680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,201700,49339040,2625,2625,2625,2625,265
|
|
20250418,201600,49339040,2625,2625,2625,2625,0
|
|
20250418,201500,49339040,2625,2625,2625,2625,0
|
|
20250418,201400,49339040,2625,2625,2625,2625,0
|
|
20250418,201300,49339040,2625,2625,2625,2625,0
|
|
20250418,201200,49339040,2625,2625,2625,2625,0
|
|
20250418,201100,49339040,2625,2625,2625,2625,0
|
|
20250418,201000,49339040,2625,2625,2625,2625,0
|
|
20250418,200900,49339040,2625,2625,2625,2625,0
|
|
20250418,200800,49339040,2625,2625,2625,2625,0
|
|
20250418,200700,49339040,2625,2625,2625,2625,0
|
|
20250418,200600,49339040,2625,2625,2625,2625,0
|
|
20250418,200500,49339040,2625,2625,2625,2625,0
|
|
20250418,200400,49339040,2625,2625,2625,2625,0
|
|
20250418,200300,49339040,2625,2625,2625,2625,0
|
|
20250418,200200,49339040,2625,2625,2625,2625,0
|
|
20250418,200100,49339040,2625,2625,2625,2625,0
|
|
20250418,200000,49339040,2625,2625,2625,2625,0
|
|
20250418,195900,49339040,2625,2625,2625,2625,0
|
|
20250418,195800,49339040,2625,2625,2625,2625,0
|
|
20250418,195700,49339040,2625,2625,2625,2625,0
|
|
20250418,195600,49339040,2625,2625,2625,2625,0
|
|
20250418,195500,49339040,2625,2625,2625,2625,0
|
|
20250418,195400,49339040,2625,2625,2625,2625,0
|
|
20250418,195300,49339040,2625,2625,2625,2625,0
|
|
20250418,195200,49339040,2625,2625,2625,2625,0
|
|
20250418,195100,49339040,2625,2625,2625,2625,0
|
|
20250418,195000,49339040,2625,2625,2625,2625,0
|
|
20250418,194900,49339040,2625,2625,2625,2625,0
|
|
20250418,194800,49339040,2625,2625,2625,2625,0
|
|
20250418,194700,49339040,2625,2625,2625,2625,265
|
|
20250418,194600,49339040,2625,2625,2625,2625,0
|
|
20250418,194500,49339040,2625,2625,2625,2625,0
|
|
20250418,194400,49339040,2625,2625,2625,2625,0
|
|
20250418,194300,49339040,2625,2625,2625,2625,0
|
|
20250418,194200,49339040,2625,2625,2625,2625,0
|
|
20250418,194100,49339040,2625,2625,2625,2625,0
|
|
20250418,194000,49339040,2625,2625,2625,2625,0
|
|
20250418,193900,49339040,2625,2625,2625,2625,0
|
|
20250418,193800,49339040,2625,2625,2625,2625,0
|
|
20250418,193700,49339040,2625,2625,2625,2625,0
|
|
20250418,193600,49339040,2625,2625,2625,2625,0
|
|
20250418,193500,49339040,2625,2625,2625,2625,0
|
|
20250418,193400,49339040,2625,2625,2625,2625,0
|
|
20250418,193300,49339040,2625,2625,2625,2625,0
|
|
20250418,193200,49339040,2625,2625,2625,2625,0
|
|
20250418,193100,49339040,2625,2625,2625,2625,0
|
|
20250418,193000,49339040,2625,2625,2625,2625,0
|
|
20250418,192900,49339040,2625,2625,2625,2625,0
|
|
20250418,192800,49339040,2625,2625,2625,2625,0
|
|
20250418,192700,49339040,2625,2625,2625,2625,0
|
|
20250418,192600,49339040,2625,2625,2625,2625,0
|
|
20250418,192500,49339040,2625,2625,2625,2625,0
|
|
20250418,192400,49339040,2625,2625,2625,2625,0
|
|
20250418,192300,49339040,2625,2625,2625,2625,0
|
|
20250418,192200,49339040,2625,2625,2625,2625,0
|
|
20250418,192100,49339040,2625,2625,2625,2625,0
|
|
20250418,192000,49339040,2625,2625,2625,2625,0
|
|
20250418,191900,49339040,2625,2625,2625,2625,0
|
|
20250418,191800,49339040,2625,2625,2625,2625,0
|
|
20250418,191700,49339040,2625,2625,2625,2625,265
|
|
20250418,191600,49339040,2625,2625,2625,2625,0
|
|
20250418,191500,49339040,2625,2625,2625,2625,0
|
|
20250418,191400,49339040,2625,2625,2625,2625,0
|
|
20250418,191300,49339040,2625,2625,2625,2625,0
|
|
20250418,191200,49339040,2625,2625,2625,2625,0
|
|
20250418,191100,49339040,2625,2625,2625,2625,0
|
|
20250418,191000,49339040,2625,2625,2625,2625,0
|
|
20250418,190900,49339040,2625,2625,2625,2625,0
|
|
20250418,190800,49339040,2625,2625,2625,2625,0
|
|
20250418,190700,49339040,2625,2625,2625,2625,0
|
|
20250418,190600,49339040,2625,2625,2625,2625,0
|
|
20250418,190500,49339040,2625,2625,2625,2625,0
|
|
20250418,190400,49339040,2625,2625,2625,2625,0
|
|
20250418,190300,49339040,2625,2625,2625,2625,0
|
|
20250418,190200,49339040,2625,2625,2625,2625,0
|
|
20250418,190100,49339040,2625,2625,2625,2625,0
|
|
20250418,190000,49339040,2625,2625,2625,2625,0
|
|
20250418,185900,49339040,2625,2625,2625,2625,0
|
|
20250418,185800,49339040,2625,2625,2625,2625,0
|
|
20250418,185700,49339040,2625,2625,2625,2625,0
|
|
20250418,185600,49339040,2625,2625,2625,2625,0
|
|
20250418,185500,49339040,2625,2625,2625,2625,0
|
|
20250418,185400,49339040,2625,2625,2625,2625,0
