680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,201700,39365885,2570,2570,2570,2570,272
|
|
20250414,201600,39365885,2570,2570,2570,2570,0
|
|
20250414,201500,39365885,2570,2570,2570,2570,0
|
|
20250414,201400,39365885,2570,2570,2570,2570,0
|
|
20250414,201300,39365885,2570,2570,2570,2570,0
|
|
20250414,201200,39365885,2570,2570,2570,2570,0
|
|
20250414,201100,39365885,2570,2570,2570,2570,0
|
|
20250414,201000,39365885,2570,2570,2570,2570,0
|
|
20250414,200900,39365885,2570,2570,2570,2570,0
|
|
20250414,200800,39365885,2570,2570,2570,2570,0
|
|
20250414,200700,39365885,2570,2570,2570,2570,0
|
|
20250414,200600,39365885,2570,2570,2570,2570,0
|
|
20250414,200500,39365885,2570,2570,2570,2570,0
|
|
20250414,200400,39365885,2570,2570,2570,2570,0
|
|
20250414,200300,39365885,2570,2570,2570,2570,0
|
|
20250414,200200,39365885,2570,2570,2570,2570,0
|
|
20250414,200100,39365885,2570,2570,2570,2570,0
|
|
20250414,200000,39365885,2570,2570,2570,2570,0
|
|
20250414,195900,39365885,2570,2570,2570,2570,0
|
|
20250414,195800,39365885,2570,2570,2570,2570,0
|
|
20250414,195700,39365885,2570,2570,2570,2570,0
|
|
20250414,195600,39365885,2570,2570,2570,2570,0
|
|
20250414,195500,39365885,2570,2570,2570,2570,0
|
|
20250414,195400,39365885,2570,2570,2570,2570,0
|
|
20250414,195300,39365885,2570,2570,2570,2570,0
|
|
20250414,195200,39365885,2570,2570,2570,2570,0
|
|
20250414,195100,39365885,2570,2570,2570,2570,0
|
|
20250414,195000,39365885,2570,2570,2570,2570,0
|
|
20250414,194900,39365885,2570,2570,2570,2570,0
|
|
20250414,194800,39365885,2570,2570,2570,2570,0
|
|
20250414,194700,39365885,2570,2570,2570,2570,272
|
|
20250414,194600,39365885,2570,2570,2570,2570,0
|
|
20250414,194500,39365885,2570,2570,2570,2570,0
|
|
20250414,194400,39365885,2570,2570,2570,2570,0
|
|
20250414,194300,39365885,2570,2570,2570,2570,0
|
|
20250414,194200,39365885,2570,2570,2570,2570,0
|
|
20250414,194100,39365885,2570,2570,2570,2570,0
|
|
20250414,194000,39365885,2570,2570,2570,2570,0
|
|
20250414,193900,39365885,2570,2570,2570,2570,0
|
|
20250414,193800,39365885,2570,2570,2570,2570,0
|
|
20250414,193700,39365885,2570,2570,2570,2570,0
|
|
20250414,193600,39365885,2570,2570,2570,2570,0
|
|
20250414,193500,39365885,2570,2570,2570,2570,0
|
|
20250414,193400,39365885,2570,2570,2570,2570,0
|
|
20250414,193300,39365885,2570,2570,2570,2570,0
|
|
20250414,193200,39365885,2570,2570,2570,2570,0
|
|
20250414,193100,39365885,2570,2570,2570,2570,0
|
|
20250414,193000,39365885,2570,2570,2570,2570,0
|
|
20250414,192900,39365885,2570,2570,2570,2570,0
|
|
20250414,192800,39365885,2570,2570,2570,2570,0
|
|
20250414,192700,39365885,2570,2570,2570,2570,0
|
|
20250414,192600,39365885,2570,2570,2570,2570,0
|
|
20250414,192500,39365885,2570,2570,2570,2570,0
|
|
20250414,192400,39365885,2570,2570,2570,2570,0
|
|
20250414,192300,39365885,2570,2570,2570,2570,0
|
|
20250414,192200,39365885,2570,2570,2570,2570,0
|
|
20250414,192100,39365885,2570,2570,2570,2570,0
|
|
20250414,192000,39365885,2570,2570,2570,2570,0
|
|
20250414,191900,39365885,2570,2570,2570,2570,0
|
|
20250414,191800,39365885,2570,2570,2570,2570,0
|
|
20250414,191700,39365885,2570,2570,2570,2570,272
|
|
20250414,191600,39365885,2570,2570,2570,2570,0
|
|
20250414,191500,39365885,2570,2570,2570,2570,0
|
|
20250414,191400,39365885,2570,2570,2570,2570,0
|
|
20250414,191300,39365885,2570,2570,2570,2570,0
|
|
20250414,191200,39365885,2570,2570,2570,2570,0
|
|
20250414,191100,39365885,2570,2570,2570,2570,0
|
|
20250414,191000,39365885,2570,2570,2570,2570,0
|
|
20250414,190900,39365885,2570,2570,2570,2570,0
|
|
20250414,190800,39365885,2570,2570,2570,2570,0
|
|
20250414,190700,39365885,2570,2570,2570,2570,0
|
|
20250414,190600,39365885,2570,2570,2570,2570,0
|
|
20250414,190500,39365885,2570,2570,2570,2570,0
|
|
20250414,190400,39365885,2570,2570,2570,2570,0
|
|
20250414,190300,39365885,2570,2570,2570,2570,0
|
|
20250414,190200,39365885,2570,2570,2570,2570,0
|
|
20250414,190100,39365885,2570,2570,2570,2570,0
|
|
20250414,190000,39365885,2570,2570,2570,2570,0
|
|
20250414,185900,39365885,2570,2570,2570,2570,0
|
|
20250414,185800,39365885,2570,2570,2570,2570,0
|
|
20250414,185700,39365885,2570,2570,2570,2570,0
|
|
20250414,185600,39365885,2570,2570,2570,2570,0
|
|
20250414,185500,39365885,2570,2570,2570,2570,0
|
|
20250414,185400,39365885,2570,2570,2570,2570,0
|
|
