680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,201700,58726920,2550,2550,2550,2550,1813
|
|
20250417,201600,58726920,2550,2550,2550,2550,0
|
|
20250417,201500,58726920,2550,2550,2550,2550,0
|
|
20250417,201400,58726920,2550,2550,2550,2550,0
|
|
20250417,201300,58726920,2550,2550,2550,2550,0
|
|
20250417,201200,58726920,2550,2550,2550,2550,0
|
|
20250417,201100,58726920,2550,2550,2550,2550,0
|
|
20250417,201000,58726920,2550,2550,2550,2550,0
|
|
20250417,200900,58726920,2550,2550,2550,2550,0
|
|
20250417,200800,58726920,2550,2550,2550,2550,0
|
|
20250417,200700,58726920,2550,2550,2550,2550,0
|
|
20250417,200600,58726920,2550,2550,2550,2550,0
|
|
20250417,200500,58726920,2550,2550,2550,2550,0
|
|
20250417,200400,58726920,2550,2550,2550,2550,0
|
|
20250417,200300,58726920,2550,2550,2550,2550,0
|
|
20250417,200200,58726920,2550,2550,2550,2550,0
|
|
20250417,200100,58726920,2550,2550,2550,2550,0
|
|
20250417,200000,58726920,2550,2550,2550,2550,0
|
|
20250417,195900,58726920,2550,2550,2550,2550,0
|
|
20250417,195800,58726920,2550,2550,2550,2550,0
|
|
20250417,195700,58726920,2550,2550,2550,2550,0
|
|
20250417,195600,58726920,2550,2550,2550,2550,0
|
|
20250417,195500,58726920,2550,2550,2550,2550,0
|
|
20250417,195400,58726920,2550,2550,2550,2550,0
|
|
20250417,195300,58726920,2550,2550,2550,2550,0
|
|
20250417,195200,58726920,2550,2550,2550,2550,0
|
|
20250417,195100,58726920,2550,2550,2550,2550,0
|
|
20250417,195000,58726920,2550,2550,2550,2550,0
|
|
20250417,194900,58726920,2550,2550,2550,2550,0
|
|
20250417,194800,58726920,2550,2550,2550,2550,0
|
|
20250417,194700,58726920,2550,2550,2550,2550,1813
|
|
20250417,194600,58726920,2550,2550,2550,2550,0
|
|
20250417,194500,58726920,2550,2550,2550,2550,0
|
|
20250417,194400,58726920,2550,2550,2550,2550,0
|
|
20250417,194300,58726920,2550,2550,2550,2550,0
|
|
20250417,194200,58726920,2550,2550,2550,2550,0
|
|
20250417,194100,58726920,2550,2550,2550,2550,0
|
|
20250417,194000,58726920,2550,2550,2550,2550,0
|
|
20250417,193900,58726920,2550,2550,2550,2550,0
|
|
20250417,193800,58726920,2550,2550,2550,2550,0
|
|
20250417,193700,58726920,2550,2550,2550,2550,0
|
|
20250417,193600,58726920,2550,2550,2550,2550,0
|
|
20250417,193500,58726920,2550,2550,2550,2550,0
|
|
20250417,193400,58726920,2550,2550,2550,2550,0
|
|
20250417,193300,58726920,2550,2550,2550,2550,0
|
|
20250417,193200,58726920,2550,2550,2550,2550,0
|
|
20250417,193100,58726920,2550,2550,2550,2550,0
|
|
20250417,193000,58726920,2550,2550,2550,2550,0
|
|
20250417,192900,58726920,2550,2550,2550,2550,0
|
|
20250417,192800,58726920,2550,2550,2550,2550,0
|
|
20250417,192700,58726920,2550,2550,2550,2550,0
|
|
20250417,192600,58726920,2550,2550,2550,2550,0
|
|
20250417,192500,58726920,2550,2550,2550,2550,0
|
|
20250417,192400,58726920,2550,2550,2550,2550,0
|
|
20250417,192300,58726920,2550,2550,2550,2550,0
|
|
20250417,192200,58726920,2550,2550,2550,2550,0
|
|
20250417,192100,58726920,2550,2550,2550,2550,0
|
|
20250417,192000,58726920,2550,2550,2550,2550,0
|
|
20250417,191900,58726920,2550,2550,2550,2550,0
|
|
20250417,191800,58726920,2550,2550,2550,2550,0
|
|
20250417,191700,58726920,2550,2550,2550,2550,1813
|
|
20250417,191600,58726920,2550,2550,2550,2550,0
|
|
20250417,191500,58726920,2550,2550,2550,2550,0
|
|
20250417,191400,58726920,2550,2550,2550,2550,0
|
|
20250417,191300,58726920,2550,2550,2550,2550,0
|
|
20250417,191200,58726920,2550,2550,2550,2550,0
|
|
20250417,191100,58726920,2550,2550,2550,2550,0
|
|
20250417,191000,58726920,2550,2550,2550,2550,0
|
|
20250417,190900,58726920,2550,2550,2550,2550,0
|
|
20250417,190800,58726920,2550,2550,2550,2550,0
|
|
20250417,190700,58726920,2550,2550,2550,2550,0
|
|
20250417,190600,58726920,2550,2550,2550,2550,0
|
|
20250417,190500,58726920,2550,2550,2550,2550,0
|
|
20250417,190400,58726920,2550,2550,2550,2550,0
|
|
20250417,190300,58726920,2550,2550,2550,2550,0
|
|
20250417,190200,58726920,2550,2550,2550,2550,0
|
|
20250417,190100,58726920,2550,2550,2550,2550,0
|
|
20250417,190000,58726920,2550,2550,2550,2550,0
|
|
20250417,185900,58726920,2550,2550,2550,2550,0
|
|
20250417,185800,58726920,2550,2550,2550,2550,0
|
|
20250417,185700,58726920,2550,2550,2550,2550,0
|
|
20250417,185600,58726920,2550,2550,2550,2550,0
|
|
20250417,185500,58726920,2550,2550,2550,2550,0
|
|
20250417,185400,58726920,2550,2550,2550,2550,0
|
|