|
|
20250418,185300,49339040,2625,2625,2625,2625,0
|
|
20250418,185200,49339040,2625,2625,2625,2625,0
|
|
20250418,185100,49339040,2625,2625,2625,2625,0
|
|
20250418,185000,49339040,2625,2625,2625,2625,0
|
|
20250418,184900,49339040,2625,2625,2625,2625,0
|
|
20250418,184800,49339040,2625,2625,2625,2625,0
|
|
20250418,184700,49339040,2625,2625,2625,2625,265
|
|
20250418,184600,49339040,2625,2625,2625,2625,0
|
|
20250418,184500,49339040,2625,2625,2625,2625,0
|
|
20250418,184400,49339040,2625,2625,2625,2625,0
|
|
20250418,184300,49339040,2625,2625,2625,2625,0
|
|
20250418,184200,49339040,2625,2625,2625,2625,0
|
|
20250418,184100,49339040,2625,2625,2625,2625,0
|
|
20250418,184000,49339040,2625,2625,2625,2625,0
|
|
20250418,183900,49339040,2625,2625,2625,2625,0
|
|
20250418,183800,49339040,2625,2625,2625,2625,0
|
|
20250418,183700,49339040,2625,2625,2625,2625,0
|
|
20250418,183600,49339040,2625,2625,2625,2625,0
|
|
20250418,183500,49339040,2625,2625,2625,2625,0
|
|
20250418,183400,49339040,2625,2625,2625,2625,0
|
|
20250418,183300,49339040,2625,2625,2625,2625,0
|
|
20250418,183200,49339040,2625,2625,2625,2625,0
|
|
20250418,183100,49339040,2625,2625,2625,2625,0
|
|
20250418,183000,49339040,2625,2625,2625,2625,0
|
|
20250418,182900,49339040,2625,2625,2625,2625,0
|
|
20250418,182800,49339040,2625,2625,2625,2625,0
|
|
20250418,182700,49339040,2625,2625,2625,2625,0
|
|
20250418,182600,49339040,2625,2625,2625,2625,0
|
|
20250418,182500,49339040,2625,2625,2625,2625,0
|
|
20250418,182400,49339040,2625,2625,2625,2625,0
|
|
20250418,182300,49339040,2625,2625,2625,2625,0
|
|
20250418,182200,49339040,2625,2625,2625,2625,0
|
|
20250418,182100,49339040,2625,2625,2625,2625,0
|
|
20250418,182000,49339040,2625,2625,2625,2625,0
|
|
20250418,181900,49339040,2625,2625,2625,2625,0
|
|
20250418,181800,49339040,2625,2625,2625,2625,0
|
|
20250418,181700,49339040,2625,2625,2625,2625,265
|
|
20250418,181600,49339040,2625,2625,2625,2625,0
|
|
20250418,181500,49339040,2625,2625,2625,2625,0
|
|
20250418,181400,49339040,2625,2625,2625,2625,0
|
|
20250418,181300,49339040,2625,2625,2625,2625,0
|
|
20250418,181200,49339040,2625,2625,2625,2625,0
|
|
20250418,181100,49339040,2625,2625,2625,2625,0
|
|
20250418,181000,49339040,2625,2625,2625,2625,0
|
|
20250418,180900,49339040,2625,2625,2625,2625,0
|
|
20250418,180800,49339040,2625,2625,2625,2625,0
|
|
20250418,180700,49339040,2625,2625,2625,2625,0
|
|
20250418,180600,49339040,2625,2625,2625,2625,0
|
|
20250418,180500,49339040,2625,2625,2625,2625,0
|
|
20250418,180400,49339040,2625,2625,2625,2625,0
|
|
20250418,180300,49339040,2625,2625,2625,2625,0
|
|
20250418,180200,49339040,2625,2625,2625,2625,0
|
|
20250418,180100,49339040,2625,2625,2625,2625,0
|
|
20250418,180000,49339040,2625,2625,2625,2625,0
|
|
20250418,175900,49339040,2625,2625,2625,2625,0
|
|
20250418,175800,49339040,2625,2625,2625,2625,0
|
|
20250418,175700,49339040,2625,2625,2625,2625,0
|
|
20250418,175600,49339040,2625,2625,2625,2625,0
|
|
20250418,175500,49339040,2625,2625,2625,2625,0
|
|
20250418,175400,49339040,2625,2625,2625,2625,0
|
|
20250418,175300,49339040,2625,2625,2625,2625,0
|
|
20250418,175200,49339040,2625,2625,2625,2625,0
|
|
20250418,175100,49339040,2625,2625,2625,2625,0
|
|
20250418,175000,49339040,2625,2625,2625,2625,0
|
|
20250418,174900,49339040,2625,2625,2625,2625,0
|
|
20250418,174800,49339040,2625,2625,2625,2625,0
|
|
20250418,174700,49339040,2625,2625,2625,2625,265
|
|
20250418,174600,49339040,2625,2625,2625,2625,0
|
|
20250418,174500,49339040,2625,2625,2625,2625,0
|
|
20250418,174400,49339040,2625,2625,2625,2625,0
|
|
20250418,174300,49339040,2625,2625,2625,2625,0
|
|
20250418,174200,49339040,2625,2625,2625,2625,0
|
|
20250418,174100,49339040,2625,2625,2625,2625,0
|
|
20250418,174000,49339040,2625,2625,2625,2625,0
|
|
20250418,173900,49339040,2625,2625,2625,2625,0
|
|
20250418,173800,49339040,2625,2625,2625,2625,0
|
|
20250418,173700,49339040,2625,2625,2625,2625,0
|
|
20250418,173600,49339040,2625,2625,2625,2625,0
|
|
20250418,173500,49339040,2625,2625,2625,2625,0
|
|
20250418,173400,49339040,2625,2625,2625,2625,0
|
|
20250418,173300,49339040,2625,2625,2625,2625,0
|
|
20250418,173200,49339040,2625,2625,2625,2625,0
|
|
20250418,173100,49339040,2625,2625,2625,2625,0
|
|
20250418,173000,49339040,2625,2625,2625,2625,0
|
|
20250418,172900,49339040,2625,2625,2625,2625,0
