694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,203100,17439620,2340,2340,2340,2340,368
|
|
20250625,203000,17439620,2340,2340,2340,2340,0
|
|
20250625,202900,17439620,2340,2340,2340,2340,0
|
|
20250625,202800,17439620,2340,2340,2340,2340,0
|
|
20250625,202700,17439620,2340,2340,2340,2340,0
|
|
20250625,202600,17439620,2340,2340,2340,2340,0
|
|
20250625,202500,17439620,2340,2340,2340,2340,0
|
|
20250625,202400,17439620,2340,2340,2340,2340,0
|
|
20250625,202300,17439620,2340,2340,2340,2340,0
|
|
20250625,202200,17439620,2340,2340,2340,2340,0
|
|
20250625,202100,17439620,2340,2340,2340,2340,0
|
|
20250625,202000,17439620,2340,2340,2340,2340,0
|
|
20250625,201900,17439620,2340,2340,2340,2340,0
|
|
20250625,201800,17439620,2340,2340,2340,2340,0
|
|
20250625,201700,17439620,2340,2340,2340,2340,0
|
|
20250625,201600,17439620,2340,2340,2340,2340,0
|
|
20250625,201500,17439620,2340,2340,2340,2340,0
|
|
20250625,201400,17439620,2340,2340,2340,2340,0
|
|
20250625,201300,17439620,2340,2340,2340,2340,0
|
|
20250625,201200,17439620,2340,2340,2340,2340,0
|
|
20250625,201100,17439620,2340,2340,2340,2340,0
|
|
20250625,201000,17439620,2340,2340,2340,2340,0
|
|
20250625,200900,17439620,2340,2340,2340,2340,0
|
|
20250625,200800,17439620,2340,2340,2340,2340,0
|
|
20250625,200700,17439620,2340,2340,2340,2340,0
|
|
20250625,200600,17439620,2340,2340,2340,2340,0
|
|
20250625,200500,17439620,2340,2340,2340,2340,0
|
|
20250625,200400,17439620,2340,2340,2340,2340,0
|
|
20250625,200300,17439620,2340,2340,2340,2340,0
|
|
20250625,200200,17439620,2340,2340,2340,2340,0
|
|
20250625,200100,17439620,2340,2340,2340,2340,368
|
|
20250625,200000,17439620,2340,2340,2340,2340,0
|
|
20250625,195900,17439620,2340,2340,2340,2340,0
|
|
20250625,195800,17439620,2340,2340,2340,2340,0
|
|
20250625,195700,17439620,2340,2340,2340,2340,0
|
|
20250625,195600,17439620,2340,2340,2340,2340,0
|
|
20250625,195500,17439620,2340,2340,2340,2340,0
|
|
20250625,195400,17439620,2340,2340,2340,2340,0
|
|
20250625,195300,17439620,2340,2340,2340,2340,0
|
|
20250625,195200,17439620,2340,2340,2340,2340,0
|
|
20250625,195100,17439620,2340,2340,2340,2340,0
|
|
20250625,195000,17439620,2340,2340,2340,2340,0
|
|
20250625,194900,17439620,2340,2340,2340,2340,0
|
|
20250625,194800,17439620,2340,2340,2340,2340,0
|
|
20250625,194700,17439620,2340,2340,2340,2340,0
|
|
20250625,194600,17439620,2340,2340,2340,2340,0
|
|
20250625,194500,17439620,2340,2340,2340,2340,0
|
|
20250625,194400,17439620,2340,2340,2340,2340,0
|
|
20250625,194300,17439620,2340,2340,2340,2340,0
|
|
20250625,194200,17439620,2340,2340,2340,2340,0
|
|
20250625,194100,17439620,2340,2340,2340,2340,0
|
|
20250625,194000,17439620,2340,2340,2340,2340,0
|
|
20250625,193900,17439620,2340,2340,2340,2340,0
|
|
20250625,193800,17439620,2340,2340,2340,2340,0
|
|
20250625,193700,17439620,2340,2340,2340,2340,0
|
|
20250625,193600,17439620,2340,2340,2340,2340,0
|
|
20250625,193500,17439620,2340,2340,2340,2340,0
|
|
20250625,193400,17439620,2340,2340,2340,2340,0