20250417,185300,58726920,2550,2550,2550,2550,0
|
|
20250417,185200,58726920,2550,2550,2550,2550,0
|
|
20250417,185100,58726920,2550,2550,2550,2550,0
|
|
20250417,185000,58726920,2550,2550,2550,2550,0
|
|
20250417,184900,58726920,2550,2550,2550,2550,0
|
|
20250417,184800,58726920,2550,2550,2550,2550,0
|
|
20250417,184700,58726920,2550,2550,2550,2550,1813
|
|
20250417,184600,58726920,2550,2550,2550,2550,0
|
|
20250417,184500,58726920,2550,2550,2550,2550,0
|
|
20250417,184400,58726920,2550,2550,2550,2550,0
|
|
20250417,184300,58726920,2550,2550,2550,2550,0
|
|
20250417,184200,58726920,2550,2550,2550,2550,0
|
|
20250417,184100,58726920,2550,2550,2550,2550,0
|
|
20250417,184000,58726920,2550,2550,2550,2550,0
|
|
20250417,183900,58726920,2550,2550,2550,2550,0
|
|
20250417,183800,58726920,2550,2550,2550,2550,0
|
|
20250417,183700,58726920,2550,2550,2550,2550,0
|
|
20250417,183600,58726920,2550,2550,2550,2550,0
|
|
20250417,183500,58726920,2550,2550,2550,2550,0
|
|
20250417,183400,58726920,2550,2550,2550,2550,0
|
|
20250417,183300,58726920,2550,2550,2550,2550,0
|
|
20250417,183200,58726920,2550,2550,2550,2550,0
|
|
20250417,183100,58726920,2550,2550,2550,2550,0
|
|
20250417,183000,58726920,2550,2550,2550,2550,0
|
|
20250417,182900,58726920,2550,2550,2550,2550,0
|
|
20250417,182800,58726920,2550,2550,2550,2550,0
|
|
20250417,182700,58726920,2550,2550,2550,2550,0
|
|
20250417,182600,58726920,2550,2550,2550,2550,0
|
|
20250417,182500,58726920,2550,2550,2550,2550,0
|
|
20250417,182400,58726920,2550,2550,2550,2550,0
|
|
20250417,182300,58726920,2550,2550,2550,2550,0
|
|
20250417,182200,58726920,2550,2550,2550,2550,0
|
|
20250417,182100,58726920,2550,2550,2550,2550,0
|
|
20250417,182000,58726920,2550,2550,2550,2550,0
|
|
20250417,181900,58726920,2550,2550,2550,2550,0
|
|
20250417,181800,58726920,2550,2550,2550,2550,0
|
|
20250417,181700,58726920,2550,2550,2550,2550,1813
|
|
20250417,181600,58726920,2550,2550,2550,2550,0
|
|
20250417,181500,58726920,2550,2550,2550,2550,0
|
|
20250417,181400,58726920,2550,2550,2550,2550,0
|
|
20250417,181300,58726920,2550,2550,2550,2550,0
|
|
20250417,181200,58726920,2550,2550,2550,2550,0
|
|
20250417,181100,58726920,2550,2550,2550,2550,0
|
|
20250417,181000,58726920,2550,2550,2550,2550,0
|
|
20250417,180900,58726920,2550,2550,2550,2550,0
|
|
20250417,180800,58726920,2550,2550,2550,2550,0
|
|
20250417,180700,58726920,2550,2550,2550,2550,0
|
|
20250417,180600,58726920,2550,2550,2550,2550,0
|
|
20250417,180500,58726920,2550,2550,2550,2550,0
|
|
20250417,180400,58726920,2550,2550,2550,2550,0
|
|
20250417,180300,58726920,2550,2550,2550,2550,0
|
|
20250417,180200,58726920,2550,2550,2550,2550,0
|
|
20250417,180100,58726920,2550,2550,2550,2550,0
|
|
20250417,180000,58726920,2550,2550,2550,2550,0
|
|
20250417,175900,58726920,2550,2550,2550,2550,0
|
|
20250417,175800,58726920,2550,2550,2550,2550,0
|
|
20250417,175700,58726920,2550,2550,2550,2550,0
|
|
20250417,175600,58726920,2550,2550,2550,2550,0
|
|
20250417,175500,58726920,2550,2550,2550,2550,0
|
|
20250417,175400,58726920,2550,2550,2550,2550,0
|
|
20250417,175300,58726920,2550,2550,2550,2550,0
|
|
20250417,175200,58726920,2550,2550,2550,2550,0
|
|
20250417,175100,58726920,2550,2550,2550,2550,0
|
|
20250417,175000,58726920,2550,2550,2550,2550,0
|
|
20250417,174900,58726920,2550,2550,2550,2550,0
|
|
20250417,174800,58726920,2550,2550,2550,2550,0
|
|
20250417,174700,58726920,2550,2550,2550,2550,1813
|
|
20250417,174600,58726920,2550,2550,2550,2550,0
|
|
20250417,174500,58726920,2550,2550,2550,2550,0
|
|
20250417,174400,58726920,2550,2550,2550,2550,0
|
|
20250417,174300,58726920,2550,2550,2550,2550,0
|
|
20250417,174200,58726920,2550,2550,2550,2550,0
|
|
20250417,174100,58726920,2550,2550,2550,2550,0
|
|
20250417,174000,58726920,2550,2550,2550,2550,0
|
|
20250417,173900,58726920,2550,2550,2550,2550,0
|
|
20250417,173800,58726920,2550,2550,2550,2550,0
|
|
20250417,173700,58726920,2550,2550,2550,2550,0
|
|
20250417,173600,58726920,2550,2550,2550,2550,0
|
|
20250417,173500,58726920,2550,2550,2550,2550,0
|
|
20250417,173400,58726920,2550,2550,2550,2550,0
|
|
20250417,173300,58726920,2550,2550,2550,2550,0
|
|
20250417,173200,58726920,2550,2550,2550,2550,0
|
|
20250417,173100,58726920,2550,2550,2550,2550,0
|
|
20250417,173000,58726920,2550,2550,2550,2550,0
|
|
20250417,172900,58726920,2550,2550,2550,2550,0
|
|