|
|
20250418,172800,49339040,2625,2625,2625,2625,0
|
|
20250418,172700,49339040,2625,2625,2625,2625,0
|
|
20250418,172600,49339040,2625,2625,2625,2625,0
|
|
20250418,172500,49339040,2625,2625,2625,2625,0
|
|
20250418,172400,49339040,2625,2625,2625,2625,0
|
|
20250418,172300,49339040,2625,2625,2625,2625,0
|
|
20250418,172200,49339040,2625,2625,2625,2625,0
|
|
20250418,172100,49339040,2625,2625,2625,2625,0
|
|
20250418,172000,49339040,2625,2625,2625,2625,0
|
|
20250418,171900,49339040,2625,2625,2625,2625,0
|
|
20250418,171800,49339040,2625,2625,2625,2625,0
|
|
20250418,171700,49339040,2625,2625,2625,2625,265
|
|
20250418,171600,49339040,2625,2625,2625,2625,0
|
|
20250418,171500,49339040,2625,2625,2625,2625,0
|
|
20250418,171400,49339040,2625,2625,2625,2625,0
|
|
20250418,171300,49339040,2625,2625,2625,2625,0
|
|
20250418,171200,49339040,2625,2625,2625,2625,0
|
|
20250418,171100,49339040,2625,2625,2625,2625,0
|
|
20250418,171000,49339040,2625,2625,2625,2625,0
|
|
20250418,170900,49339040,2625,2625,2625,2625,0
|
|
20250418,170800,49339040,2625,2625,2625,2625,0
|
|
20250418,170700,49339040,2625,2625,2625,2625,0
|
|
20250418,170600,49339040,2625,2625,2625,2625,0
|
|
20250418,170500,49339040,2625,2625,2625,2625,0
|
|
20250418,170400,49339040,2625,2625,2625,2625,0
|
|
20250418,170300,49339040,2625,2625,2625,2625,0
|
|
20250418,170200,49339040,2625,2625,2625,2625,0
|
|
20250418,170100,49339040,2625,2625,2625,2625,0
|
|
20250418,170000,49339040,2625,2625,2625,2625,0
|
|
20250418,165900,49339040,2625,2625,2625,2625,0
|
|
20250418,165800,49339040,2625,2625,2625,2625,0
|
|
20250418,165700,49339040,2625,2625,2625,2625,0
|
|
20250418,165600,49339040,2625,2625,2625,2625,0
|
|
20250418,165500,49339040,2625,2625,2625,2625,0
|
|
20250418,165400,49339040,2625,2625,2625,2625,0
|
|
20250418,165300,49339040,2625,2625,2625,2625,0
|
|
20250418,165200,49339040,2625,2625,2625,2625,0
|
|
20250418,165100,49339040,2625,2625,2625,2625,0
|
|
20250418,165000,49339040,2625,2625,2625,2625,0
|
|
20250418,164900,49339040,2625,2625,2625,2625,0
|
|
20250418,164800,49339040,2625,2625,2625,2625,0
|
|
20250418,164700,49339040,2625,2625,2625,2625,265
|
|
20250418,164600,49339040,2625,2625,2625,2625,0
|
|
20250418,164500,49339040,2625,2625,2625,2625,0
|
|
20250418,164400,49339040,2625,2625,2625,2625,0
|
|
20250418,164300,49339040,2625,2625,2625,2625,0
|
|
20250418,164200,49339040,2625,2625,2625,2625,0
|
|
20250418,164100,49339040,2625,2625,2625,2625,0
|
|
20250418,164000,49339040,2625,2625,2625,2625,0
|
|
20250418,163900,49339040,2625,2625,2625,2625,0
|
|
20250418,163800,49339040,2625,2625,2625,2625,0
|
|
20250418,163700,49339040,2625,2625,2625,2625,0
|
|
20250418,163600,49339040,2625,2625,2625,2625,0
|
|
20250418,163500,49339040,2625,2625,2625,2625,0
|
|
20250418,163400,49339040,2625,2625,2625,2625,0
|
|
20250418,163300,49339040,2625,2625,2625,2625,0
|
|
20250418,163200,49339040,2625,2625,2625,2625,0
|
|
20250418,163100,49339040,2625,2625,2625,2625,0
|
|
20250418,163000,49339040,2625,2625,2625,2625,0
|
|
20250418,162900,49339040,2625,2625,2625,2625,0
|
|
20250418,162800,49339040,2625,2625,2625,2625,0
|
|
20250418,162700,49339040,2625,2625,2625,2625,0
|
|
20250418,162600,49339040,2625,2625,2625,2625,0
|
|
20250418,162500,49339040,2625,2625,2625,2625,0
|
|
20250418,162400,49339040,2625,2625,2625,2625,0
|
|
20250418,162300,49339040,2625,2625,2625,2625,0
|
|
20250418,162200,49339040,2625,2625,2625,2625,0
|
|
20250418,162100,49339040,2625,2625,2625,2625,0
|
|
20250418,162000,49339040,2625,2625,2625,2625,0
|
|
20250418,161900,49339040,2625,2625,2625,2625,0
|
|
20250418,161800,49339040,2625,2625,2625,2625,0
|
|
20250418,161700,49339040,2625,2625,2625,2625,265
|
|
20250418,161600,49339040,2625,2625,2625,2625,0
|
|
20250418,161500,49339040,2625,2625,2625,2625,0
|
|
20250418,161400,49339040,2625,2625,2625,2625,0
|
|
20250418,161300,49339040,2625,2625,2625,2625,0
|
|
20250418,161200,49339040,2625,2625,2625,2625,0
|
|
20250418,161100,49339040,2625,2625,2625,2625,0
|
|
20250418,161000,49339040,2625,2625,2625,2625,0
|
|
20250418,160900,49339040,2625,2625,2625,2625,0
|
|
20250418,160800,49339040,2625,2625,2625,2625,0
|
|
20250418,160700,49339040,2625,2625,2625,2625,0
|
|
20250418,160600,49339040,2625,2625,2625,2625,0
|
|
20250418,160500,49339040,2625,2625,2625,2625,0
|
|