20250414,185300,39365885,2570,2570,2570,2570,0
|
|
20250414,185200,39365885,2570,2570,2570,2570,0
|
|
20250414,185100,39365885,2570,2570,2570,2570,0
|
|
20250414,185000,39365885,2570,2570,2570,2570,0
|
|
20250414,184900,39365885,2570,2570,2570,2570,0
|
|
20250414,184800,39365885,2570,2570,2570,2570,0
|
|
20250414,184700,39365885,2570,2570,2570,2570,272
|
|
20250414,184600,39365885,2570,2570,2570,2570,0
|
|
20250414,184500,39365885,2570,2570,2570,2570,0
|
|
20250414,184400,39365885,2570,2570,2570,2570,0
|
|
20250414,184300,39365885,2570,2570,2570,2570,0
|
|
20250414,184200,39365885,2570,2570,2570,2570,0
|
|
20250414,184100,39365885,2570,2570,2570,2570,0
|
|
20250414,184000,39365885,2570,2570,2570,2570,0
|
|
20250414,183900,39365885,2570,2570,2570,2570,0
|
|
20250414,183800,39365885,2570,2570,2570,2570,0
|
|
20250414,183700,39365885,2570,2570,2570,2570,0
|
|
20250414,183600,39365885,2570,2570,2570,2570,0
|
|
20250414,183500,39365885,2570,2570,2570,2570,0
|
|
20250414,183400,39365885,2570,2570,2570,2570,0
|
|
20250414,183300,39365885,2570,2570,2570,2570,0
|
|
20250414,183200,39365885,2570,2570,2570,2570,0
|
|
20250414,183100,39365885,2570,2570,2570,2570,0
|
|
20250414,183000,39365885,2570,2570,2570,2570,0
|
|
20250414,182900,39365885,2570,2570,2570,2570,0
|
|
20250414,182800,39365885,2570,2570,2570,2570,0
|
|
20250414,182700,39365885,2570,2570,2570,2570,0
|
|
20250414,182600,39365885,2570,2570,2570,2570,0
|
|
20250414,182500,39365885,2570,2570,2570,2570,0
|
|
20250414,182400,39365885,2570,2570,2570,2570,0
|
|
20250414,182300,39365885,2570,2570,2570,2570,0
|
|
20250414,182200,39365885,2570,2570,2570,2570,0
|
|
20250414,182100,39365885,2570,2570,2570,2570,0
|
|
20250414,182000,39365885,2570,2570,2570,2570,0
|
|
20250414,181900,39365885,2570,2570,2570,2570,0
|
|
20250414,181800,39365885,2570,2570,2570,2570,0
|
|
20250414,181700,39365885,2570,2570,2570,2570,272
|
|
20250414,181600,39365885,2570,2570,2570,2570,0
|
|
20250414,181500,39365885,2570,2570,2570,2570,0
|
|
20250414,181400,39365885,2570,2570,2570,2570,0
|
|
20250414,181300,39365885,2570,2570,2570,2570,0
|
|
20250414,181200,39365885,2570,2570,2570,2570,0
|
|
20250414,181100,39365885,2570,2570,2570,2570,0
|
|
20250414,181000,39365885,2570,2570,2570,2570,0
|
|
20250414,180900,39365885,2570,2570,2570,2570,0
|
|
20250414,180800,39365885,2570,2570,2570,2570,0
|
|
20250414,180700,39365885,2570,2570,2570,2570,0
|
|
20250414,180600,39365885,2570,2570,2570,2570,0
|
|
20250414,180500,39365885,2570,2570,2570,2570,0
|
|
20250414,180400,39365885,2570,2570,2570,2570,0
|
|
20250414,180300,39365885,2570,2570,2570,2570,0
|
|
20250414,180200,39365885,2570,2570,2570,2570,0
|
|
20250414,180100,39365885,2570,2570,2570,2570,0
|
|
20250414,180000,39365885,2570,2570,2570,2570,0
|
|
20250414,175900,39365885,2570,2570,2570,2570,0
|
|
20250414,175800,39365885,2570,2570,2570,2570,0
|
|
20250414,175700,39365885,2570,2570,2570,2570,0
|
|
20250414,175600,39365885,2570,2570,2570,2570,0
|
|
20250414,175500,39365885,2570,2570,2570,2570,0
|
|
20250414,175400,39365885,2570,2570,2570,2570,0
|
|
20250414,175300,39365885,2570,2570,2570,2570,0
|
|
20250414,175200,39365885,2570,2570,2570,2570,0
|
|
20250414,175100,39365885,2570,2570,2570,2570,0
|
|
20250414,175000,39365885,2570,2570,2570,2570,0
|
|
20250414,174900,39365885,2570,2570,2570,2570,0
|
|
20250414,174800,39365885,2570,2570,2570,2570,0
|
|
20250414,174700,39365885,2570,2570,2570,2570,272
|
|
20250414,174600,39365885,2570,2570,2570,2570,0
|
|
20250414,174500,39365885,2570,2570,2570,2570,0
|
|
20250414,174400,39365885,2570,2570,2570,2570,0
|
|
20250414,174300,39365885,2570,2570,2570,2570,0
|
|
20250414,174200,39365885,2570,2570,2570,2570,0
|
|
20250414,174100,39365885,2570,2570,2570,2570,0
|
|
20250414,174000,39365885,2570,2570,2570,2570,0
|
|
20250414,173900,39365885,2570,2570,2570,2570,0
|
|
20250414,173800,39365885,2570,2570,2570,2570,0
|
|
20250414,173700,39365885,2570,2570,2570,2570,0
|
|
20250414,173600,39365885,2570,2570,2570,2570,0
|
|
20250414,173500,39365885,2570,2570,2570,2570,0
|
|
20250414,173400,39365885,2570,2570,2570,2570,0
|
|
20250414,173300,39365885,2570,2570,2570,2570,0
|
|
20250414,173200,39365885,2570,2570,2570,2570,0
|
|
20250414,173100,39365885,2570,2570,2570,2570,0
|
|
20250414,173000,39365885,2570,2570,2570,2570,0
|
|
20250414,172900,39365885,2570,2570,2570,2570,0
|