20250417,172800,58726920,2550,2550,2550,2550,0
|
|
20250417,172700,58726920,2550,2550,2550,2550,0
|
|
20250417,172600,58726920,2550,2550,2550,2550,0
|
|
20250417,172500,58726920,2550,2550,2550,2550,0
|
|
20250417,172400,58726920,2550,2550,2550,2550,0
|
|
20250417,172300,58726920,2550,2550,2550,2550,0
|
|
20250417,172200,58726920,2550,2550,2550,2550,0
|
|
20250417,172100,58726920,2550,2550,2550,2550,0
|
|
20250417,172000,58726920,2550,2550,2550,2550,0
|
|
20250417,171900,58726920,2550,2550,2550,2550,0
|
|
20250417,171800,58726920,2550,2550,2550,2550,0
|
|
20250417,171700,58726920,2550,2550,2550,2550,1813
|
|
20250417,171600,58726920,2550,2550,2550,2550,0
|
|
20250417,171500,58726920,2550,2550,2550,2550,0
|
|
20250417,171400,58726920,2550,2550,2550,2550,0
|
|
20250417,171300,58726920,2550,2550,2550,2550,0
|
|
20250417,171200,58726920,2550,2550,2550,2550,0
|
|
20250417,171100,58726920,2550,2550,2550,2550,0
|
|
20250417,171000,58726920,2550,2550,2550,2550,0
|
|
20250417,170900,58726920,2550,2550,2550,2550,0
|
|
20250417,170800,58726920,2550,2550,2550,2550,0
|
|
20250417,170700,58726920,2550,2550,2550,2550,0
|
|
20250417,170600,58726920,2550,2550,2550,2550,0
|
|
20250417,170500,58726920,2550,2550,2550,2550,0
|
|
20250417,170400,58726920,2550,2550,2550,2550,0
|
|
20250417,170300,58726920,2550,2550,2550,2550,0
|
|
20250417,170200,58726920,2550,2550,2550,2550,0
|
|
20250417,170100,58726920,2550,2550,2550,2550,0
|
|
20250417,170000,58726920,2550,2550,2550,2550,0
|
|
20250417,165900,58726920,2550,2550,2550,2550,0
|
|
20250417,165800,58726920,2550,2550,2550,2550,0
|
|
20250417,165700,58726920,2550,2550,2550,2550,0
|
|
20250417,165600,58726920,2550,2550,2550,2550,0
|
|
20250417,165500,58726920,2550,2550,2550,2550,0
|
|
20250417,165400,58726920,2550,2550,2550,2550,0
|
|
20250417,165300,58726920,2550,2550,2550,2550,0
|
|
20250417,165200,58726920,2550,2550,2550,2550,0
|
|
20250417,165100,58726920,2550,2550,2550,2550,0
|
|
20250417,165000,58726920,2550,2550,2550,2550,0
|
|
20250417,164900,58726920,2550,2550,2550,2550,0
|
|
20250417,164800,58726920,2550,2550,2550,2550,0
|
|
20250417,164700,58726920,2550,2550,2550,2550,1813
|
|
20250417,164600,58726920,2550,2550,2550,2550,0
|
|
20250417,164500,58726920,2550,2550,2550,2550,0
|
|
20250417,164400,58726920,2550,2550,2550,2550,0
|
|
20250417,164300,58726920,2550,2550,2550,2550,0
|
|
20250417,164200,58726920,2550,2550,2550,2550,0
|
|
20250417,164100,58726920,2550,2550,2550,2550,0
|
|
20250417,164000,58726920,2550,2550,2550,2550,0
|
|
20250417,163900,58726920,2550,2550,2550,2550,0
|
|
20250417,163800,58726920,2550,2550,2550,2550,0
|
|
20250417,163700,58726920,2550,2550,2550,2550,0
|
|
20250417,163600,58726920,2550,2550,2550,2550,0
|
|
20250417,163500,58726920,2550,2550,2550,2550,0
|
|
20250417,163400,58726920,2550,2550,2550,2550,0
|
|
20250417,163300,58726920,2550,2550,2550,2550,0
|
|
20250417,163200,58726920,2550,2550,2550,2550,0
|
|
20250417,163100,58726920,2550,2550,2550,2550,0
|
|
20250417,163000,58726920,2550,2550,2550,2550,0
|
|
20250417,162900,58726920,2550,2550,2550,2550,0
|
|
20250417,162800,58726920,2550,2550,2550,2550,0
|
|
20250417,162700,58726920,2550,2550,2550,2550,0
|
|
20250417,162600,58726920,2550,2550,2550,2550,0
|
|
20250417,162500,58726920,2550,2550,2550,2550,0
|
|
20250417,162400,58726920,2550,2550,2550,2550,0
|
|
20250417,162300,58726920,2550,2550,2550,2550,0
|
|
20250417,162200,58726920,2550,2550,2550,2550,0
|
|
20250417,162100,58726920,2550,2550,2550,2550,0
|
|
20250417,162000,58726920,2550,2550,2550,2550,0
|
|
20250417,161900,58726920,2550,2550,2550,2550,0
|
|
20250417,161800,58726920,2550,2550,2550,2550,0
|
|
20250417,161700,58726920,2550,2550,2550,2550,1813
|
|
20250417,161600,58726920,2550,2550,2550,2550,0
|
|
20250417,161500,58726920,2550,2550,2550,2550,0
|
|
20250417,161400,58726920,2550,2550,2550,2550,0
|
|
20250417,161300,58726920,2550,2550,2550,2550,0
|
|
20250417,161200,58726920,2550,2550,2550,2550,0
|
|
20250417,161100,58726920,2550,2550,2550,2550,0
|
|
20250417,161000,58726920,2550,2550,2550,2550,0
|
|
20250417,160900,58726920,2550,2550,2550,2550,0
|
|
20250417,160800,58726920,2550,2550,2550,2550,0
|
|
20250417,160700,58726920,2550,2550,2550,2550,0
|
|
20250417,160600,58726920,2550,2550,2550,2550,0
|
|
20250417,160500,58726920,2550,2550,2550,2550,0
|
|
20250417,160400,58726920,2550,2550,2550,2550,0
|
|
