|
|
20250407,120800,312614486,2675,2675,2675,2675,176
|
|
20250407,120700,312143686,2670,2690,2690,2670,50
|
|
20250407,120600,312009281,2700,2695,2700,2695,100
|
|
20250407,120500,311739381,2695,2690,2695,2690,102
|
|
20250407,120400,311464996,2670,2670,2670,2670,0
|
|
20250407,120300,311464996,2670,2670,2670,2670,0
|
|
20250407,120200,311464996,2670,2690,2690,2670,14
|
|
20250407,120100,311427416,2650,2650,2650,2650,0
|
|
20250407,120000,311427416,2650,2650,2650,2650,0
|
|
20250407,115900,311427416,2650,2685,2685,2650,154
|
|
20250407,115800,311016891,2690,2690,2690,2690,0
|
|
20250407,115700,311016891,2690,2690,2690,2690,1
|
|
20250407,115600,311014201,2690,2690,2690,2690,0
|
|
20250407,115500,311014201,2690,2695,2695,2690,82
|
|
20250407,115400,310793216,2700,2700,2700,2700,20
|
|
20250407,115300,310739216,2700,2700,2700,2700,1
|
|
20250407,115200,310736516,2700,2700,2700,2700,7
|
|
20250407,115100,310717616,2700,2700,2700,2700,85
|
|
20250407,115000,310488116,2700,2700,2700,2700,709
|
|
20250407,114900,308573816,2705,2705,2705,2705,0
|
|
20250407,114800,308573816,2705,2715,2715,2705,3
|
|
20250407,114700,308565691,2710,2710,2710,2710,0
|
|
20250407,114600,308565691,2710,2715,2715,2710,61
|
|
20250407,114500,308400131,2715,2715,2715,2715,9
|
|
20250407,114400,308375696,2715,2715,2715,2715,11
|
|
20250407,114300,308345831,2715,2715,2715,2715,198
|
|
20250407,114200,307808261,2710,2710,2710,2710,301
|
|
20250407,114100,306992551,2700,2700,2700,2700,11
|
|
20250407,114000,306962851,2700,2700,2700,2700,0
|
|
20250407,113900,306962851,2700,2700,2700,2700,0
|
|
20250407,113800,306962851,2700,2700,2700,2700,10
|
|
20250407,113700,306935851,2700,2700,2700,2700,0
|
|
20250407,113600,306935851,2700,2700,2700,2700,2
|
|
20250407,113500,306930451,2700,2700,2700,2700,278
|
|
20250407,113400,306179851,2700,2675,2715,2670,675
|
|
20250407,113300,304364161,2695,2695,2695,2695,5
|
|
20250407,113200,304350686,2670,2675,2675,2670,7
|
|
20250407,113100,304331991,2670,2670,2670,2670,6
|
|
20250407,113000,304315971,2665,2665,2665,2665,20
|
|
20250407,112900,304262671,2655,2655,2655,2655,0
|
|
20250407,112800,304262671,2655,2655,2655,2655,5
|
|
20250407,112700,304249396,2645,2645,2645,2645,0
|
|
20250407,112600,304249396,2645,2645,2645,2645,5
|
|
20250407,112500,304236171,2645,2645,2645,2645,0
|
|
20250407,112400,304236171,2645,2645,2645,2645,5
|
|
20250407,112300,304222946,2645,2645,2645,2645,0
|
|
20250407,112200,304222946,2645,2645,2645,2645,5
|
|
20250407,112100,304209721,2645,2650,2650,2645,2000
|
|
20250407,112000,298919671,2665,2665,2665,2665,0
|
|
20250407,111900,298919671,2665,2645,2665,2645,681
|
|
20250407,111800,297116476,2630,2635,2635,2630,7
|
|
20250407,111700,297098061,2630,2630,2630,2630,0
|
|
20250407,111600,297098061,2630,2630,2630,2630,0
|
|
20250407,111500,297098061,2630,2635,2635,2630,5
|
|
20250407,111400,297084906,2645,2645,2645,2645,1
|
|
20250407,111300,297082261,2645,2645,2645,2645,100
|
|
20250407,111200,296817761,2645,2645,2645,2645,0
|
|
20250407,111100,296817761,2645,2645,2645,2645,0
|
|
20250407,111000,296817761,2645,2645,2645,2645,2362
|
|
20250407,110900,290570271,2645,2645,2645,2645,0
|
|
20250407,110800,290570271,2645,2645,2645,2645,0
|
|
20250407,110700,290570271,2645,2645,2645,2645,1
|
|
20250407,110600,290567626,2620,2625,2625,2620,1578
|
|
20250407,110500,286432066,2620,2635,2635,2620,2869