|
20250414,172800,39365885,2570,2570,2570,2570,0
|
|
20250414,172700,39365885,2570,2570,2570,2570,0
|
|
20250414,172600,39365885,2570,2570,2570,2570,0
|
|
20250414,172500,39365885,2570,2570,2570,2570,0
|
|
20250414,172400,39365885,2570,2570,2570,2570,0
|
|
20250414,172300,39365885,2570,2570,2570,2570,0
|
|
20250414,172200,39365885,2570,2570,2570,2570,0
|
|
20250414,172100,39365885,2570,2570,2570,2570,0
|
|
20250414,172000,39365885,2570,2570,2570,2570,0
|
|
20250414,171900,39365885,2570,2570,2570,2570,0
|
|
20250414,171800,39365885,2570,2570,2570,2570,0
|
|
20250414,171700,39365885,2570,2570,2570,2570,272
|
|
20250414,171600,39365885,2570,2570,2570,2570,0
|
|
20250414,171500,39365885,2570,2570,2570,2570,0
|
|
20250414,171400,39365885,2570,2570,2570,2570,0
|
|
20250414,171300,39365885,2570,2570,2570,2570,0
|
|
20250414,171200,39365885,2570,2570,2570,2570,0
|
|
20250414,171100,39365885,2570,2570,2570,2570,0
|
|
20250414,171000,39365885,2570,2570,2570,2570,0
|
|
20250414,170900,39365885,2570,2570,2570,2570,0
|
|
20250414,170800,39365885,2570,2570,2570,2570,0
|
|
20250414,170700,39365885,2570,2570,2570,2570,0
|
|
20250414,170600,39365885,2570,2570,2570,2570,0
|
|
20250414,170500,39365885,2570,2570,2570,2570,0
|
|
20250414,170400,39365885,2570,2570,2570,2570,0
|
|
20250414,170300,39365885,2570,2570,2570,2570,0
|
|
20250414,170200,39365885,2570,2570,2570,2570,0
|
|
20250414,170100,39365885,2570,2570,2570,2570,0
|
|
20250414,170000,39365885,2570,2570,2570,2570,0
|
|
20250414,165900,39365885,2570,2570,2570,2570,0
|
|
20250414,165800,39365885,2570,2570,2570,2570,0
|
|
20250414,165700,39365885,2570,2570,2570,2570,0
|
|
20250414,165600,39365885,2570,2570,2570,2570,0
|
|
20250414,165500,39365885,2570,2570,2570,2570,0
|
|
20250414,165400,39365885,2570,2570,2570,2570,0
|
|
20250414,165300,39365885,2570,2570,2570,2570,0
|
|
20250414,165200,39365885,2570,2570,2570,2570,0
|
|
20250414,165100,39365885,2570,2570,2570,2570,0
|
|
20250414,165000,39365885,2570,2570,2570,2570,0
|
|
20250414,164900,39365885,2570,2570,2570,2570,0
|
|
20250414,164800,39365885,2570,2570,2570,2570,0
|
|
20250414,164700,39365885,2570,2570,2570,2570,272
|
|
20250414,164600,39365885,2570,2570,2570,2570,0
|
|
20250414,164500,39365885,2570,2570,2570,2570,0
|
|
20250414,164400,39365885,2570,2570,2570,2570,0
|
|
20250414,164300,39365885,2570,2570,2570,2570,0
|
|
20250414,164200,39365885,2570,2570,2570,2570,0
|
|
20250414,164100,39365885,2570,2570,2570,2570,0
|
|
20250414,164000,39365885,2570,2570,2570,2570,0
|
|
20250414,163900,39365885,2570,2570,2570,2570,0
|
|
20250414,163800,39365885,2570,2570,2570,2570,0
|
|
20250414,163700,39365885,2570,2570,2570,2570,0
|
|
20250414,163600,39365885,2570,2570,2570,2570,0
|
|
20250414,163500,39365885,2570,2570,2570,2570,0
|
|
20250414,163400,39365885,2570,2570,2570,2570,0
|
|
20250414,163300,39365885,2570,2570,2570,2570,0
|
|
20250414,163200,39365885,2570,2570,2570,2570,0
|
|
20250414,163100,39365885,2570,2570,2570,2570,0
|
|
20250414,163000,39365885,2570,2570,2570,2570,0
|
|
20250414,162900,39365885,2570,2570,2570,2570,0
|
|
20250414,162800,39365885,2570,2570,2570,2570,0
|
|
20250414,162700,39365885,2570,2570,2570,2570,0
|
|
20250414,162600,39365885,2570,2570,2570,2570,0
|
|
20250414,162500,39365885,2570,2570,2570,2570,0
|
|
20250414,162400,39365885,2570,2570,2570,2570,0
|
|
20250414,162300,39365885,2570,2570,2570,2570,0
|
|
20250414,162200,39365885,2570,2570,2570,2570,0
|
|
20250414,162100,39365885,2570,2570,2570,2570,0
|
|
20250414,162000,39365885,2570,2570,2570,2570,0
|
|
20250414,161900,39365885,2570,2570,2570,2570,0
|
|
20250414,161800,39365885,2570,2570,2570,2570,0
|
|
20250414,161700,39365885,2570,2570,2570,2570,272
|
|
20250414,161600,39365885,2570,2570,2570,2570,0
|
|
20250414,161500,39365885,2570,2570,2570,2570,0
|
|
20250414,161400,39365885,2570,2570,2570,2570,0
|
|
20250414,161300,39365885,2570,2570,2570,2570,0
|
|
20250414,161200,39365885,2570,2570,2570,2570,0
|
|
20250414,161100,39365885,2570,2570,2570,2570,0
|
|
20250414,161000,39365885,2570,2570,2570,2570,0
|
|
20250414,160900,39365885,2570,2570,2570,2570,0
|
|
20250414,160800,39365885,2570,2570,2570,2570,0
|
|
20250414,160700,39365885,2570,2570,2570,2570,0
|
|
20250414,160600,39365885,2570,2570,2570,2570,0
|
|
20250414,160500,39365885,2570,2570,2570,2570,0
|
|
20250414,160400,39365885,2570,2570,2570,2570,0