20250417,160300,58726920,2550,2550,2550,2550,0
|
|
20250417,160200,58726920,2550,2550,2550,2550,0
|
|
20250417,160100,58726920,2550,2550,2550,2550,0
|
|
20250417,160000,58726920,2550,2550,2550,2550,0
|
|
20250417,155900,58726920,2550,2550,2550,2550,0
|
|
20250417,155800,58726920,2550,2550,2550,2550,0
|
|
20250417,155700,58726920,2550,2550,2550,2550,0
|
|
20250417,155600,58726920,2550,2550,2550,2550,0
|
|
20250417,155500,58726920,2550,2550,2550,2550,0
|
|
20250417,155400,58726920,2550,2550,2550,2550,0
|
|
20250417,155300,58726920,2550,2550,2550,2550,0
|
|
20250417,155200,58726920,2550,2550,2550,2550,0
|
|
20250417,155100,58726920,2550,2550,2550,2550,0
|
|
20250417,155000,58726920,2550,2550,2550,2550,0
|
|
20250417,154900,58726920,2550,2550,2550,2550,0
|
|
20250417,154800,58726920,2550,2550,2550,2550,0
|
|
20250417,154700,58726920,2550,2550,2550,2550,1813
|
|
20250417,154600,58726920,2550,2550,2550,2550,0
|
|
20250417,154500,58726920,2550,2550,2550,2550,0
|
|
20250417,154400,58726920,2550,2550,2550,2550,0
|
|
20250417,154300,58726920,2550,2550,2550,2550,0
|
|
20250417,154200,58726920,2550,2550,2550,2550,0
|
|
20250417,154100,58726920,2550,2550,2550,2550,0
|
|
20250417,154000,58726920,2550,2550,2550,2550,0
|
|
20250417,153900,58726920,2550,2550,2550,2550,0
|
|
20250417,153800,58726920,2550,2550,2550,2550,0
|
|
20250417,153700,58726920,2550,2550,2550,2550,0
|
|
20250417,153600,58726920,2550,2550,2550,2550,0
|
|
20250417,153500,58726920,2550,2550,2550,2550,0
|
|
20250417,153400,58726920,2550,2550,2550,2550,0
|
|
20250417,153300,58726920,2550,2550,2550,2550,0
|
|
20250417,153200,58726920,2550,2550,2550,2550,0
|
|
20250417,153100,58726920,2550,2550,2550,2550,0
|
|
20250417,153000,58726920,2550,2550,2550,2550,1813
|
|
20250417,152900,54103770,2525,2525,2525,2525,0
|
|
20250417,152800,54103770,2525,2525,2525,2525,0
|
|
20250417,152700,54103770,2525,2525,2525,2525,0
|
|
20250417,152600,54103770,2525,2525,2525,2525,0
|
|
20250417,152500,54103770,2525,2525,2525,2525,0
|
|
20250417,152400,54103770,2525,2525,2525,2525,0
|
|
20250417,152300,54103770,2525,2525,2525,2525,0
|
|
20250417,152200,54103770,2525,2525,2525,2525,0
|
|
20250417,152100,54103770,2525,2525,2525,2525,0
|
|
20250417,152000,54103770,2525,2525,2525,2525,0
|
|
20250417,151900,54103770,2525,2525,2525,2520,650
|
|
20250417,151800,52465165,2525,2525,2525,2525,0
|
|
20250417,151700,52465165,2525,2525,2525,2525,0
|
|
20250417,151600,52465165,2525,2525,2525,2525,0
|
|
20250417,151500,52465165,2525,2525,2525,2525,0
|
|
20250417,151400,52465165,2525,2525,2525,2525,1
|
|
20250417,151300,52462640,2520,2520,2520,2520,38
|
|
20250417,151200,52366880,2520,2525,2525,2520,27
|
|
20250417,151100,52298830,2520,2520,2520,2520,38
|
|
20250417,151000,52203070,2520,2520,2520,2520,156
|
|
20250417,150900,51809950,2525,2525,2525,2525,0
|
|
20250417,150800,51809950,2525,2525,2525,2525,0
|
|
20250417,150700,51809950,2525,2525,2525,2525,0
|
|
20250417,150600,51809950,2525,2525,2525,2525,0
|
|
20250417,150500,51809950,2525,2525,2525,2525,0
|
|
20250417,150400,51809950,2525,2525,2525,2525,0
|
|
20250417,150300,51809950,2525,2525,2525,2525,0
|
|
20250417,150200,51809950,2525,2525,2525,2525,0
|
|
20250417,150100,51809950,2525,2525,2525,2525,11
|
|
20250417,150000,51782175,2525,2525,2525,2525,0
|
|
20250417,145900,51782175,2525,2525,2525,2525,0
|
|
20250417,145800,51782175,2525,2525,2525,2525,0
|
|
20250417,145700,51782175,2525,2525,2525,2525,0
|
|
20250417,145600,51782175,2525,2525,2525,2525,0
|
|
20250417,145500,51782175,2525,2525,2525,2525,0
|
|
20250417,145400,51782175,2525,2525,2525,2525,0
|
|
20250417,145300,51782175,2525,2525,2525,2525,0
|
|
20250417,145200,51782175,2525,2525,2525,2525,0
|
|
20250417,145100,51782175,2525,2525,2525,2525,1
|
|
20250417,145000,51779650,2525,2525,2525,2525,0
|
|
20250417,144900,51779650,2525,2525,2525,2525,2
|
|
20250417,144800,51774600,2525,2525,2525,2525,5
|
|
20250417,144700,51761975,2525,2525,2525,2525,5
|
|
20250417,144600,51749350,2525,2525,2525,2525,1
|
|
20250417,144500,51746825,2520,2525,2525,2520,279
|
|
20250417,144400,51043695,2525,2525,2525,2525,0
|
|
20250417,144300,51043695,2525,2525,2525,2525,0
|
|
20250417,144200,51043695,2525,2525,2525,2525,0
|
|
20250417,144100,51043695,2525,2525,2525,2525,0
|
|
20250417,144000,51043695,2525,2525,2525,2525,0
|
|
20250417,143900,51043695,2525,2525,2525,2525,2