20250418,160400,49339040,2625,2625,2625,2625,0
|
|
20250418,160300,49339040,2625,2625,2625,2625,0
|
|
20250418,160200,49339040,2625,2625,2625,2625,0
|
|
20250418,160100,49339040,2625,2625,2625,2625,0
|
|
20250418,160000,49339040,2625,2625,2625,2625,0
|
|
20250418,155900,49339040,2625,2625,2625,2625,0
|
|
20250418,155800,49339040,2625,2625,2625,2625,0
|
|
20250418,155700,49339040,2625,2625,2625,2625,0
|
|
20250418,155600,49339040,2625,2625,2625,2625,0
|
|
20250418,155500,49339040,2625,2625,2625,2625,0
|
|
20250418,155400,49339040,2625,2625,2625,2625,0
|
|
20250418,155300,49339040,2625,2625,2625,2625,0
|
|
20250418,155200,49339040,2625,2625,2625,2625,0
|
|
20250418,155100,49339040,2625,2625,2625,2625,0
|
|
20250418,155000,49339040,2625,2625,2625,2625,0
|
|
20250418,154900,49339040,2625,2625,2625,2625,0
|
|
20250418,154800,49339040,2625,2625,2625,2625,0
|
|
20250418,154700,49339040,2625,2625,2625,2625,265
|
|
20250418,154600,49339040,2625,2625,2625,2625,0
|
|
20250418,154500,49339040,2625,2625,2625,2625,0
|
|
20250418,154400,49339040,2625,2625,2625,2625,0
|
|
20250418,154300,49339040,2625,2625,2625,2625,0
|
|
20250418,154200,49339040,2625,2625,2625,2625,0
|
|
20250418,154100,49339040,2625,2625,2625,2625,0
|
|
20250418,154000,49339040,2625,2625,2625,2625,0
|
|
20250418,153900,49339040,2625,2625,2625,2625,0
|
|
20250418,153800,49339040,2625,2625,2625,2625,0
|
|
20250418,153700,49339040,2625,2625,2625,2625,0
|
|
20250418,153600,49339040,2625,2625,2625,2625,0
|
|
20250418,153500,49339040,2625,2625,2625,2625,0
|
|
20250418,153400,49339040,2625,2625,2625,2625,0
|
|
20250418,153300,49339040,2625,2625,2625,2625,0
|
|
20250418,153200,49339040,2625,2625,2625,2625,0
|
|
20250418,153100,49339040,2625,2625,2625,2625,0
|
|
20250418,153000,49339040,2625,2625,2625,2625,265
|
|
20250418,152900,48643415,2610,2610,2610,2610,0
|
|
20250418,152800,48643415,2610,2610,2610,2610,0
|
|
20250418,152700,48643415,2610,2610,2610,2610,0
|
|
20250418,152600,48643415,2610,2610,2610,2610,0
|
|
20250418,152500,48643415,2610,2610,2610,2610,0
|
|
20250418,152400,48643415,2610,2610,2610,2610,0
|
|
20250418,152300,48643415,2610,2610,2610,2610,0
|
|
20250418,152200,48643415,2610,2610,2610,2610,0
|
|
20250418,152100,48643415,2610,2610,2610,2610,0
|
|
20250418,152000,48643415,2610,2610,2610,2610,0
|
|
20250418,151900,48643415,2610,2610,2610,2610,0
|
|
20250418,151800,48643415,2610,2610,2610,2610,1
|
|
20250418,151700,48640805,2605,2605,2605,2605,18
|
|
20250418,151600,48593915,2605,2605,2605,2605,382
|
|
20250418,151500,47598805,2605,2605,2605,2605,156
|
|
20250418,151400,47192425,2600,2600,2600,2600,344
|
|
20250418,151300,46298025,2600,2600,2600,2600,0
|
|
20250418,151200,46298025,2600,2600,2600,2600,19
|
|
20250418,151100,46248625,2600,2600,2600,2600,0
|
|
20250418,151000,46248625,2600,2600,2600,2600,0
|
|
20250418,150900,46248625,2600,2600,2600,2600,0
|
|
20250418,150800,46248625,2600,2600,2600,2600,0
|
|
20250418,150700,46248625,2600,2600,2600,2600,0
|
|
20250418,150600,46248625,2600,2600,2600,2600,0
|
|
20250418,150500,46248625,2600,2600,2600,2600,0
|
|
20250418,150400,46248625,2600,2600,2600,2600,0
|
|
20250418,150300,46248625,2600,2590,2600,2590,200
|
|
20250418,150200,45728995,2590,2590,2590,2590,0
|
|
20250418,150100,45728995,2590,2590,2590,2590,0
|
|
20250418,150000,45728995,2590,2590,2590,2590,0
|
|
20250418,145900,45728995,2590,2590,2590,2590,0
|
|
20250418,145800,45728995,2590,2590,2590,2590,0
|
|
20250418,145700,45728995,2590,2590,2590,2590,0
|
|
20250418,145600,45728995,2590,2590,2590,2590,0
|
|
20250418,145500,45728995,2590,2590,2590,2590,0
|
|
20250418,145400,45728995,2590,2590,2590,2590,0
|
|
20250418,145300,45728995,2590,2590,2590,2590,1
|
|
20250418,145200,45726405,2570,2580,2580,2570,467
|
|
20250418,145100,44521565,2580,2580,2580,2580,0
|
|
20250418,145000,44521565,2580,2580,2580,2580,17
|
|
20250418,144900,44477705,2595,2595,2595,2595,122
|
|
20250418,144800,44161115,2570,2570,2570,2570,0
|
|
20250418,144700,44161115,2570,2580,2580,2570,2000
|
|
20250418,144600,39018635,2570,2585,2585,2570,790
|
|
20250418,144500,36981495,2610,2610,2610,2610,0
|
|
20250418,144400,36981495,2610,2600,2610,2590,1101
|
|
20250418,144300,34129550,2615,2615,2615,2615,0
|
|
20250418,144200,34129550,2615,2615,2615,2615,1
|
|
20250418,144100,34126935,2610,2610,2610,2610,1
|
|
20250418,144000,34124325,2610,2610,2610,2610,0