|
|
20250414,160300,39365885,2570,2570,2570,2570,0
|
|
20250414,160200,39365885,2570,2570,2570,2570,0
|
|
20250414,160100,39365885,2570,2570,2570,2570,0
|
|
20250414,160000,39365885,2570,2570,2570,2570,0
|
|
20250414,155900,39365885,2570,2570,2570,2570,0
|
|
20250414,155800,39365885,2570,2570,2570,2570,0
|
|
20250414,155700,39365885,2570,2570,2570,2570,0
|
|
20250414,155600,39365885,2570,2570,2570,2570,0
|
|
20250414,155500,39365885,2570,2570,2570,2570,0
|
|
20250414,155400,39365885,2570,2570,2570,2570,0
|
|
20250414,155300,39365885,2570,2570,2570,2570,0
|
|
20250414,155200,39365885,2570,2570,2570,2570,0
|
|
20250414,155100,39365885,2570,2570,2570,2570,0
|
|
20250414,155000,39365885,2570,2570,2570,2570,0
|
|
20250414,154900,39365885,2570,2570,2570,2570,0
|
|
20250414,154800,39365885,2570,2570,2570,2570,0
|
|
20250414,154700,39365885,2570,2570,2570,2570,272
|
|
20250414,154600,39365885,2570,2570,2570,2570,0
|
|
20250414,154500,39365885,2570,2570,2570,2570,0
|
|
20250414,154400,39365885,2570,2570,2570,2570,0
|
|
20250414,154300,39365885,2570,2570,2570,2570,0
|
|
20250414,154200,39365885,2570,2570,2570,2570,0
|
|
20250414,154100,39365885,2570,2570,2570,2570,0
|
|
20250414,154000,39365885,2570,2570,2570,2570,0
|
|
20250414,153900,39365885,2570,2570,2570,2570,0
|
|
20250414,153800,39365885,2570,2570,2570,2570,0
|
|
20250414,153700,39365885,2570,2570,2570,2570,0
|
|
20250414,153600,39365885,2570,2570,2570,2570,0
|
|
20250414,153500,39365885,2570,2570,2570,2570,0
|
|
20250414,153400,39365885,2570,2570,2570,2570,0
|
|
20250414,153300,39365885,2570,2570,2570,2570,0
|
|
20250414,153200,39365885,2570,2570,2570,2570,0
|
|
20250414,153100,39365885,2570,2570,2570,2570,0
|
|
20250414,153000,39365885,2570,2570,2570,2570,272
|
|
20250414,152900,38666845,2565,2565,2565,2565,0
|
|
20250414,152800,38666845,2565,2565,2565,2565,0
|
|
20250414,152700,38666845,2565,2565,2565,2565,0
|
|
20250414,152600,38666845,2565,2565,2565,2565,0
|
|
20250414,152500,38666845,2565,2565,2565,2565,0
|
|
20250414,152400,38666845,2565,2565,2565,2565,0
|
|
20250414,152300,38666845,2565,2565,2565,2565,0
|
|
20250414,152200,38666845,2565,2565,2565,2565,0
|
|
20250414,152100,38666845,2565,2565,2565,2565,0
|
|
20250414,152000,38666845,2565,2565,2565,2565,0
|
|
20250414,151900,38666845,2565,2565,2565,2565,288
|
|
20250414,151800,37928125,2565,2565,2565,2565,1
|
|
20250414,151700,37925560,2555,2555,2555,2550,215
|
|
20250414,151600,37376365,2555,2555,2555,2555,0
|
|
20250414,151500,37376365,2555,2555,2555,2550,14
|
|
20250414,151400,37340635,2550,2550,2550,2550,0
|
|
20250414,151300,37340635,2550,2550,2550,2550,1
|
|
20250414,151200,37338085,2555,2550,2555,2550,8
|
|
20250414,151100,37317680,2550,2555,2555,2550,30
|
|
20250414,151000,37241072,2555,2555,2555,2555,1
|
|
20250414,150900,37238517,2555,2555,2555,2555,0
|
|
20250414,150800,37238517,2555,2555,2555,2555,2
|
|
20250414,150700,37233407,2555,2555,2555,2555,0
|
|
20250414,150600,37233407,2555,2555,2555,2555,0
|
|
20250414,150500,37233407,2555,2555,2555,2555,0
|
|
20250414,150400,37233407,2555,2555,2555,2555,0
|
|
20250414,150300,37233407,2555,2555,2555,2555,0
|
|
20250414,150200,37233407,2555,2555,2555,2555,0
|
|
20250414,150100,37233407,2555,2555,2555,2555,0
|
|
20250414,150000,37233407,2555,2555,2555,2555,12
|
|
20250414,145900,37202747,2555,2555,2555,2555,2
|
|
20250414,145800,37197637,2555,2555,2555,2555,0
|
|
20250414,145700,37197637,2555,2555,2555,2555,0
|
|
20250414,145600,37197637,2555,2555,2555,2555,0
|
|
20250414,145500,37197637,2555,2555,2555,2555,0
|
|
20250414,145400,37197637,2555,2555,2555,2555,0
|
|
20250414,145300,37197637,2555,2555,2555,2555,0
|
|
20250414,145200,37197637,2555,2555,2555,2555,5
|
|
20250414,145100,37184862,2555,2555,2555,2555,4
|
|
20250414,145000,37174642,2555,2555,2555,2555,11
|
|
20250414,144900,37146537,2555,2555,2555,2555,7
|
|
20250414,144800,37128652,2555,2565,2565,2550,230
|
|
20250414,144700,36542092,2555,2555,2555,2555,416
|
|
20250414,144600,35479212,2560,2562,2562,2560,5
|
|
20250414,144500,35466410,2565,2565,2565,2565,0
|
|
20250414,144400,35466410,2565,2565,2565,2565,0
|
|
20250414,144300,35466410,2565,2565,2565,2565,100
|
|
20250414,144200,35209910,2565,2565,2565,2565,0
|
|
20250414,144100,35209910,2565,2565,2565,2565,0
|
|
20250414,144000,35209910,2565,2565,2565,2565,0
|
|
20250414,143900,35209910,2565,2565,2565,2565,0