|
|
20250417,143800,51038645,2525,2525,2525,2525,3
|
|
20250417,143700,51031070,2525,2525,2525,2525,3
|
|
20250417,143600,51023495,2525,2525,2525,2525,0
|
|
20250417,143500,51023495,2525,2525,2525,2525,155
|
|
20250417,143400,50632120,2525,2525,2525,2525,239
|
|
20250417,143300,50028645,2525,2525,2525,2525,0
|
|
20250417,143200,50028645,2525,2525,2525,2525,1
|
|
20250417,143100,50026120,2520,2520,2520,2520,0
|
|
20250417,143000,50026120,2520,2520,2520,2520,0
|
|
20250417,142900,50026120,2520,2520,2520,2520,0
|
|
20250417,142800,50026120,2520,2520,2520,2520,0
|
|
20250417,142700,50026120,2520,2520,2520,2520,0
|
|
20250417,142600,50026120,2520,2520,2520,2520,5
|
|
20250417,142500,50013520,2515,2515,2515,2515,0
|
|
20250417,142400,50013520,2515,2515,2515,2515,0
|
|
20250417,142300,50013520,2515,2515,2515,2515,0
|
|
20250417,142200,50013520,2515,2520,2520,2515,143
|
|
20250417,142100,49653280,2525,2525,2525,2525,0
|
|
20250417,142000,49653280,2525,2525,2525,2525,0
|
|
20250417,141900,49653280,2525,2525,2525,2525,0
|
|
20250417,141800,49653280,2525,2525,2525,2525,0
|
|
20250417,141700,49653280,2525,2525,2525,2525,0
|
|
20250417,141600,49653280,2525,2525,2525,2525,0
|
|
20250417,141500,49653280,2525,2525,2525,2525,0
|
|
20250417,141400,49653280,2525,2525,2525,2525,0
|
|
20250417,141300,49653280,2525,2525,2525,2525,173
|
|
20250417,141200,49216455,2525,2525,2525,2525,0
|
|
20250417,141100,49216455,2525,2525,2525,2525,5
|
|
20250417,141000,49203830,2525,2525,2525,2525,2
|
|
20250417,140900,49198780,2525,2525,2525,2525,5
|
|
20250417,140800,49186155,2525,2525,2525,2525,0
|
|
20250417,140700,49186155,2525,2525,2525,2525,0
|
|
20250417,140600,49186155,2525,2525,2525,2525,0
|
|
20250417,140500,49186155,2525,2525,2525,2525,0
|
|
20250417,140400,49186155,2525,2525,2525,2525,0
|
|
20250417,140300,49186155,2525,2525,2525,2525,0
|
|
20250417,140200,49186155,2525,2525,2525,2525,0
|
|
20250417,140100,49186155,2525,2525,2525,2525,0
|
|
20250417,140000,49186155,2525,2525,2525,2525,0
|
|
20250417,135900,49186155,2525,2525,2525,2525,0
|
|
20250417,135800,49186155,2525,2525,2525,2525,0
|
|
20250417,135700,49186155,2525,2525,2525,2525,0
|
|
20250417,135600,49186155,2525,2525,2525,2525,0
|
|
20250417,135500,49186155,2525,2525,2525,2525,0
|
|
20250417,135400,49186155,2525,2525,2525,2525,0
|
|
20250417,135300,49186155,2525,2525,2525,2525,0
|
|
20250417,135200,49186155,2525,2525,2525,2525,0
|
|
20250417,135100,49186155,2525,2525,2525,2525,0
|
|
20250417,135000,49186155,2525,2525,2525,2525,5
|
|
20250417,134900,49173530,2525,2525,2525,2525,0
|
|
20250417,134800,49173530,2525,2525,2525,2525,0
|
|
20250417,134700,49173530,2525,2525,2525,2525,0
|
|
20250417,134600,49173530,2525,2525,2525,2525,3
|
|
20250417,134500,49165955,2530,2530,2530,2530,0
|
|
20250417,134400,49165955,2530,2530,2530,2530,0
|
|
20250417,134300,49165955,2530,2530,2530,2530,1
|
|
20250417,134200,49163425,2515,2515,2515,2515,0
|
|
20250417,134100,49163425,2515,2515,2515,2515,0
|
|
20250417,134000,49163425,2515,2525,2525,2515,75
|
|
20250417,133900,48974515,2525,2525,2525,2525,4
|
|
20250417,133800,48964415,2530,2530,2530,2530,0
|
|
20250417,133700,48964415,2530,2530,2530,2530,1
|
|
20250417,133600,48961885,2525,2525,2525,2525,0
|
|
20250417,133500,48961885,2525,2525,2525,2525,39
|
|
20250417,133400,48863410,2530,2540,2540,2530,14
|
|
20250417,133300,48827980,2535,2535,2535,2535,0
|
|
20250417,133200,48827980,2535,2535,2535,2535,0
|
|
20250417,133100,48827980,2535,2535,2535,2535,1
|
|
20250417,133000,48825445,2545,2545,2545,2545,0
|
|
20250417,132900,48825445,2545,2545,2545,2545,0
|
|
20250417,132800,48825445,2545,2545,2545,2545,0
|
|
20250417,132700,48825445,2545,2545,2545,2545,0
|
|
20250417,132600,48825445,2545,2545,2545,2545,0
|
|
20250417,132500,48825445,2545,2545,2545,2545,0
|
|
20250417,132400,48825445,2545,2545,2545,2545,0
|
|
20250417,132300,48825445,2545,2545,2545,2545,0
|
|
20250417,132200,48825445,2545,2545,2545,2545,0
|
|
20250417,132100,48825445,2545,2545,2545,2545,0
|
|
20250417,132000,48825445,2545,2545,2545,2545,0
|
|
20250417,131900,48825445,2545,2545,2545,2545,0
|
|
20250417,131800,48825445,2545,2545,2545,2545,0
|
|
20250417,131700,48825445,2545,2545,2545,2545,0
|
|
20250417,131600,48825445,2545,2545,2545,2545,0
|
|
20250417,131500,48825445,2545,2545,2545,2545,0
|
|
20250417,131400,48825445,2545,2545,2545,2545,0