|
|
20250418,143900,34124325,2610,2610,2610,2610,8
|
|
20250418,143800,34103445,2605,2605,2605,2605,0
|
|
20250418,143700,34103445,2605,2605,2605,2605,0
|
|
20250418,143600,34103445,2605,2605,2605,2605,0
|
|
20250418,143500,34103445,2605,2605,2605,2605,0
|
|
20250418,143400,34103445,2605,2605,2605,2605,1
|
|
20250418,143300,34100840,2600,2600,2600,2600,0
|
|
20250418,143200,34100840,2600,2600,2600,2600,0
|
|
20250418,143100,34100840,2600,2600,2600,2600,0
|
|
20250418,143000,34100840,2600,2600,2600,2600,0
|
|
20250418,142900,34100840,2600,2600,2600,2600,0
|
|
20250418,142800,34100840,2600,2600,2600,2600,0
|
|
20250418,142700,34100840,2600,2605,2605,2600,100
|
|
20250418,142600,33840790,2610,2610,2610,2610,0
|
|
20250418,142500,33840790,2610,2610,2610,2610,0
|
|
20250418,142400,33840790,2610,2610,2610,2610,0
|
|
20250418,142300,33840790,2610,2610,2610,2610,392
|
|
20250418,142200,32817670,2615,2615,2615,2615,0
|
|
20250418,142100,32817670,2615,2615,2615,2615,0
|
|
20250418,142000,32817670,2615,2615,2615,2615,0
|
|
20250418,141900,32817670,2615,2615,2615,2615,0
|
|
20250418,141800,32817670,2615,2615,2615,2615,0
|
|
20250418,141700,32817670,2615,2615,2615,2615,0
|
|
20250418,141600,32817670,2615,2615,2615,2615,0
|
|
20250418,141500,32817670,2615,2620,2620,2615,20
|
|
20250418,141400,32765320,2625,2625,2625,2625,0
|
|
20250418,141300,32765320,2625,2620,2625,2620,65
|
|
20250418,141200,32595015,2600,2600,2600,2600,0
|
|
20250418,141100,32595015,2600,2600,2600,2600,0
|
|
20250418,141000,32595015,2600,2600,2600,2600,0
|
|
20250418,140900,32595015,2600,2600,2600,2600,39
|
|
20250418,140800,32493615,2600,2600,2600,2600,0
|
|
20250418,140700,32493615,2600,2600,2600,2600,166
|
|
20250418,140600,32062015,2620,2620,2620,2620,0
|
|
20250418,140500,32062015,2620,2600,2620,2600,27
|
|
20250418,140400,31991795,2600,2600,2600,2600,0
|
|
20250418,140300,31991795,2600,2605,2605,2600,1000
|
|
20250418,140200,29391730,2625,2625,2625,2625,0
|
|
20250418,140100,29391730,2625,2625,2625,2625,0
|
|
20250418,140000,29391730,2625,2625,2625,2625,0
|
|
20250418,135900,29391730,2625,2625,2625,2625,0
|
|
20250418,135800,29391730,2625,2625,2625,2625,0
|
|
20250418,135700,29391730,2625,2625,2625,2625,17
|
|
20250418,135600,29347105,2605,2605,2605,2605,0
|
|
20250418,135500,29347105,2605,2605,2605,2605,0
|
|
20250418,135400,29347105,2605,2605,2605,2605,0
|
|
20250418,135300,29347105,2605,2605,2605,2605,9
|
|
20250418,135200,29323660,2640,2640,2640,2640,0
|
|
20250418,135100,29323660,2640,2630,2640,2630,189
|
|
20250418,135000,28825285,2635,2635,2635,2635,0
|
|
20250418,134900,28825285,2635,2635,2635,2635,0
|
|
20250418,134800,28825285,2635,2635,2635,2635,0
|
|
20250418,134700,28825285,2635,2635,2635,2635,0
|
|
20250418,134600,28825285,2635,2635,2635,2635,0
|
|
20250418,134500,28825285,2635,2635,2635,2635,5
|
|
20250418,134400,28812110,2635,2635,2635,2635,0
|
|
20250418,134300,28812110,2635,2635,2635,2635,0
|
|
20250418,134200,28812110,2635,2635,2635,2635,0
|
|
20250418,134100,28812110,2635,2635,2635,2635,0
|
|
20250418,134000,28812110,2635,2635,2635,2635,17
|
|
20250418,133900,28767315,2640,2640,2640,2640,0
|
|
20250418,133800,28767315,2640,2640,2640,2640,0
|
|
20250418,133700,28767315,2640,2640,2640,2640,0
|
|
20250418,133600,28767315,2640,2640,2640,2640,0
|
|
20250418,133500,28767315,2640,2640,2640,2640,0
|
|
20250418,133400,28767315,2640,2640,2640,2640,0
|
|
20250418,133300,28767315,2640,2640,2640,2640,0
|
|
20250418,133200,28767315,2640,2640,2640,2640,0
|
|
20250418,133100,28767315,2640,2640,2640,2640,0
|
|
20250418,133000,28767315,2640,2640,2640,2640,0
|
|
20250418,132900,28767315,2640,2640,2640,2640,0
|
|
20250418,132800,28767315,2640,2640,2640,2640,0
|
|
20250418,132700,28767315,2640,2640,2640,2640,0
|
|
20250418,132600,28767315,2640,2640,2640,2640,0
|
|
20250418,132500,28767315,2640,2640,2640,2640,1
|
|
20250418,132400,28764675,2610,2610,2610,2610,0
|
|
20250418,132300,28764675,2610,2620,2620,2610,203
|
|
20250418,132200,28233450,2620,2620,2620,2620,2
|
|
20250418,132100,28228210,2625,2625,2625,2625,116
|
|
20250418,132000,27923710,2625,2625,2625,2625,139
|
|
20250418,131900,27558835,2635,2640,2640,2630,603
|
|
20250418,131800,25966930,2645,2645,2645,2645,0
|
|
20250418,131700,25966930,2645,2645,2645,2645,0
|
|
20250418,131600,25966930,2645,2645,2645,2645,0
|