|
|
20250414,143800,35209910,2565,2565,2565,2565,0
|
|
20250414,143700,35209910,2565,2565,2565,2565,0
|
|
20250414,143600,35209910,2565,2565,2565,2565,0
|
|
20250414,143500,35209910,2565,2565,2565,2565,3
|
|
20250414,143400,35202215,2565,2565,2565,2565,26
|
|
20250414,143300,35135525,2565,2565,2565,2565,0
|
|
20250414,143200,35135525,2565,2565,2565,2565,0
|
|
20250414,143100,35135525,2565,2565,2565,2565,0
|
|
20250414,143000,35135525,2565,2565,2565,2565,0
|
|
20250414,142900,35135525,2565,2565,2565,2565,0
|
|
20250414,142800,35135525,2565,2565,2565,2565,0
|
|
20250414,142700,35135525,2565,2565,2565,2565,0
|
|
20250414,142600,35135525,2565,2565,2565,2565,0
|
|
20250414,142500,35135525,2565,2565,2565,2565,0
|
|
20250414,142400,35135525,2565,2565,2565,2565,0
|
|
20250414,142300,35135525,2565,2565,2565,2565,0
|
|
20250414,142200,35135525,2565,2565,2565,2565,0
|
|
20250414,142100,35135525,2565,2565,2565,2565,0
|
|
20250414,142000,35135525,2565,2565,2565,2565,0
|
|
20250414,141900,35135525,2565,2565,2565,2565,1
|
|
20250414,141800,35132960,2560,2560,2560,2560,0
|
|
20250414,141700,35132960,2560,2560,2560,2560,1
|
|
20250414,141600,35130400,2565,2565,2565,2565,0
|
|
20250414,141500,35130400,2565,2565,2565,2565,0
|
|
20250414,141400,35130400,2565,2565,2565,2565,0
|
|
20250414,141300,35130400,2565,2565,2565,2565,4
|
|
20250414,141200,35120140,2565,2565,2565,2565,1
|
|
20250414,141100,35117575,2550,2550,2550,2550,0
|
|
20250414,141000,35117575,2550,2565,2565,2550,830
|
|
20250414,140900,32998295,2575,2575,2575,2575,0
|
|
20250414,140800,32998295,2575,2575,2575,2575,0
|
|
20250414,140700,32998295,2575,2575,2575,2575,20
|
|
20250414,140600,32946795,2580,2580,2580,2580,0
|
|
20250414,140500,32946795,2580,2580,2580,2580,0
|
|
20250414,140400,32946795,2580,2580,2580,2580,0
|
|
20250414,140300,32946795,2580,2580,2580,2580,0
|
|
20250414,140200,32946795,2580,2570,2580,2565,201
|
|
20250414,140100,32430615,2580,2580,2580,2580,0
|
|
20250414,140000,32430615,2580,2580,2580,2580,1
|
|
20250414,135900,32428035,2570,2575,2575,2570,3
|
|
20250414,135800,32420320,2580,2580,2580,2580,1
|
|
20250414,135700,32417740,2585,2585,2585,2585,0
|
|
20250414,135600,32417740,2585,2585,2585,2585,0
|
|
20250414,135500,32417740,2585,2585,2585,2585,1
|
|
20250414,135400,32415155,2585,2585,2585,2585,0
|
|
20250414,135300,32415155,2585,2585,2585,2585,0
|
|
20250414,135200,32415155,2585,2585,2585,2585,0
|
|
20250414,135100,32415155,2585,2585,2585,2585,0
|
|
20250414,135000,32415155,2585,2585,2585,2585,0
|
|
20250414,134900,32415155,2585,2585,2585,2585,0
|
|
20250414,134800,32415155,2585,2585,2585,2585,0
|
|
20250414,134700,32415155,2585,2585,2585,2585,0
|
|
20250414,134600,32415155,2585,2585,2585,2585,0
|
|
20250414,134500,32415155,2585,2585,2585,2585,0
|
|
20250414,134400,32415155,2585,2595,2595,2585,69
|
|
20250414,134300,32236110,2590,2580,2590,2580,635
|
|
20250414,134200,30593935,2580,2565,2580,2565,809
|
|
20250414,134100,28512265,2565,2565,2565,2565,10
|
|
20250414,134000,28486615,2570,2570,2570,2570,0
|
|
20250414,133900,28486615,2570,2570,2570,2570,0
|
|
20250414,133800,28486615,2570,2570,2570,2570,0
|
|
20250414,133700,28486615,2570,2570,2570,2570,0
|
|
20250414,133600,28486615,2570,2570,2570,2570,0
|
|
20250414,133500,28486615,2570,2570,2570,2570,336
|
|
20250414,133400,27623095,2570,2570,2570,2570,0
|
|
20250414,133300,27623095,2570,2570,2570,2570,0
|
|
20250414,133200,27623095,2570,2570,2570,2570,13
|
|
20250414,133100,27589685,2565,2565,2565,2565,0
|
|
20250414,133000,27589685,2565,2565,2565,2565,0
|
|
20250414,132900,27589685,2565,2565,2565,2565,0
|
|
20250414,132800,27589685,2565,2565,2565,2565,0
|
|
20250414,132700,27589685,2565,2565,2565,2565,906
|
|
20250414,132600,25265795,2565,2565,2565,2565,0
|
|
20250414,132500,25265795,2565,2565,2565,2565,0
|
|
20250414,132400,25265795,2565,2565,2565,2565,0
|
|
20250414,132300,25265795,2565,2565,2565,2565,1
|
|
20250414,132200,25263230,2560,2560,2560,2560,0
|
|
20250414,132100,25263230,2560,2560,2560,2560,0
|
|
20250414,132000,25263230,2560,2560,2560,2560,133
|
|
20250414,131900,24922750,2560,2560,2560,2560,0
|
|
20250414,131800,24922750,2560,2560,2560,2560,101
|
|
20250414,131700,24664190,2560,2560,2560,2560,0
|
|
20250414,131600,24664190,2560,2560,2560,2560,0
|
|
20250414,131500,24664190,2560,2560,2560,2560,10
|
|