|
|
20250417,131300,48825445,2545,2545,2545,2545,0
|
|
20250417,131200,48825445,2545,2545,2545,2545,0
|
|
20250417,131100,48825445,2545,2545,2545,2545,0
|
|
20250417,131000,48825445,2545,2545,2545,2545,0
|
|
20250417,130900,48825445,2545,2545,2545,2545,0
|
|
20250417,130800,48825445,2545,2545,2545,2545,0
|
|
20250417,130700,48825445,2545,2545,2545,2545,0
|
|
20250417,130600,48825445,2545,2545,2545,2545,0
|
|
20250417,130500,48825445,2545,2545,2545,2545,0
|
|
20250417,130400,48825445,2545,2545,2545,2545,0
|
|
20250417,130300,48825445,2545,2545,2545,2545,0
|
|
20250417,130200,48825445,2545,2545,2545,2545,0
|
|
20250417,130100,48825445,2545,2545,2545,2545,0
|
|
20250417,130000,48825445,2545,2545,2545,2545,0
|
|
20250417,125900,48825445,2545,2545,2545,2545,0
|
|
20250417,125800,48825445,2545,2545,2545,2545,0
|
|
20250417,125700,48825445,2545,2545,2545,2545,0
|
|
20250417,125600,48825445,2545,2545,2545,2545,0
|
|
20250417,125500,48825445,2545,2545,2545,2545,0
|
|
20250417,125400,48825445,2545,2545,2545,2545,0
|
|
20250417,125300,48825445,2545,2545,2545,2545,0
|
|
20250417,125200,48825445,2545,2545,2545,2545,0
|
|
20250417,125100,48825445,2545,2545,2545,2545,0
|
|
20250417,125000,48825445,2545,2545,2545,2545,3
|
|
20250417,124900,48817810,2545,2545,2545,2545,0
|
|
20250417,124800,48817810,2545,2545,2545,2545,50
|
|
20250417,124700,48690560,2545,2545,2545,2545,0
|
|
20250417,124600,48690560,2545,2545,2545,2545,0
|
|
20250417,124500,48690560,2545,2545,2545,2545,0
|
|
20250417,124400,48690560,2545,2545,2545,2545,286
|
|
20250417,124300,47962690,2540,2545,2545,2540,7
|
|
20250417,124200,47944900,2540,2540,2540,2540,0
|
|
20250417,124100,47944900,2540,2540,2540,2540,1000
|
|
20250417,124000,45404900,2540,2540,2540,2540,0
|
|
20250417,123900,45404900,2540,2540,2540,2540,0
|
|
20250417,123800,45404900,2540,2535,2540,2535,13
|
|
20250417,123700,45371910,2535,2535,2535,2535,401
|
|
20250417,123600,44355375,2535,2535,2535,2535,0
|
|
20250417,123500,44355375,2535,2535,2535,2535,0
|
|
20250417,123400,44355375,2535,2535,2535,2535,0
|
|
20250417,123300,44355375,2535,2535,2535,2535,0
|
|
20250417,123200,44355375,2535,2535,2535,2535,0
|
|
20250417,123100,44355375,2535,2535,2535,2535,5
|
|
20250417,123000,44342700,2535,2535,2535,2535,0
|
|
20250417,122900,44342700,2535,2535,2535,2535,0
|
|
20250417,122800,44342700,2535,2535,2535,2535,0
|
|
20250417,122700,44342700,2535,2535,2535,2535,0
|
|
20250417,122600,44342700,2535,2535,2535,2535,0
|
|
20250417,122500,44342700,2535,2535,2535,2535,0
|
|
20250417,122400,44342700,2535,2535,2535,2535,0
|
|
20250417,122300,44342700,2535,2535,2535,2535,0
|
|
20250417,122200,44342700,2535,2535,2535,2535,4
|
|
20250417,122100,44332560,2535,2535,2535,2535,0
|
|
20250417,122000,44332560,2535,2535,2535,2535,0
|
|
20250417,121900,44332560,2535,2535,2535,2535,0
|
|
20250417,121800,44332560,2535,2535,2535,2535,0
|
|
20250417,121700,44332560,2535,2535,2535,2535,0
|
|
20250417,121600,44332560,2535,2535,2535,2535,0
|
|
20250417,121500,44332560,2535,2535,2535,2535,0
|
|
20250417,121400,44332560,2535,2535,2535,2535,0
|
|
20250417,121300,44332560,2535,2535,2535,2535,0
|
|
20250417,121200,44332560,2535,2535,2535,2535,0
|
|
20250417,121100,44332560,2535,2535,2535,2535,0
|
|
20250417,121000,44332560,2535,2535,2535,2535,0
|
|
20250417,120900,44332560,2535,2535,2535,2535,0
|
|
20250417,120800,44332560,2535,2535,2535,2535,0
|
|
20250417,120700,44332560,2535,2535,2535,2535,0
|
|
20250417,120600,44332560,2535,2535,2535,2535,0
|
|
20250417,120500,44332560,2535,2535,2535,2535,0
|
|
20250417,120400,44332560,2535,2535,2535,2535,0
|
|
20250417,120300,44332560,2535,2535,2535,2535,1
|
|
20250417,120200,44330025,2535,2535,2535,2535,0
|
|
20250417,120100,44330025,2535,2535,2535,2535,0
|
|
20250417,120000,44330025,2535,2535,2535,2535,0
|
|
20250417,115900,44330025,2535,2535,2535,2535,0
|
|
20250417,115800,44330025,2535,2535,2535,2535,0
|
|
20250417,115700,44330025,2535,2535,2535,2535,0
|
|
20250417,115600,44330025,2535,2535,2535,2535,0
|
|
20250417,115500,44330025,2535,2535,2535,2535,0
|
|
20250417,115400,44330025,2535,2535,2535,2535,0
|
|
20250417,115300,44330025,2535,2535,2535,2535,0
|
|
20250417,115200,44330025,2535,2535,2535,2535,0
|
|
20250417,115100,44330025,2535,2535,2535,2535,0
|
|
20250417,115000,44330025,2535,2535,2535,2535,0
|
|
20250417,114900,44330025,2535,2535,2535,2535,0