|
20250418,131500,25966930,2645,2645,2645,2645,0
|
|
20250418,131400,25966930,2645,2645,2645,2645,0
|
|
20250418,131300,25966930,2645,2645,2645,2645,0
|
|
20250418,131200,25966930,2645,2645,2645,2645,0
|
|
20250418,131100,25966930,2645,2645,2645,2645,0
|
|
20250418,131000,25966930,2645,2645,2645,2645,0
|
|
20250418,130900,25966930,2645,2645,2645,2645,0
|
|
20250418,130800,25966930,2645,2645,2645,2645,0
|
|
20250418,130700,25966930,2645,2645,2645,2645,0
|
|
20250418,130600,25966930,2645,2645,2645,2645,0
|
|
20250418,130500,25966930,2645,2645,2645,2645,0
|
|
20250418,130400,25966930,2645,2635,2645,2635,1014
|
|
20250418,130300,23286935,2635,2635,2635,2635,0
|
|
20250418,130200,23286935,2635,2635,2635,2635,0
|
|
20250418,130100,23286935,2635,2635,2635,2635,1
|
|
20250418,130000,23284300,2635,2635,2635,2635,1
|
|
20250418,125900,23281665,2640,2640,2640,2640,0
|
|
20250418,125800,23281665,2640,2640,2640,2640,0
|
|
20250418,125700,23281665,2640,2640,2640,2640,0
|
|
20250418,125600,23281665,2640,2640,2640,2640,1
|
|
20250418,125500,23279025,2620,2620,2620,2620,77
|
|
20250418,125400,23077285,2640,2640,2640,2640,0
|
|
20250418,125300,23077285,2640,2635,2640,2635,200
|
|
20250418,125200,22549385,2635,2635,2635,2635,300
|
|
20250418,125100,21758885,2620,2635,2640,2620,1120
|
|
20250418,125000,18804005,2630,2625,2630,2625,457
|
|
20250418,124900,17602395,2620,2620,2620,2620,0
|
|
20250418,124800,17602395,2620,2620,2620,2620,301
|
|
20250418,124700,16813775,2625,2625,2625,2625,0
|
|
20250418,124600,16813775,2625,2625,2625,2625,1
|
|
20250418,124500,16811150,2620,2620,2620,2620,2
|
|
20250418,124400,16805910,2625,2625,2625,2625,0
|
|
20250418,124300,16805910,2625,2625,2625,2625,1
|
|
20250418,124200,16803285,2620,2620,2620,2620,0
|
|
20250418,124100,16803285,2620,2610,2620,2610,625
|
|
20250418,124000,15166495,2610,2610,2610,2610,0
|
|
20250418,123900,15166495,2610,2610,2610,2610,1
|
|
20250418,123800,15163885,2590,2590,2590,2590,0
|
|
20250418,123700,15163885,2590,2590,2590,2590,0
|
|
20250418,123600,15163885,2590,2590,2590,2590,0
|
|
20250418,123500,15163885,2590,2590,2590,2590,0
|
|
20250418,123400,15163885,2590,2590,2590,2590,0
|
|
20250418,123300,15163885,2590,2590,2590,2590,0
|
|
20250418,123200,15163885,2590,2590,2590,2590,0
|
|
20250418,123100,15163885,2590,2590,2590,2590,1
|
|
20250418,123000,15161295,2605,2605,2605,2605,0
|
|
20250418,122900,15161295,2605,2605,2605,2605,0
|
|
20250418,122800,15161295,2605,2590,2605,2590,428
|
|
20250418,122700,14048705,2585,2585,2585,2585,572
|
|
20250418,122600,12570085,2585,2585,2585,2585,10
|
|
20250418,122500,12544235,2585,2585,2585,2585,0
|
|
20250418,122400,12544235,2585,2585,2585,2585,0
|
|
20250418,122300,12544235,2585,2585,2585,2585,0
|
|
20250418,122200,12544235,2585,2585,2585,2585,1
|
|
20250418,122100,12541650,2585,2585,2585,2585,0
|
|
20250418,122000,12541650,2585,2585,2585,2585,0
|
|
20250418,121900,12541650,2585,2585,2585,2585,0
|
|
20250418,121800,12541650,2585,2585,2585,2585,0
|
|
20250418,121700,12541650,2585,2585,2585,2585,0
|
|
20250418,121600,12541650,2585,2585,2585,2585,1
|
|
20250418,121500,12539065,2585,2585,2585,2585,0
|
|
20250418,121400,12539065,2585,2585,2585,2585,0
|
|
20250418,121300,12539065,2585,2585,2585,2585,0
|
|
20250418,121200,12539065,2585,2585,2585,2585,0
|
|
20250418,121100,12539065,2585,2585,2585,2585,0
|
|
20250418,121000,12539065,2585,2585,2585,2585,0
|
|
20250418,120900,12539065,2585,2585,2585,2585,0
|
|
20250418,120800,12539065,2585,2585,2585,2585,0
|
|
20250418,120700,12539065,2585,2585,2585,2585,0
|
|
20250418,120600,12539065,2585,2585,2585,2585,1
|
|
20250418,120500,12536480,2580,2580,2580,2580,0
|
|
20250418,120400,12536480,2580,2580,2580,2580,0
|
|
20250418,120300,12536480,2580,2580,2580,2580,0
|
|
20250418,120200,12536480,2580,2580,2580,2580,0
|
|
20250418,120100,12536480,2580,2580,2580,2580,0
|
|
20250418,120000,12536480,2580,2580,2580,2580,0
|
|
20250418,115900,12536480,2580,2580,2580,2580,0
|
|
20250418,115800,12536480,2580,2580,2580,2580,0
|
|
20250418,115700,12536480,2580,2580,2580,2580,0
|
|
20250418,115600,12536480,2580,2580,2580,2580,0
|
|
20250418,115500,12536480,2580,2580,2580,2580,0
|
|
20250418,115400,12536480,2580,2580,2580,2580,0
|
|
20250418,115300,12536480,2580,2580,2580,2580,207
|
|
20250418,115200,12002420,2580,2580,2580,2580,0
|
|