20250414,131400,24638590,2560,2560,2560,2560,0
|
|
20250414,131300,24638590,2560,2560,2560,2560,0
|
|
20250414,131200,24638590,2560,2560,2560,2560,0
|
|
20250414,131100,24638590,2560,2560,2560,2560,0
|
|
20250414,131000,24638590,2560,2560,2560,2560,0
|
|
20250414,130900,24638590,2560,2560,2560,2560,15
|
|
20250414,130800,24600190,2560,2560,2560,2560,0
|
|
20250414,130700,24600190,2560,2560,2560,2560,0
|
|
20250414,130600,24600190,2560,2560,2560,2560,0
|
|
20250414,130500,24600190,2560,2560,2560,2560,0
|
|
20250414,130400,24600190,2560,2560,2560,2560,0
|
|
20250414,130300,24600190,2560,2560,2560,2560,0
|
|
20250414,130200,24600190,2560,2560,2560,2560,0
|
|
20250414,130100,24600190,2560,2560,2560,2560,0
|
|
20250414,130000,24600190,2560,2560,2560,2560,0
|
|
20250414,125900,24600190,2560,2560,2560,2560,0
|
|
20250414,125800,24600190,2560,2560,2560,2560,1
|
|
20250414,125700,24597630,2560,2560,2560,2560,0
|
|
20250414,125600,24597630,2560,2560,2560,2560,0
|
|
20250414,125500,24597630,2560,2560,2560,2560,0
|
|
20250414,125400,24597630,2560,2560,2560,2560,0
|
|
20250414,125300,24597630,2560,2560,2560,2560,0
|
|
20250414,125200,24597630,2560,2560,2560,2560,0
|
|
20250414,125100,24597630,2560,2560,2560,2560,0
|
|
20250414,125000,24597630,2560,2560,2560,2560,0
|
|
20250414,124900,24597630,2560,2560,2560,2560,0
|
|
20250414,124800,24597630,2560,2560,2560,2560,0
|
|
20250414,124700,24597630,2560,2560,2560,2560,0
|
|
20250414,124600,24597630,2560,2560,2560,2560,0
|
|
20250414,124500,24597630,2560,2560,2560,2560,0
|
|
20250414,124400,24597630,2560,2560,2560,2560,0
|
|
20250414,124300,24597630,2560,2560,2560,2560,100
|
|
20250414,124200,24341630,2560,2560,2560,2560,0
|
|
20250414,124100,24341630,2560,2560,2560,2560,1
|
|
20250414,124000,24339070,2545,2560,2560,2545,13
|
|
20250414,123900,24305820,2560,2560,2560,2560,0
|
|
20250414,123800,24305820,2560,2560,2560,2560,0
|
|
20250414,123700,24305820,2560,2560,2560,2560,0
|
|
20250414,123600,24305820,2560,2560,2560,2560,0
|
|
20250414,123500,24305820,2560,2560,2560,2560,0
|
|
20250414,123400,24305820,2560,2555,2560,2555,433
|
|
20250414,123300,23198200,2555,2555,2555,2555,0
|
|
20250414,123200,23198200,2555,2555,2555,2555,0
|
|
20250414,123100,23198200,2555,2555,2555,2555,0
|
|
20250414,123000,23198200,2555,2555,2555,2555,0
|
|
20250414,122900,23198200,2555,2555,2555,2555,0
|
|
20250414,122800,23198200,2555,2555,2555,2555,42
|
|
20250414,122700,23090890,2555,2555,2555,2555,0
|
|
20250414,122600,23090890,2555,2555,2555,2555,0
|
|
20250414,122500,23090890,2555,2555,2555,2555,0
|
|
20250414,122400,23090890,2555,2555,2555,2555,0
|
|
20250414,122300,23090890,2555,2555,2555,2555,0
|
|
20250414,122200,23090890,2555,2555,2555,2555,0
|
|
20250414,122100,23090890,2555,2555,2555,2555,2
|
|
20250414,122000,23085780,2555,2555,2555,2555,0
|
|
20250414,121900,23085780,2555,2555,2555,2555,0
|
|
20250414,121800,23085780,2555,2555,2555,2555,0
|
|
20250414,121700,23085780,2555,2555,2555,2555,0
|
|
20250414,121600,23085780,2555,2555,2555,2555,4
|
|
20250414,121500,23075560,2550,2550,2550,2550,0
|
|
20250414,121400,23075560,2550,2550,2550,2550,5
|
|
20250414,121300,23062810,2550,2550,2550,2550,0
|
|
20250414,121200,23062810,2550,2550,2550,2550,0
|
|
20250414,121100,23062810,2550,2550,2550,2550,0
|
|
20250414,121000,23062810,2550,2550,2550,2550,1
|
|
20250414,120900,23060260,2540,2540,2540,2540,14
|
|
20250414,120800,23024700,2550,2550,2550,2550,0
|
|
20250414,120700,23024700,2550,2550,2550,2550,0
|
|
20250414,120600,23024700,2550,2550,2550,2550,1
|
|
20250414,120500,23022150,2555,2555,2555,2555,0
|
|
20250414,120400,23022150,2555,2555,2555,2555,0
|
|
20250414,120300,23022150,2555,2555,2555,2555,0
|
|
20250414,120200,23022150,2555,2555,2555,2555,0
|
|
20250414,120100,23022150,2555,2555,2555,2555,0
|
|
20250414,120000,23022150,2555,2555,2555,2555,0
|
|
20250414,115900,23022150,2555,2555,2555,2555,0
|
|
20250414,115800,23022150,2555,2555,2555,2555,0
|
|
20250414,115700,23022150,2555,2555,2555,2555,0
|
|
20250414,115600,23022150,2555,2555,2555,2555,0
|
|
20250414,115500,23022150,2555,2555,2555,2555,0
|
|
20250414,115400,23022150,2555,2555,2555,2555,0
|
|
20250414,115300,23022150,2555,2555,2555,2555,0
|
|
20250414,115200,23022150,2555,2555,2555,2555,0
|
|
20250414,115100,23022150,2555,2555,2555,2555,1
|
|
20250414,115000,23019595,2545,2545,2545,2545,371
|
|