|
|
20250625,193300,17439620,2340,2340,2340,2340,0
|
|
20250625,193200,17439620,2340,2340,2340,2340,0
|
|
20250625,193100,17439620,2340,2340,2340,2340,368
|
|
20250625,193000,17439620,2340,2340,2340,2340,0
|
|
20250625,192900,17439620,2340,2340,2340,2340,0
|
|
20250625,192800,17439620,2340,2340,2340,2340,0
|
|
20250625,192700,17439620,2340,2340,2340,2340,0
|
|
20250625,192600,17439620,2340,2340,2340,2340,0
|
|
20250625,192500,17439620,2340,2340,2340,2340,0
|
|
20250625,192400,17439620,2340,2340,2340,2340,0
|
|
20250625,192300,17439620,2340,2340,2340,2340,0
|
|
20250625,192200,17439620,2340,2340,2340,2340,0
|
|
20250625,192100,17439620,2340,2340,2340,2340,0
|
|
20250625,192000,17439620,2340,2340,2340,2340,0
|
|
20250625,191900,17439620,2340,2340,2340,2340,0
|
|
20250625,191800,17439620,2340,2340,2340,2340,0
|
|
20250625,191700,17439620,2340,2340,2340,2340,0
|
|
20250625,191600,17439620,2340,2340,2340,2340,0
|
|
20250625,191500,17439620,2340,2340,2340,2340,0
|
|
20250625,191400,17439620,2340,2340,2340,2340,0
|
|
20250625,191300,17439620,2340,2340,2340,2340,0
|
|
20250625,191200,17439620,2340,2340,2340,2340,0
|
|
20250625,191100,17439620,2340,2340,2340,2340,0
|
|
20250625,191000,17439620,2340,2340,2340,2340,0
|
|
20250625,190900,17439620,2340,2340,2340,2340,0
|
|
20250625,190800,17439620,2340,2340,2340,2340,0
|
|
20250625,190700,17439620,2340,2340,2340,2340,0
|
|
20250625,190600,17439620,2340,2340,2340,2340,0
|
|
20250625,190500,17439620,2340,2340,2340,2340,0
|
|
20250625,190400,17439620,2340,2340,2340,2340,0
|
|
20250625,190300,17439620,2340,2340,2340,2340,0
|
|
20250625,190200,17439620,2340,2340,2340,2340,0
|
|
20250625,190100,17439620,2340,2340,2340,2340,368
|
|
20250625,190000,17439620,2340,2340,2340,2340,0
|
|
20250625,185900,17439620,2340,2340,2340,2340,0
|
|
20250625,185800,17439620,2340,2340,2340,2340,0
|
|
20250625,185700,17439620,2340,2340,2340,2340,0
|
|
20250625,185600,17439620,2340,2340,2340,2340,0
|
|
20250625,185500,17439620,2340,2340,2340,2340,0
|
|
20250625,185400,17439620,2340,2340,2340,2340,0
|
|
20250625,185300,17439620,2340,2340,2340,2340,0
|
|
20250625,185200,17439620,2340,2340,2340,2340,0
|
|
20250625,185100,17439620,2340,2340,2340,2340,0
|
|
20250625,185000,17439620,2340,2340,2340,2340,0
|
|
20250625,184900,17439620,2340,2340,2340,2340,0
|
|
20250625,184800,17439620,2340,2340,2340,2340,0
|
|
20250625,184700,17439620,2340,2340,2340,2340,0
|
|
20250625,184600,17439620,2340,2340,2340,2340,0
|
|
20250625,184500,17439620,2340,2340,2340,2340,0
|
|
20250625,184400,17439620,2340,2340,2340,2340,0
|
|
20250625,184300,17439620,2340,2340,2340,2340,0
|
|
20250625,184200,17439620,2340,2340,2340,2340,0
|
|
20250625,184100,17439620,2340,2340,2340,2340,0
|
|
20250625,184000,17439620,2340,2340,2340,2340,0
|
|
20250625,183900,17439620,2340,2340,2340,2340,0
|
|
20250625,183800,17439620,2340,2340,2340,2340,0
|
|
20250625,183700,17439620,2340,2340,2340,2340,0
|
|
20250625,183600,17439620,2340,2340,2340,2340,0
|
|