20250418,115100,12002420,2580,2580,2580,2580,0
|
|
20250418,115000,12002420,2580,2580,2580,2580,10
|
|
20250418,114900,11976620,2580,2580,2580,2580,0
|
|
20250418,114800,11976620,2580,2580,2580,2580,0
|
|
20250418,114700,11976620,2580,2580,2580,2580,10
|
|
20250418,114600,11950820,2575,2575,2575,2575,0
|
|
20250418,114500,11950820,2575,2575,2575,2575,0
|
|
20250418,114400,11950820,2575,2575,2575,2575,0
|
|
20250418,114300,11950820,2575,2575,2575,2575,0
|
|
20250418,114200,11950820,2575,2575,2575,2575,0
|
|
20250418,114100,11950820,2575,2575,2575,2575,0
|
|
20250418,114000,11950820,2575,2575,2575,2575,0
|
|
20250418,113900,11950820,2575,2575,2575,2575,0
|
|
20250418,113800,11950820,2575,2575,2575,2575,0
|
|
20250418,113700,11950820,2575,2575,2575,2575,0
|
|
20250418,113600,11950820,2575,2575,2575,2575,0
|
|
20250418,113500,11950820,2575,2575,2575,2575,0
|
|
20250418,113400,11950820,2575,2575,2575,2575,0
|
|
20250418,113300,11950820,2575,2575,2575,2575,0
|
|
20250418,113200,11950820,2575,2575,2575,2575,0
|
|
20250418,113100,11950820,2575,2575,2575,2575,0
|
|
20250418,113000,11950820,2575,2575,2575,2575,0
|
|
20250418,112900,11950820,2575,2575,2575,2575,0
|
|
20250418,112800,11950820,2575,2575,2575,2575,0
|
|
20250418,112700,11950820,2575,2575,2575,2575,0
|
|
20250418,112600,11950820,2575,2575,2575,2575,0
|
|
20250418,112500,11950820,2575,2575,2575,2575,0
|
|
20250418,112400,11950820,2575,2575,2575,2575,0
|
|
20250418,112300,11950820,2575,2575,2575,2575,0
|
|
20250418,112200,11950820,2575,2575,2575,2575,0
|
|
20250418,112100,11950820,2575,2575,2575,2575,0
|
|
20250418,112000,11950820,2575,2575,2575,2575,300
|
|
20250418,111900,11178320,2575,2575,2575,2575,0
|
|
20250418,111800,11178320,2575,2575,2575,2575,0
|
|
20250418,111700,11178320,2575,2575,2575,2575,0
|
|
20250418,111600,11178320,2575,2575,2575,2575,800
|
|
20250418,111500,9118320,2580,2580,2580,2580,0
|
|
20250418,111400,9118320,2580,2580,2580,2580,0
|
|
20250418,111300,9118320,2580,2580,2580,2580,0
|
|
20250418,111200,9118320,2580,2580,2580,2580,0
|
|
20250418,111100,9118320,2580,2580,2580,2580,0
|
|
20250418,111000,9118320,2580,2580,2580,2580,10
|
|
20250418,110900,9092520,2580,2580,2580,2580,21
|
|
20250418,110800,9038340,2575,2575,2575,2575,0
|
|
20250418,110700,9038340,2575,2575,2575,2575,0
|
|
20250418,110600,9038340,2575,2575,2575,2575,0
|
|
20250418,110500,9038340,2575,2575,2575,2575,0
|
|
20250418,110400,9038340,2575,2575,2575,2575,0
|
|
20250418,110300,9038340,2575,2575,2575,2575,0
|
|
20250418,110200,9038340,2575,2575,2575,2575,0
|
|
20250418,110100,9038340,2575,2575,2575,2575,0
|
|
20250418,110000,9038340,2575,2575,2575,2575,250
|
|
20250418,105900,8394590,2575,2575,2575,2575,0
|
|
20250418,105800,8394590,2575,2575,2575,2575,0
|
|
20250418,105700,8394590,2575,2570,2575,2570,678
|
|
20250418,105600,6649130,2570,2570,2570,2570,0
|
|
20250418,105500,6649130,2570,2570,2570,2570,0
|
|
20250418,105400,6649130,2570,2570,2570,2570,101
|
|
20250418,105300,6389560,2570,2570,2570,2570,0
|
|
20250418,105200,6389560,2570,2570,2570,2570,156
|
|
20250418,105100,5988640,2580,2580,2580,2580,0
|
|
20250418,105000,5988640,2580,2580,2580,2580,0
|
|
20250418,104900,5988640,2580,2580,2580,2580,0
|
|
20250418,104800,5988640,2580,2580,2580,2580,10
|
|
20250418,104700,5962840,2570,2570,2570,2570,0
|
|
20250418,104600,5962840,2570,2570,2570,2570,0
|
|
20250418,104500,5962840,2570,2570,2570,2570,0
|
|
20250418,104400,5962840,2570,2570,2570,2570,0
|
|
20250418,104300,5962840,2570,2570,2570,2570,0
|
|
20250418,104200,5962840,2570,2570,2570,2570,0
|
|
20250418,104100,5962840,2570,2570,2570,2570,0
|
|
20250418,104000,5962840,2570,2570,2570,2570,0
|
|
20250418,103900,5962840,2570,2570,2570,2570,45
|
|
20250418,103800,5847190,2570,2570,2570,2570,0
|
|
20250418,103700,5847190,2570,2570,2570,2570,0
|
|
20250418,103600,5847190,2570,2570,2570,2570,0
|
|
20250418,103500,5847190,2570,2570,2570,2570,1
|
|
20250418,103400,5844620,2570,2570,2570,2570,0
|
|
20250418,103300,5844620,2570,2570,2570,2570,0
|
|
20250418,103200,5844620,2570,2570,2570,2570,0
|
|
20250418,103100,5844620,2570,2570,2570,2570,0
|
|
20250418,103000,5844620,2570,2570,2570,2570,0
|
|
20250418,102900,5844620,2570,2570,2570,2570,0
|
|
20250418,102800,5844620,2570,2570,2570,2570,10
|
|
20250418,102700,5818920,2570,2570,2570,2570,1
|
|
20250418,102600,5816350,2565,2565,2565,2565,0