20250414,114900,22075400,2545,2545,2545,2545,9
|
|
20250414,114800,22052495,2545,2545,2545,2545,0
|
|
20250414,114700,22052495,2545,2545,2545,2545,3
|
|
20250414,114600,22044860,2545,2545,2545,2545,0
|
|
20250414,114500,22044860,2545,2545,2545,2545,0
|
|
20250414,114400,22044860,2545,2545,2545,2545,0
|
|
20250414,114300,22044860,2545,2545,2545,2545,0
|
|
20250414,114200,22044860,2545,2545,2545,2545,0
|
|
20250414,114100,22044860,2545,2545,2545,2545,1
|
|
20250414,114000,22042315,2530,2530,2530,2530,0
|
|
20250414,113900,22042315,2530,2530,2530,2530,0
|
|
20250414,113800,22042315,2530,2530,2530,2530,0
|
|
20250414,113700,22042315,2530,2530,2530,2530,0
|
|
20250414,113600,22042315,2530,2545,2545,2530,14
|
|
20250414,113500,22006805,2525,2525,2525,2525,0
|
|
20250414,113400,22006805,2525,2525,2525,2525,0
|
|
20250414,113300,22006805,2525,2525,2525,2525,0
|
|
20250414,113200,22006805,2525,2525,2525,2525,0
|
|
20250414,113100,22006805,2525,2525,2525,2525,0
|
|
20250414,113000,22006805,2525,2525,2525,2525,0
|
|
20250414,112900,22006805,2525,2525,2525,2525,0
|
|
20250414,112800,22006805,2525,2525,2525,2525,0
|
|
20250414,112700,22006805,2525,2525,2525,2525,0
|
|
20250414,112600,22006805,2525,2525,2525,2525,0
|
|
20250414,112500,22006805,2525,2525,2525,2525,200
|
|
20250414,112400,21501805,2545,2545,2545,2545,0
|
|
20250414,112300,21501805,2545,2545,2545,2545,0
|
|
20250414,112200,21501805,2545,2545,2545,2545,0
|
|
20250414,112100,21501805,2545,2545,2545,2545,0
|
|
20250414,112000,21501805,2545,2545,2545,2545,0
|
|
20250414,111900,21501805,2545,2545,2545,2545,0
|
|
20250414,111800,21501805,2545,2545,2545,2545,0
|
|
20250414,111700,21501805,2545,2545,2545,2545,253
|
|
20250414,111600,20857920,2545,2545,2545,2545,0
|
|
20250414,111500,20857920,2545,2545,2545,2545,6
|
|
20250414,111400,20842650,2545,2545,2545,2545,0
|
|
20250414,111300,20842650,2545,2545,2545,2545,1
|
|
20250414,111200,20840105,2530,2530,2530,2530,0
|
|
20250414,111100,20840105,2530,2530,2530,2530,0
|
|
20250414,111000,20840105,2530,2530,2530,2530,0
|
|
20250414,110900,20840105,2530,2530,2530,2530,608
|
|
20250414,110800,19301865,2530,2530,2530,2530,0
|
|
20250414,110700,19301865,2530,2530,2530,2530,0
|
|
20250414,110600,19301865,2530,2530,2530,2530,0
|
|
20250414,110500,19301865,2530,2530,2530,2530,0
|
|
20250414,110400,19301865,2530,2530,2530,2530,0
|
|
20250414,110300,19301865,2530,2530,2530,2530,0
|
|
20250414,110200,19301865,2530,2530,2530,2530,0
|
|
20250414,110100,19301865,2530,2530,2530,2530,3
|
|
20250414,110000,19294275,2525,2525,2525,2525,200
|
|
20250414,105900,18789275,2530,2530,2530,2530,0
|
|
20250414,105800,18789275,2530,2530,2530,2530,0
|
|
20250414,105700,18789275,2530,2530,2530,2530,0
|
|
20250414,105600,18789275,2530,2530,2530,2530,0
|
|
20250414,105500,18789275,2530,2530,2530,2530,0
|
|
20250414,105400,18789275,2530,2530,2530,2530,0
|
|
20250414,105300,18789275,2530,2530,2530,2530,0
|
|
20250414,105200,18789275,2530,2530,2530,2530,0
|
|
20250414,105100,18789275,2530,2530,2530,2530,0
|
|
20250414,105000,18789275,2530,2530,2530,2530,0
|
|
20250414,104900,18789275,2530,2530,2530,2530,0
|
|
20250414,104800,18789275,2530,2530,2530,2530,0
|
|
20250414,104700,18789275,2530,2530,2530,2530,0
|
|
20250414,104600,18789275,2530,2530,2530,2530,0
|
|
20250414,104500,18789275,2530,2530,2530,2530,0
|
|
20250414,104400,18789275,2530,2530,2530,2530,0
|
|
20250414,104300,18789275,2530,2530,2530,2530,0
|
|
20250414,104200,18789275,2530,2530,2530,2530,0
|
|
20250414,104100,18789275,2530,2530,2530,2530,1
|
|
20250414,104000,18786745,2530,2530,2530,2530,0
|
|
20250414,103900,18786745,2530,2530,2530,2530,0
|
|
20250414,103800,18786745,2530,2530,2530,2530,3
|
|
20250414,103700,18779155,2530,2530,2530,2530,0
|
|
20250414,103600,18779155,2530,2530,2530,2530,0
|
|
20250414,103500,18779155,2530,2530,2530,2530,0
|
|
20250414,103400,18779155,2530,2530,2530,2530,0
|
|
20250414,103300,18779155,2530,2530,2530,2530,0
|
|
20250414,103200,18779155,2530,2530,2530,2530,5
|
|
20250414,103100,18766505,2530,2530,2530,2530,0
|
|
20250414,103000,18766505,2530,2530,2530,2530,0
|
|
20250414,102900,18766505,2530,2530,2530,2530,0
|
|
20250414,102800,18766505,2530,2530,2530,2530,2
|
|
20250414,102700,18761445,2525,2525,2525,2525,0
|
|
20250414,102600,18761445,2525,2525,2525,2525,0
|
|
20250414,102500,18761445,2525,2525,2525,2525,0
|
|