20250625,183500,17439620,2340,2340,2340,2340,0
|
|
20250625,183400,17439620,2340,2340,2340,2340,0
|
|
20250625,183300,17439620,2340,2340,2340,2340,0
|
|
20250625,183200,17439620,2340,2340,2340,2340,0
|
|
20250625,183100,17439620,2340,2340,2340,2340,368
|
|
20250625,183000,17439620,2340,2340,2340,2340,0
|
|
20250625,182900,17439620,2340,2340,2340,2340,0
|
|
20250625,182800,17439620,2340,2340,2340,2340,0
|
|
20250625,182700,17439620,2340,2340,2340,2340,0
|
|
20250625,182600,17439620,2340,2340,2340,2340,0
|
|
20250625,182500,17439620,2340,2340,2340,2340,0
|
|
20250625,182400,17439620,2340,2340,2340,2340,0
|
|
20250625,182300,17439620,2340,2340,2340,2340,0
|
|
20250625,182200,17439620,2340,2340,2340,2340,0
|
|
20250625,182100,17439620,2340,2340,2340,2340,0
|
|
20250625,182000,17439620,2340,2340,2340,2340,0
|
|
20250625,181900,17439620,2340,2340,2340,2340,0
|
|
20250625,181800,17439620,2340,2340,2340,2340,0
|
|
20250625,181700,17439620,2340,2340,2340,2340,0
|
|
20250625,181600,17439620,2340,2340,2340,2340,0
|
|
20250625,181500,17439620,2340,2340,2340,2340,0
|
|
20250625,181400,17439620,2340,2340,2340,2340,0
|
|
20250625,181300,17439620,2340,2340,2340,2340,0
|
|
20250625,181200,17439620,2340,2340,2340,2340,0
|
|
20250625,181100,17439620,2340,2340,2340,2340,0
|
|
20250625,181000,17439620,2340,2340,2340,2340,0
|
|
20250625,180900,17439620,2340,2340,2340,2340,0
|
|
20250625,180800,17439620,2340,2340,2340,2340,0
|
|
20250625,180700,17439620,2340,2340,2340,2340,0
|
|
20250625,180600,17439620,2340,2340,2340,2340,0
|
|
20250625,180500,17439620,2340,2340,2340,2340,0
|
|
20250625,180400,17439620,2340,2340,2340,2340,0
|
|
20250625,180300,17439620,2340,2340,2340,2340,0
|
|
20250625,180200,17439620,2340,2340,2340,2340,0
|
|
20250625,180100,17439620,2340,2340,2340,2340,368
|
|
20250625,180000,17439620,2340,2340,2340,2340,0
|
|
20250625,175900,17439620,2340,2340,2340,2340,0
|
|
20250625,175800,17439620,2340,2340,2340,2340,0
|
|
20250625,175700,17439620,2340,2340,2340,2340,0
|
|
20250625,175600,17439620,2340,2340,2340,2340,0
|
|
20250625,175500,17439620,2340,2340,2340,2340,0
|
|
20250625,175400,17439620,2340,2340,2340,2340,0
|
|
20250625,175300,17439620,2340,2340,2340,2340,0
|
|
20250625,175200,17439620,2340,2340,2340,2340,0
|
|
20250625,175100,17439620,2340,2340,2340,2340,0
|
|
20250625,175000,17439620,2340,2340,2340,2340,0
|
|
20250625,174900,17439620,2340,2340,2340,2340,0
|
|
20250625,174800,17439620,2340,2340,2340,2340,0
|
|
20250625,174700,17439620,2340,2340,2340,2340,0
|
|
20250625,174600,17439620,2340,2340,2340,2340,0
|
|
20250625,174500,17439620,2340,2340,2340,2340,0
|
|
20250625,174400,17439620,2340,2340,2340,2340,0
|
|
20250625,174300,17439620,2340,2340,2340,2340,0
|
|
20250625,174200,17439620,2340,2340,2340,2340,0
|
|
20250625,174100,17439620,2340,2340,2340,2340,0
|
|
20250625,174000,17439620,2340,2340,2340,2340,0
|
|
20250625,173900,17439620,2340,2340,2340,2340,0
|
|
20250625,173800,17439620,2340,2340,2340,2340,0
|
|
20250625,173700,17439620,2340,2340,2340,2340,0
|
|