|
|
20250407,110400,278905786,2640,2640,2640,2640,6
|
|
20250407,110300,278889946,2640,2625,2640,2625,2
|
|
20250407,110200,278884681,2640,2640,2640,2640,1
|
|
20250407,110100,278882041,2620,2620,2620,2620,402
|
|
20250407,110000,277828801,2605,2605,2605,2605,0
|
|
20250407,105900,277828801,2605,2605,2605,2605,0
|
|
20250407,105800,277828801,2605,2605,2605,2605,0
|
|
20250407,105700,277828801,2605,2605,2605,2605,0
|
|
20250407,105600,277828801,2605,2605,2605,2605,0
|
|
20250407,105500,277828801,2605,2605,2605,2605,0
|
|
20250407,105400,277828801,2605,2605,2605,2605,0
|
|
20250407,105300,277828801,2605,2605,2605,2605,0
|
|
20250407,105200,277828801,2605,2605,2605,2605,0
|
|
20250407,105100,277828801,2605,2605,2605,2605,0
|
|
20250407,105000,277828801,2605,2605,2605,2605,0
|
|
20250407,104900,277828801,2605,2605,2605,2605,0
|
|
20250407,104800,277828801,2605,2605,2605,2605,0
|
|
20250407,104700,277828801,2605,2605,2605,2605,0
|
|
20250407,104600,277828801,2605,2605,2605,2605,0
|
|
20250407,104500,277828801,2605,2605,2605,2605,35
|
|
20250407,104400,277737626,2600,2600,2600,2600,10
|
|
20250407,104300,277711626,2595,2595,2595,2595,570
|
|
20250407,104200,276232476,2595,2595,2595,2595,0
|
|
20250407,104100,276232476,2595,2595,2595,2592,1337
|
|
20250407,104000,272762964,2595,2595,2595,2595,2
|
|
20250407,103900,272757774,2575,2575,2575,2575,0
|
|
20250407,103800,272757774,2575,2575,2575,2575,26
|
|
20250407,103700,272690824,2575,2575,2575,2575,197
|
|
20250407,103600,272183549,2575,2590,2590,2575,1009
|
|
20250407,103500,269577844,2590,2620,2620,2590,3020
|
|
20250407,103400,261728289,2655,2645,2655,2600,747
|
|
20250407,103300,259756849,2645,2645,2645,2645,2
|
|
20250407,103200,259751559,2645,2655,2655,2645,504
|
|
20250407,103100,258416679,2660,2660,2660,2660,0
|
|
20250407,103000,258416679,2660,2655,2660,2655,237
|
|
20250407,102900,257786269,2660,2660,2660,2660,0
|
|
20250407,102800,257786269,2660,2660,2665,2660,620
|
|
20250407,102700,256135024,2665,2690,2690,2665,374
|
|
20250407,102600,255131469,2705,2705,2705,2705,0
|
|
20250407,102500,255131469,2705,2705,2705,2705,215
|
|
20250407,102400,254549894,2710,2710,2710,2705,838
|
|
20250407,102300,252279099,2710,2705,2710,2705,75
|
|
20250407,102200,252076209,2705,2710,2710,2705,11
|
|
20250407,102100,252046449,2705,2715,2715,2705,937
|
|
20250407,102000,249508859,2705,2715,2715,2705,547
|
|
20250407,101900,248026224,2705,2710,2710,2705,815
|
|
20250407,101800,245818569,2705,2705,2705,2705,28
|
|
20250407,101700,245742829,2680,2655,2680,2655,1229
|
|
20250407,101600,242453219,2680,2705,2705,2680,3092
|
|
20250407,101500,234126559,2705,2680,2705,2680,3665
|
|
20250407,101400,224224809,2700,2685,2700,2675,3935
|
|
20250407,101300,213617899,2685,2660,2685,2660,4757
|
|
20250407,101200,200903569,2650,2660,2660,2650,488
|
|
20250407,101100,199607489,2660,2660,2660,2660,332
|
|
20250407,101000,198724369,2660,2660,2665,2660,664
|
|
20250407,100900,196958124,2665,2655,2665,2655,215
|
|
20250407,100800,196386159,2650,2650,2650,2650,0
|
|
20250407,100700,196386159,2650,2650,2650,2650,1
|
|
20250407,100600,196383509,2640,2640,2640,2640,0
|
|
20250407,100500,196383509,2640,2640,2640,2640,170
|
|
20250407,100400,195934709,2650,2650,2650,2650,49
|
|
20250407,100300,195804859,2665,2665,2665,2665,0
|
|
20250407,100200,195804859,2665,2660,2665,2660,363