20250414,102400,18761445,2525,2525,2525,2525,0
|
|
20250414,102300,18761445,2525,2525,2525,2525,0
|
|
20250414,102200,18761445,2525,2525,2525,2525,0
|
|
20250414,102100,18761445,2525,2525,2525,2525,0
|
|
20250414,102000,18761445,2525,2525,2525,2525,2
|
|
20250414,101900,18756395,2525,2525,2525,2525,0
|
|
20250414,101800,18756395,2525,2525,2525,2525,0
|
|
20250414,101700,18756395,2525,2525,2525,2525,0
|
|
20250414,101600,18756395,2525,2525,2525,2525,0
|
|
20250414,101500,18756395,2525,2525,2525,2525,0
|
|
20250414,101400,18756395,2525,2525,2525,2525,52
|
|
20250414,101300,18625095,2525,2525,2525,2525,0
|
|
20250414,101200,18625095,2525,2525,2525,2525,0
|
|
20250414,101100,18625095,2525,2530,2530,2525,8
|
|
20250414,101000,18604890,2530,2530,2530,2530,1
|
|
20250414,100900,18602360,2530,2530,2530,2530,0
|
|
20250414,100800,18602360,2530,2530,2530,2530,0
|
|
20250414,100700,18602360,2530,2530,2530,2530,500
|
|
20250414,100600,17337360,2525,2525,2525,2525,0
|
|
20250414,100500,17337360,2525,2525,2525,2525,36
|
|
20250414,100400,17246460,2525,2525,2525,2525,0
|
|
20250414,100300,17246460,2525,2525,2525,2525,0
|
|
20250414,100200,17246460,2525,2525,2525,2525,203
|
|
20250414,100100,16733885,2530,2530,2530,2530,0
|
|
20250414,100000,16733885,2530,2530,2530,2530,3
|
|
20250414,095900,16726295,2530,2530,2530,2530,50
|
|
20250414,095800,16599795,2530,2530,2530,2530,598
|
|
20250414,095700,15086855,2535,2535,2535,2535,0
|
|
20250414,095600,15086855,2535,2535,2535,2535,0
|
|
20250414,095500,15086855,2535,2535,2535,2535,11
|
|
20250414,095400,15058970,2540,2540,2540,2540,0
|
|
20250414,095300,15058970,2540,2540,2540,2540,0
|
|
20250414,095200,15058970,2540,2540,2540,2540,2
|
|
20250414,095100,15053890,2540,2540,2540,2540,4
|
|
20250414,095000,15043730,2540,2540,2540,2540,0
|
|
20250414,094900,15043730,2540,2535,2540,2535,2
|
|
20250414,094800,15038655,2535,2535,2535,2535,0
|
|
20250414,094700,15038655,2535,2535,2535,2535,0
|
|
20250414,094600,15038655,2535,2535,2535,2535,0
|
|
20250414,094500,15038655,2535,2535,2535,2535,0
|
|
20250414,094400,15038655,2535,2535,2535,2535,79
|
|
20250414,094300,14838390,2535,2535,2535,2535,1
|
|
20250414,094200,14835855,2535,2535,2535,2535,0
|
|
20250414,094100,14835855,2535,2535,2535,2535,21
|
|
20250414,094000,14782620,2530,2530,2530,2530,0
|
|
20250414,093900,14782620,2530,2530,2530,2530,0
|
|
20250414,093800,14782620,2530,2530,2530,2530,0
|
|
20250414,093700,14782620,2530,2530,2530,2530,0
|
|
20250414,093600,14782620,2530,2530,2530,2530,10
|
|
20250414,093500,14757320,2530,2530,2530,2530,0
|
|
20250414,093400,14757320,2530,2530,2530,2530,143
|
|
20250414,093300,14395530,2535,2535,2535,2535,1
|
|
20250414,093200,14392995,2530,2530,2530,2530,1
|
|
20250414,093100,14390465,2535,2535,2535,2535,1
|
|
20250414,093000,14387930,2535,2535,2535,2535,6
|
|
20250414,092900,14372720,2530,2530,2530,2530,403
|
|
20250414,092800,13353130,2530,2530,2530,2530,1
|
|
20250414,092700,13350600,2520,2520,2520,2520,1
|
|
20250414,092600,13348080,2530,2530,2530,2530,0
|
|
20250414,092500,13348080,2530,2530,2530,2530,0
|
|
20250414,092400,13348080,2530,2530,2530,2530,0
|
|
20250414,092300,13348080,2530,2530,2530,2530,0
|
|
20250414,092200,13348080,2530,2530,2530,2530,7
|
|
20250414,092100,13330370,2530,2535,2535,2530,94
|
|
20250414,092000,13092525,2530,2530,2530,2530,190
|
|
20250414,091900,12611825,2530,2530,2530,2530,538
|
|
20250414,091800,11250685,2520,2520,2520,2520,857
|
|
20250414,091700,9091045,2520,2530,2530,2520,770
|
|
20250414,091600,7148620,2525,2525,2525,2525,0
|
|
20250414,091500,7148620,2525,2535,2535,2525,57
|
|
20250414,091400,7004460,2540,2540,2540,2540,0
|
|
20250414,091300,7004460,2540,2540,2540,2540,2
|
|
20250414,091200,6999380,2525,2530,2530,2525,44
|
|
20250414,091100,6888275,2520,2520,2520,2520,0
|
|
20250414,091000,6888275,2520,2520,2520,2520,0
|
|
20250414,090900,6888275,2520,2520,2520,2520,0
|
|
20250414,090800,6888275,2520,2520,2520,2520,0
|
|
20250414,090700,6888275,2520,2520,2520,2520,0
|
|
20250414,090600,6888275,2520,2545,2545,2520,2306
|
|
20250414,090500,1072000,2545,2555,2555,2545,253
|
|
20250414,090400,426685,2555,2555,2555,2555,0
|
|
20250414,090300,426685,2555,2555,2555,2555,0
|
|
20250414,090200,426685,2555,2555,2555,2555,1
|
|
20250414,090100,424130,2555,2555,2555,2555,1
|
|
20250414,090000,421575,2555,2555,2555,2555,165
|