20250625,173600,17439620,2340,2340,2340,2340,0
|
|
20250625,173500,17439620,2340,2340,2340,2340,0
|
|
20250625,173400,17439620,2340,2340,2340,2340,0
|
|
20250625,173300,17439620,2340,2340,2340,2340,0
|
|
20250625,173200,17439620,2340,2340,2340,2340,0
|
|
20250625,173100,17439620,2340,2340,2340,2340,368
|
|
20250625,173000,17439620,2340,2340,2340,2340,0
|
|
20250625,172900,17439620,2340,2340,2340,2340,0
|
|
20250625,172800,17439620,2340,2340,2340,2340,0
|
|
20250625,172700,17439620,2340,2340,2340,2340,0
|
|
20250625,172600,17439620,2340,2340,2340,2340,0
|
|
20250625,172500,17439620,2340,2340,2340,2340,0
|
|
20250625,172400,17439620,2340,2340,2340,2340,0
|
|
20250625,172300,17439620,2340,2340,2340,2340,0
|
|
20250625,172200,17439620,2340,2340,2340,2340,0
|
|
20250625,172100,17439620,2340,2340,2340,2340,0
|
|
20250625,172000,17439620,2340,2340,2340,2340,0
|
|
20250625,171900,17439620,2340,2340,2340,2340,0
|
|
20250625,171800,17439620,2340,2340,2340,2340,0
|
|
20250625,171700,17439620,2340,2340,2340,2340,0
|
|
20250625,171600,17439620,2340,2340,2340,2340,0
|
|
20250625,171500,17439620,2340,2340,2340,2340,0
|
|
20250625,171400,17439620,2340,2340,2340,2340,0
|
|
20250625,171300,17439620,2340,2340,2340,2340,0
|
|
20250625,171200,17439620,2340,2340,2340,2340,0
|
|
20250625,171100,17439620,2340,2340,2340,2340,0
|
|
20250625,171000,17439620,2340,2340,2340,2340,0
|
|
20250625,170900,17439620,2340,2340,2340,2340,0
|
|
20250625,170800,17439620,2340,2340,2340,2340,0
|
|
20250625,170700,17439620,2340,2340,2340,2340,0
|
|
20250625,170600,17439620,2340,2340,2340,2340,0
|
|
20250625,170500,17439620,2340,2340,2340,2340,0
|
|
20250625,170400,17439620,2340,2340,2340,2340,0
|
|
20250625,170300,17439620,2340,2340,2340,2340,0
|
|
20250625,170200,17439620,2340,2340,2340,2340,0
|
|
20250625,170100,17439620,2340,2340,2340,2340,368
|
|
20250625,170000,17439620,2340,2340,2340,2340,0
|
|
20250625,165900,17439620,2340,2340,2340,2340,0
|
|
20250625,165800,17439620,2340,2340,2340,2340,0
|
|
20250625,165700,17439620,2340,2340,2340,2340,0
|
|
20250625,165600,17439620,2340,2340,2340,2340,0
|
|
20250625,165500,17439620,2340,2340,2340,2340,0
|
|
20250625,165400,17439620,2340,2340,2340,2340,0
|
|
20250625,165300,17439620,2340,2340,2340,2340,0
|
|
20250625,165200,17439620,2340,2340,2340,2340,0
|
|
20250625,165100,17439620,2340,2340,2340,2340,0
|
|
20250625,165000,17439620,2340,2340,2340,2340,0
|
|
20250625,164900,17439620,2340,2340,2340,2340,0
|
|
20250625,164800,17439620,2340,2340,2340,2340,0
|
|
20250625,164700,17439620,2340,2340,2340,2340,0
|
|
20250625,164600,17439620,2340,2340,2340,2340,0
|
|
20250625,164500,17439620,2340,2340,2340,2340,0
|
|
20250625,164400,17439620,2340,2340,2340,2340,0
|
|
20250625,164300,17439620,2340,2340,2340,2340,0
|
|
20250625,164200,17439620,2340,2340,2340,2340,0
|
|
20250625,164100,17439620,2340,2340,2340,2340,0
|
|
20250625,164000,17439620,2340,2340,2340,2340,0
|
|
20250625,163900,17439620,2340,2340,2340,2340,0
|
|
20250625,163800,17439620,2340,2340,2340,2340,0