|
|
20250417,114800,44330025,2535,2535,2535,2535,0
|
|
20250417,114700,44330025,2535,2535,2535,2535,0
|
|
20250417,114600,44330025,2535,2535,2535,2535,1
|
|
20250417,114500,44327490,2535,2535,2535,2535,0
|
|
20250417,114400,44327490,2535,2535,2535,2535,0
|
|
20250417,114300,44327490,2535,2535,2535,2535,0
|
|
20250417,114200,44327490,2535,2535,2535,2535,0
|
|
20250417,114100,44327490,2535,2535,2535,2535,4
|
|
20250417,114000,44317350,2535,2535,2535,2535,0
|
|
20250417,113900,44317350,2535,2535,2535,2535,0
|
|
20250417,113800,44317350,2535,2535,2535,2535,0
|
|
20250417,113700,44317350,2535,2535,2535,2535,0
|
|
20250417,113600,44317350,2535,2535,2535,2535,0
|
|
20250417,113500,44317350,2535,2535,2535,2535,0
|
|
20250417,113400,44317350,2535,2535,2535,2535,0
|
|
20250417,113300,44317350,2535,2535,2535,2535,0
|
|
20250417,113200,44317350,2535,2535,2535,2535,0
|
|
20250417,113100,44317350,2535,2535,2535,2535,0
|
|
20250417,113000,44317350,2535,2535,2535,2535,0
|
|
20250417,112900,44317350,2535,2535,2535,2535,0
|
|
20250417,112800,44317350,2535,2535,2535,2535,0
|
|
20250417,112700,44317350,2535,2535,2535,2535,0
|
|
20250417,112600,44317350,2535,2535,2535,2535,0
|
|
20250417,112500,44317350,2535,2535,2535,2535,0
|
|
20250417,112400,44317350,2535,2535,2535,2535,141
|
|
20250417,112300,43959915,2530,2530,2530,2530,0
|
|
20250417,112200,43959915,2530,2530,2530,2530,8
|
|
20250417,112100,43939675,2530,2530,2530,2530,1
|
|
20250417,112000,43937145,2535,2535,2535,2535,0
|
|
20250417,111900,43937145,2535,2535,2535,2535,0
|
|
20250417,111800,43937145,2535,2535,2535,2535,0
|
|
20250417,111700,43937145,2535,2535,2535,2535,0
|
|
20250417,111600,43937145,2535,2535,2535,2535,1
|
|
20250417,111500,43934610,2510,2510,2510,2510,0
|
|
20250417,111400,43934610,2510,2510,2510,2510,0
|
|
20250417,111300,43934610,2510,2510,2510,2510,0
|
|
20250417,111200,43934610,2510,2510,2510,2510,0
|
|
20250417,111100,43934610,2510,2510,2510,2510,0
|
|
20250417,111000,43934610,2510,2510,2510,2510,0
|
|
20250417,110900,43934610,2510,2510,2510,2510,0
|
|
20250417,110800,43934610,2510,2510,2510,2510,531
|
|
20250417,110700,42601800,2510,2510,2510,2510,3
|
|
20250417,110600,42594270,2510,2510,2510,2510,496
|
|
20250417,110500,41349310,2510,2510,2510,2510,3
|
|
20250417,110400,41341780,2510,2510,2510,2510,788
|
|
20250417,110300,39363900,2510,2520,2520,2510,670
|
|
20250417,110200,37680520,2520,2520,2520,2520,0
|
|
20250417,110100,37680520,2520,2520,2520,2520,0
|
|
20250417,110000,37680520,2520,2520,2520,2520,10
|
|
20250417,105900,37655320,2525,2525,2525,2525,4
|
|
20250417,105800,37645220,2525,2525,2525,2525,5
|
|
20250417,105700,37632595,2530,2530,2530,2530,0
|
|
20250417,105600,37632595,2530,2530,2530,2530,0
|
|
20250417,105500,37632595,2530,2530,2530,2530,14
|
|
20250417,105400,37597175,2540,2540,2540,2540,0
|
|
20250417,105300,37597175,2540,2540,2540,2540,0
|
|
20250417,105200,37597175,2540,2540,2540,2540,0
|
|
20250417,105100,37597175,2540,2540,2540,2540,0
|
|
20250417,105000,37597175,2540,2540,2540,2540,200
|
|
20250417,104900,37089175,2540,2540,2540,2540,0
|
|
20250417,104800,37089175,2540,2540,2540,2540,0
|
|
20250417,104700,37089175,2540,2540,2540,2540,3
|
|
20250417,104600,37081555,2535,2535,2535,2535,1
|
|
20250417,104500,37079020,2535,2535,2535,2535,0
|
|
20250417,104400,37079020,2535,2535,2535,2535,1
|
|
20250417,104300,37076485,2535,2535,2535,2535,0
|
|
20250417,104200,37076485,2535,2535,2535,2535,0
|
|
20250417,104100,37076485,2535,2535,2535,2535,0
|
|
20250417,104000,37076485,2535,2535,2535,2535,0
|
|
20250417,103900,37076485,2535,2535,2535,2535,0
|
|
20250417,103800,37076485,2535,2535,2535,2535,0
|
|
20250417,103700,37076485,2535,2535,2535,2535,6
|
|
20250417,103600,37061275,2525,2525,2525,2525,0
|
|
20250417,103500,37061275,2525,2525,2525,2525,0
|
|
20250417,103400,37061275,2525,2525,2525,2525,475
|
|
20250417,103300,35861900,2525,2525,2525,2525,0
|
|
20250417,103200,35861900,2525,2525,2525,2525,25
|
|
20250417,103100,35798775,2525,2525,2525,2525,72
|
|
20250417,103000,35616975,2525,2525,2525,2525,604
|
|
20250417,102900,34091875,2525,2525,2525,2525,595
|
|
20250417,102800,32589500,2525,2525,2525,2525,0
|
|
20250417,102700,32589500,2525,2525,2525,2525,0
|
|
20250417,102600,32589500,2525,2525,2525,2525,0
|
|
20250417,102500,32589500,2525,2525,2525,2525,18
|
|
20250417,102400,32544050,2525,2525,2525,2525,400