|
|
20250407,100100,194838549,2660,2660,2660,2630,532
|
|
20250407,100000,193433679,2660,2655,2660,2655,97
|
|
20250407,095900,193176054,2655,2630,2655,2630,140
|
|
20250407,095800,192804984,2630,2640,2640,2630,431
|
|
20250407,095700,191671344,2625,2625,2625,2625,20
|
|
20250407,095600,191618844,2645,2645,2645,2645,0
|
|
20250407,095500,191618844,2645,2620,2645,2620,13
|
|
20250407,095400,191584759,2625,2630,2630,2625,131
|
|
20250407,095300,191240879,2625,2630,2630,2625,49
|
|
20250407,095200,191112179,2650,2630,2650,2625,1225
|
|
20250407,095100,187895754,2655,2655,2655,2655,2
|
|
20250407,095000,187890444,2655,2655,2655,2655,100
|
|
20250407,094900,187624944,2655,2650,2655,2620,602
|
|
20250407,094800,186045989,2652,2655,2655,2652,56
|
|
20250407,094700,185897315,2650,2650,2650,2650,50
|
|
20250407,094600,185764815,2650,2660,2670,2650,2754
|
|
20250407,094500,178464185,2660,2670,2670,2660,119
|
|
20250407,094400,178146545,2670,2670,2670,2670,73
|
|
20250407,094300,177951635,2670,2670,2670,2670,22
|
|
20250407,094200,177892895,2655,2655,2670,2655,4010
|
|
20250407,094100,167221410,2655,2655,2655,2655,4635
|
|
20250407,094000,154915485,2655,2650,2655,2650,328
|
|
20250407,093900,154045780,2650,2650,2650,2620,2813
|
|
20250407,093800,146596420,2645,2645,2645,2645,100
|
|
20250407,093700,146331920,2645,2645,2645,2645,450
|
|
20250407,093600,145141670,2650,2650,2650,2650,69
|
|
20250407,093500,144958820,2650,2650,2650,2650,570
|
|
20250407,093400,143448320,2645,2645,2645,2645,315
|
|
20250407,093300,142615145,2645,2620,2645,2620,2296
|
|
20250407,093200,136579975,2620,2625,2625,2620,2234
|
|
20250407,093100,130721885,2645,2640,2645,2640,1725
|
|
20250407,093000,126160760,2620,2620,2620,2620,2
|
|
20250407,092900,126155520,2620,2640,2640,2620,2835
|
|
20250407,092800,118691280,2640,2645,2645,2640,1658
|
|
20250407,092700,114306120,2645,2645,2650,2645,1461
|
|
20250407,092600,110441275,2640,2640,2640,2630,2207
|
|
20250407,092500,104615295,2635,2630,2635,2625,4398
|
|
20250407,092400,93033950,2630,2615,2630,2615,1487
|
|
20250407,092300,89133995,2615,2615,2615,2615,256
|
|
20250407,092200,88464555,2615,2610,2615,2610,220
|
|
20250407,092100,87890315,2605,2595,2605,2595,800
|
|
20250407,092000,85811385,2595,2590,2595,2590,635
|
|
20250407,091900,84166630,2590,2580,2595,2580,887
|
|
20250407,091800,81870180,2580,2580,2580,2580,10
|
|
20250407,091700,81844380,2570,2565,2570,2555,158
|
|
20250407,091600,81439020,2560,2560,2560,2555,450
|
|
20250407,091500,80287365,2560,2555,2560,2555,3067
|
|
20250407,091400,72450730,2555,2550,2555,2550,1014
|
|
20250407,091300,69860100,2550,2550,2550,2550,300
|
|
20250407,091200,69095100,2550,2540,2550,2540,7290
|
|
20250407,091100,50575280,2545,2540,2545,2540,804
|
|
20250407,091000,48533115,2540,2540,2540,2540,2023
|
|
20250407,090900,43394695,2540,2495,2540,2495,2425
|
|
20250407,090800,37330695,2495,2495,2495,2495,1
|
|
20250407,090700,37328200,2470,2470,2470,2470,688
|
|
20250407,090600,35628840,2450,2460,2460,2450,2108
|
|
20250407,090500,30460330,2460,2450,2470,2450,2096
|
|
20250407,090400,25324190,2440,2450,2450,2440,300
|
|
20250407,090300,24591310,2440,2470,2470,2440,22
|
|
20250407,090200,24537600,2415,2470,2470,2415,437
|
|
20250407,090100,23465745,2395,2520,2520,2395,5884
|
|
20250407,090000,8976730,2520,2540,2540,2520,3553
|