|
|
20250625,163700,17439620,2340,2340,2340,2340,0
|
|
20250625,163600,17439620,2340,2340,2340,2340,0
|
|
20250625,163500,17439620,2340,2340,2340,2340,0
|
|
20250625,163400,17439620,2340,2340,2340,2340,0
|
|
20250625,163300,17439620,2340,2340,2340,2340,0
|
|
20250625,163200,17439620,2340,2340,2340,2340,0
|
|
20250625,163100,17439620,2340,2340,2340,2340,368
|
|
20250625,163000,17439620,2340,2340,2340,2340,0
|
|
20250625,162900,17439620,2340,2340,2340,2340,0
|
|
20250625,162800,17439620,2340,2340,2340,2340,0
|
|
20250625,162700,17439620,2340,2340,2340,2340,0
|
|
20250625,162600,17439620,2340,2340,2340,2340,0
|
|
20250625,162500,17439620,2340,2340,2340,2340,0
|
|
20250625,162400,17439620,2340,2340,2340,2340,0
|
|
20250625,162300,17439620,2340,2340,2340,2340,0
|
|
20250625,162200,17439620,2340,2340,2340,2340,0
|
|
20250625,162100,17439620,2340,2340,2340,2340,0
|
|
20250625,162000,17439620,2340,2340,2340,2340,0
|
|
20250625,161900,17439620,2340,2340,2340,2340,0
|
|
20250625,161800,17439620,2340,2340,2340,2340,0
|
|
20250625,161700,17439620,2340,2340,2340,2340,0
|
|
20250625,161600,17439620,2340,2340,2340,2340,0
|
|
20250625,161500,17439620,2340,2340,2340,2340,0
|
|
20250625,161400,17439620,2340,2340,2340,2340,0
|
|
20250625,161300,17439620,2340,2340,2340,2340,0
|
|
20250625,161200,17439620,2340,2340,2340,2340,0
|
|
20250625,161100,17439620,2340,2340,2340,2340,0
|
|
20250625,161000,17439620,2340,2340,2340,2340,0
|
|
20250625,160900,17439620,2340,2340,2340,2340,0
|
|
20250625,160800,17439620,2340,2340,2340,2340,0
|
|
20250625,160700,17439620,2340,2340,2340,2340,0
|
|
20250625,160600,17439620,2340,2340,2340,2340,0
|
|
20250625,160500,17439620,2340,2340,2340,2340,0
|
|
20250625,160400,17439620,2340,2340,2340,2340,0
|
|
20250625,160300,17439620,2340,2340,2340,2340,0
|
|
20250625,160200,17439620,2340,2340,2340,2340,0
|
|
20250625,160100,17439620,2340,2340,2340,2340,368
|
|
20250625,160000,17439620,2340,2340,2340,2340,0
|
|
20250625,155900,17439620,2340,2340,2340,2340,0
|
|
20250625,155800,17439620,2340,2340,2340,2340,0
|
|
20250625,155700,17439620,2340,2340,2340,2340,0
|
|
20250625,155600,17439620,2340,2340,2340,2340,0
|
|
20250625,155500,17439620,2340,2340,2340,2340,0
|
|
20250625,155400,17439620,2340,2340,2340,2340,0
|
|
20250625,155300,17439620,2340,2340,2340,2340,0
|
|
20250625,155200,17439620,2340,2340,2340,2340,0
|
|
20250625,155100,17439620,2340,2340,2340,2340,0
|
|
20250625,155000,17439620,2340,2340,2340,2340,0
|
|
20250625,154900,17439620,2340,2340,2340,2340,0
|
|
20250625,154800,17439620,2340,2340,2340,2340,0
|
|
20250625,154700,17439620,2340,2340,2340,2340,0
|
|
20250625,154600,17439620,2340,2340,2340,2340,0
|
|
20250625,154500,17439620,2340,2340,2340,2340,0
|
|
20250625,154400,17439620,2340,2340,2340,2340,0
|
|
20250625,154300,17439620,2340,2340,2340,2340,0
|
|
20250625,154200,17439620,2340,2340,2340,2340,0
|
|
20250625,154100,17439620,2340,2340,2340,2340,0
|
|
20250625,154000,17439620,2340,2340,2340,2340,0
|
|
20250625,153900,17439620,2340,2340,2340,2340,0