|
|
20250418,102500,5816350,2565,2565,2565,2565,5
|
|
20250418,102400,5803525,2565,2565,2565,2565,51
|
|
20250418,102300,5672710,2560,2560,2560,2560,9
|
|
20250418,102200,5649670,2560,2560,2560,2560,43
|
|
20250418,102100,5539590,2560,2560,2560,2560,21
|
|
20250418,102000,5485830,2555,2555,2555,2555,0
|
|
20250418,101900,5485830,2555,2555,2555,2555,72
|
|
20250418,101800,5301870,2550,2550,2550,2550,59
|
|
20250418,101700,5151420,2550,2550,2550,2550,140
|
|
20250418,101600,4794420,2550,2550,2550,2550,0
|
|
20250418,101500,4794420,2550,2550,2550,2550,0
|
|
20250418,101400,4794420,2550,2550,2550,2550,0
|
|
20250418,101300,4794420,2550,2550,2550,2550,0
|
|
20250418,101200,4794420,2550,2550,2550,2550,0
|
|
20250418,101100,4794420,2550,2550,2550,2550,0
|
|
20250418,101000,4794420,2550,2550,2550,2550,0
|
|
20250418,100900,4794420,2550,2550,2550,2550,0
|
|
20250418,100800,4794420,2550,2550,2550,2550,0
|
|
20250418,100700,4794420,2550,2550,2550,2550,0
|
|
20250418,100600,4794420,2550,2550,2550,2550,0
|
|
20250418,100500,4794420,2550,2550,2550,2550,0
|
|
20250418,100400,4794420,2550,2550,2550,2550,0
|
|
20250418,100300,4794420,2550,2550,2550,2550,0
|
|
20250418,100200,4794420,2550,2550,2550,2550,0
|
|
20250418,100100,4794420,2550,2550,2550,2550,0
|
|
20250418,100000,4794420,2550,2550,2550,2550,0
|
|
20250418,095900,4794420,2550,2550,2550,2550,0
|
|
20250418,095800,4794420,2550,2550,2550,2550,101
|
|
20250418,095700,4536870,2555,2555,2555,2555,0
|
|
20250418,095600,4536870,2555,2555,2555,2555,0
|
|
20250418,095500,4536870,2555,2555,2555,2555,0
|
|
20250418,095400,4536870,2555,2555,2555,2555,0
|
|
20250418,095300,4536870,2555,2555,2555,2555,5
|
|
20250418,095200,4524095,2555,2555,2555,2555,0
|
|
20250418,095100,4524095,2555,2555,2555,2555,0
|
|
20250418,095000,4524095,2555,2555,2555,2555,0
|
|
20250418,094900,4524095,2555,2555,2555,2555,0
|
|
20250418,094800,4524095,2555,2555,2555,2555,0
|
|
20250418,094700,4524095,2555,2555,2555,2555,0
|
|
20250418,094600,4524095,2555,2555,2555,2555,2
|
|
20250418,094500,4518985,2555,2555,2555,2555,2
|
|
20250418,094400,4513875,2555,2555,2555,2555,1
|
|
20250418,094300,4511320,2555,2555,2555,2555,0
|
|
20250418,094200,4511320,2555,2555,2555,2555,0
|
|
20250418,094100,4511320,2555,2555,2555,2555,0
|
|
20250418,094000,4511320,2555,2555,2555,2555,1
|
|
20250418,093900,4508765,2550,2550,2550,2550,3
|
|
20250418,093800,4501115,2550,2550,2550,2550,0
|
|
20250418,093700,4501115,2550,2550,2550,2550,9
|
|
20250418,093600,4478165,2555,2555,2555,2555,0
|
|
20250418,093500,4478165,2555,2555,2555,2555,0
|
|
20250418,093400,4478165,2555,2555,2555,2555,0
|
|
20250418,093300,4478165,2555,2555,2555,2555,0
|
|
20250418,093200,4478165,2555,2555,2555,2555,0
|
|
20250418,093100,4478165,2555,2555,2555,2555,0
|
|
20250418,093000,4478165,2555,2555,2555,2555,0
|
|
20250418,092900,4478165,2555,2555,2555,2555,3
|
|
20250418,092800,4470500,2555,2555,2555,2555,100
|
|
20250418,092700,4215000,2550,2550,2550,2550,13
|
|
20250418,092600,4181850,2550,2545,2550,2545,81
|
|
20250418,092500,3975550,2535,2535,2535,2535,0
|
|
20250418,092400,3975550,2535,2535,2535,2535,0
|
|
20250418,092300,3975550,2535,2535,2535,2535,0
|
|
20250418,092200,3975550,2535,2535,2535,2535,500
|
|
20250418,092100,2708050,2535,2535,2535,2535,0
|
|
20250418,092000,2708050,2535,2535,2535,2535,0
|
|
20250418,091900,2708050,2535,2535,2535,2535,99
|
|
20250418,091800,2457085,2535,2535,2535,2535,1
|
|
20250418,091700,2454550,2530,2530,2530,2530,38
|
|
20250418,091600,2358410,2530,2530,2530,2530,1
|
|
20250418,091500,2355880,2530,2530,2530,2530,0
|
|
20250418,091400,2355880,2530,2530,2530,2530,1
|
|
20250418,091300,2353350,2530,2530,2530,2530,0
|
|
20250418,091200,2353350,2530,2530,2530,2530,0
|
|
20250418,091100,2353350,2530,2530,2530,2530,1
|
|
20250418,091000,2350820,2530,2530,2530,2530,0
|
|
20250418,090900,2350820,2530,2530,2530,2530,1
|
|
20250418,090800,2348290,2530,2530,2530,2530,0
|
|
20250418,090700,2348290,2530,2530,2530,2530,6
|
|
20250418,090600,2333110,2525,2525,2525,2525,36
|
|
20250418,090500,2242210,2530,2530,2530,2530,0
|
|
20250418,090400,2242210,2530,2530,2530,2530,0
|
|
20250418,090300,2242210,2530,2530,2530,2530,1
|
|
20250418,090200,2239680,2530,2530,2530,2530,1
|
|
20250418,090100,2237150,2525,2525,2525,2525,81
|
|
20250418,090000,2032625,2525,2525,2525,2525,805
|