|
|
20250417,102300,31534050,2525,2525,2525,2525,0
|
|
20250417,102200,31534050,2525,2525,2525,2525,0
|
|
20250417,102100,31534050,2525,2525,2525,2525,0
|
|
20250417,102000,31534050,2525,2525,2525,2525,0
|
|
20250417,101900,31534050,2525,2525,2525,2525,0
|
|
20250417,101800,31534050,2525,2525,2525,2525,332
|
|
20250417,101700,30695750,2525,2525,2525,2525,0
|
|
20250417,101600,30695750,2525,2525,2525,2525,0
|
|
20250417,101500,30695750,2525,2525,2525,2525,0
|
|
20250417,101400,30695750,2525,2525,2525,2525,0
|
|
20250417,101300,30695750,2525,2525,2525,2525,0
|
|
20250417,101200,30695750,2525,2525,2525,2525,0
|
|
20250417,101100,30695750,2525,2525,2525,2525,0
|
|
20250417,101000,30695750,2525,2525,2525,2525,34
|
|
20250417,100900,30609900,2525,2525,2525,2525,0
|
|
20250417,100800,30609900,2525,2525,2525,2525,0
|
|
20250417,100700,30609900,2525,2525,2525,2525,1
|
|
20250417,100600,30607375,2525,2525,2525,2525,2
|
|
20250417,100500,30602325,2525,2525,2525,2525,4
|
|
20250417,100400,30592225,2525,2525,2525,2525,0
|
|
20250417,100300,30592225,2525,2525,2525,2525,0
|
|
20250417,100200,30592225,2525,2525,2525,2525,0
|
|
20250417,100100,30592225,2525,2525,2525,2525,0
|
|
20250417,100000,30592225,2525,2525,2525,2525,0
|
|
20250417,095900,30592225,2525,2525,2525,2525,0
|
|
20250417,095800,30592225,2525,2525,2525,2525,0
|
|
20250417,095700,30592225,2525,2525,2525,2525,0
|
|
20250417,095600,30592225,2525,2525,2525,2525,0
|
|
20250417,095500,30592225,2525,2525,2525,2525,0
|
|
20250417,095400,30592225,2525,2525,2525,2525,0
|
|
20250417,095300,30592225,2525,2525,2525,2525,0
|
|
20250417,095200,30592225,2525,2525,2525,2525,2
|
|
20250417,095100,30587175,2525,2525,2525,2525,0
|
|
20250417,095000,30587175,2525,2525,2525,2525,0
|
|
20250417,094900,30587175,2525,2525,2525,2525,0
|
|
20250417,094800,30587175,2525,2525,2525,2525,0
|
|
20250417,094700,30587175,2525,2525,2525,2525,0
|
|
20250417,094600,30587175,2525,2525,2525,2525,0
|
|
20250417,094500,30587175,2525,2525,2525,2525,0
|
|
20250417,094400,30587175,2525,2525,2525,2525,1
|
|
20250417,094300,30584650,2520,2520,2520,2520,0
|
|
20250417,094200,30584650,2520,2520,2520,2520,0
|
|
20250417,094100,30584650,2520,2520,2520,2520,0
|
|
20250417,094000,30584650,2520,2520,2520,2520,0
|
|
20250417,093900,30584650,2520,2520,2520,2520,0
|
|
20250417,093800,30584650,2520,2520,2520,2520,0
|
|
20250417,093700,30584650,2520,2520,2520,2520,0
|
|
20250417,093600,30584650,2520,2520,2520,2520,0
|
|
20250417,093500,30584650,2520,2520,2520,2520,0
|
|
20250417,093400,30584650,2520,2520,2520,2520,1
|
|
20250417,093300,30582130,2505,2505,2505,2505,0
|
|
20250417,093200,30582130,2505,2505,2505,2505,0
|
|
20250417,093100,30582130,2505,2515,2515,2505,1000
|
|
20250417,093000,28076780,2525,2525,2525,2525,0
|
|
20250417,092900,28076780,2525,2525,2525,2525,0
|
|
20250417,092800,28076780,2525,2525,2525,2525,0
|
|
20250417,092700,28076780,2525,2525,2525,2525,20
|
|
20250417,092600,28026280,2525,2525,2525,2525,0
|
|
20250417,092500,28026280,2525,2525,2525,2525,0
|
|
20250417,092400,28026280,2525,2525,2525,2525,8
|
|
20250417,092300,28006080,2510,2510,2510,2510,377
|
|
20250417,092200,27059810,2510,2515,2515,2510,1195
|
|
20250417,092100,24060315,2525,2525,2525,2525,174
|
|
20250417,092000,23620965,2525,2525,2525,2525,37
|
|
20250417,091900,23527540,2510,2520,2520,2510,200
|
|
20250417,091800,23025510,2510,2510,2510,2510,0
|
|
20250417,091700,23025510,2510,2510,2510,2510,142
|
|
20250417,091600,22669090,2505,2505,2505,2505,9
|
|
20250417,091500,22646545,2500,2500,2500,2500,2
|
|
20250417,091400,22641545,2500,2500,2505,2500,73
|
|
20250417,091300,22458760,2510,2510,2510,2510,0
|
|
20250417,091200,22458760,2510,2510,2510,2510,0
|
|
20250417,091100,22458760,2510,2490,2510,2485,37
|
|
20250417,091000,22366670,2485,2490,2490,2485,101
|
|
20250417,090900,22115615,2485,2510,2510,2485,102
|
|
20250417,090800,21862095,2510,2495,2520,2470,692
|
|
20250417,090700,20140090,2500,2515,2515,2500,3100
|
|
20250417,090600,12377460,2535,2535,2535,2510,107
|
|
20250417,090500,12108735,2535,2530,2535,2500,3325
|
|
20250417,090400,3770680,2555,2555,2555,2525,113
|
|
20250417,090300,3483470,2555,2555,2555,2555,9
|
|
20250417,090200,3460475,2555,2555,2555,2555,0
|
|
20250417,090100,3460475,2555,2555,2555,2555,28
|
|
20250417,090000,3388935,2585,2585,2585,2585,1311
|