|
|
20250625,153800,17439620,2340,2340,2340,2340,0
|
|
20250625,153700,17439620,2340,2340,2340,2340,0
|
|
20250625,153600,17439620,2340,2340,2340,2340,0
|
|
20250625,153500,17439620,2340,2340,2340,2340,0
|
|
20250625,153400,17439620,2340,2340,2340,2340,0
|
|
20250625,153300,17439620,2340,2340,2340,2340,0
|
|
20250625,153200,17439620,2340,2340,2340,2340,0
|
|
20250625,153100,17439620,2340,2340,2340,2340,368
|
|
20250625,153000,17439620,2340,2340,2340,2340,368
|
|
20250625,152900,16578500,2305,2305,2305,2305,0
|
|
20250625,152800,16578500,2305,2305,2305,2305,0
|
|
20250625,152700,16578500,2305,2305,2305,2305,0
|
|
20250625,152600,16578500,2305,2305,2305,2305,0
|
|
20250625,152500,16578500,2305,2305,2305,2305,0
|
|
20250625,152400,16578500,2305,2305,2305,2305,0
|
|
20250625,152300,16578500,2305,2305,2305,2305,0
|
|
20250625,152200,16578500,2305,2305,2305,2305,0
|
|
20250625,152100,16578500,2305,2305,2305,2305,0
|
|
20250625,152000,16578500,2305,2305,2305,2305,0
|
|
20250625,151900,16578500,2305,2310,2310,2305,138
|
|
20250625,151800,16260185,2340,2340,2340,2340,0
|
|
20250625,151700,16260185,2340,2340,2340,2340,0
|
|
20250625,151600,16260185,2340,2340,2340,2340,0
|
|
20250625,151500,16260185,2340,2340,2340,2340,0
|
|
20250625,151400,16260185,2340,2340,2340,2340,0
|
|
20250625,151300,16260185,2340,2340,2340,2340,1
|
|
20250625,151200,16257845,2335,2335,2335,2335,0
|
|
20250625,151100,16257845,2335,2335,2335,2335,1
|
|
20250625,151000,16255510,2320,2320,2320,2320,1
|
|
20250625,150900,16253190,2340,2340,2340,2340,0
|
|
20250625,150800,16253190,2340,2335,2340,2335,2
|
|
20250625,150700,16248515,2335,2335,2335,2335,2
|
|
20250625,150600,16243845,2310,2320,2320,2310,33
|
|
20250625,150500,16167590,2335,2335,2335,2335,0
|
|
20250625,150400,16167590,2335,2335,2335,2335,0
|
|
20250625,150300,16167590,2335,2335,2335,2335,0
|
|
20250625,150200,16167590,2335,2335,2335,2335,4
|
|
20250625,150100,16158250,2340,2340,2340,2340,0
|
|
20250625,150000,16158250,2340,2340,2340,2340,0
|
|
20250625,145900,16158250,2340,2335,2340,2335,71
|
|
20250625,145800,15992440,2335,2335,2335,2335,0
|
|
20250625,145700,15992440,2335,2335,2335,2335,0
|
|
20250625,145600,15992440,2335,2335,2335,2335,0
|
|
20250625,145500,15992440,2335,2335,2335,2335,0
|
|
20250625,145400,15992440,2335,2335,2335,2335,0
|
|
20250625,145300,15992440,2335,2335,2335,2335,0
|
|
20250625,145200,15992440,2335,2335,2335,2335,0
|
|
20250625,145100,15992440,2335,2335,2335,2335,0
|
|
20250625,145000,15992440,2335,2335,2335,2335,0
|
|
20250625,144900,15992440,2335,2335,2335,2335,0
|
|
20250625,144800,15992440,2335,2335,2335,2335,0
|
|
20250625,144700,15992440,2335,2335,2335,2335,0
|
|
20250625,144600,15992440,2335,2335,2335,2335,0
|
|
20250625,144500,15992440,2335,2335,2335,2335,0
|
|
20250625,144400,15992440,2335,2335,2335,2335,0
|
|
20250625,144300,15992440,2335,2335,2335,2335,0
|
|
20250625,144200,15992440,2335,2335,2335,2335,0
|
|
20250625,144100,15992440,2335,2335,2335,2335,13
|
|
20250625,144000,15962085,2345,2345,2345,2345,0
|
|
20250625,143900,15962085,2345,2345,2345,2345,0
|
|
20250625,143800,15962085,2345,2345,2345,2345,0
|
|
20250625,143700,15962085,2345,2345,2345,2345,0
|
|
20250625,143600,15962085,2345,2345,2345,2345,0
|
|
20250625,143500,15962085,2345,2345,2345,2345,0
|
|
20250625,143400,15962085,2345,2345,2345,2345,0
|
|
20250625,143300,15962085,2345,2345,2345,2345,0
|
|
20250625,143200,15962085,2345,2335,2345,2335,79
|
|
20250625,143100,15777080,2345,2325,2345,2325,61
|
|
20250625,143000,15634655,2325,2325,2325,2325,1
|
|
20250625,142900,15632330,2305,2305,2305,2305,0
|
|
20250625,142800,15632330,2305,2305,2305,2305,0
|
|
20250625,142700,15632330,2305,2315,2315,2305,12
|
|
20250625,142600,15604625,2325,2325,2325,2325,0
|
|
20250625,142500,15604625,2325,2325,2325,2325,0
|
|
20250625,142400,15604625,2325,2325,2325,2325,0
|
|
20250625,142300,15604625,2325,2325,2325,2325,0
|
|
20250625,142200,15604625,2325,2325,2325,2325,0
|
|
20250625,142100,15604625,2325,2325,2325,2325,0
|
|
20250625,142000,15604625,2325,2325,2325,2325,0
|
|
20250625,141900,15604625,2325,2325,2325,2325,0
|
|
20250625,141800,15604625,2325,2325,2325,2325,0
|
|
20250625,141700,15604625,2325,2325,2325,2325,0
|
|
20250625,141600,15604625,2325,2325,2325,2325,0
|
|
20250625,141500,15604625,2325,2325,2325,2325,0
|
|
20250625,141400,15604625,2325,2325,2325,2325,0
|
|
20250625,141300,15604625,2325,2325,2325,2325,0
|
|
20250625,141200,15604625,2325,2325,2325,2325,0
|
|
20250625,141100,15604625,2325,2325,2325,2325,0
|
|
20250625,141000,15604625,2325,2325,2325,2325,1
|
|
20250625,140900,15602300,2315,2315,2315,2315,0
|
|
20250625,140800,15602300,2315,2315,2315,2315,0
|
|
20250625,140700,15602300,2315,2315,2315,2315,30
|
|
20250625,140600,15532850,2315,2315,2315,2315,1
|
|
20250625,140500,15530535,2340,2340,2340,2340,0
|
|
20250625,140400,15530535,2340,2340,2340,2340,0
|
|
20250625,140300,15530535,2340,2340,2340,2340,0
|
|
20250625,140200,15530535,2340,2340,2340,2340,0
|
|
20250625,140100,15530535,2340,2340,2340,2340,0
|
|
20250625,140000,15530535,2340,2340,2340,2340,0
|
|
20250625,135900,15530535,2340,2340,2340,2340,0
|
|
20250625,135800,15530535,2340,2340,2340,2340,0
|
|
20250625,135700,15530535,2340,2340,2340,2340,0
|
|
20250625,135600,15530535,2340,2340,2340,2340,0
|
|
20250625,135500,15530535,2340,2320,2340,2320,30
|
|
20250625,135400,15460615,2310,2310,2310,2310,0
|
|
20250625,135300,15460615,2310,2310,2310,2310,0
|
|
20250625,135200,15460615,2310,2310,2310,2310,0
|
|
20250625,135100,15460615,2310,2310,2310,2310,0
|
|
20250625,135000,15460615,2310,2310,2310,2310,0
|
|
20250625,134900,15460615,2310,2310,2310,2310,0
|
|
20250625,134800,15460615,2310,2310,2310,2310,0
|
|
20250625,134700,15460615,2310,2310,2310,2310,0
|
|
20250625,134600,15460615,2310,2310,2310,2310,0
|
|
20250625,134500,15460615,2310,2310,2310,2310,0
|
|
20250625,134400,15460615,2310,2310,2310,2310,0
|
|
20250625,134300,15460615,2310,2310,2310,2310,0
|
|
20250625,134200,15460615,2310,2310,2310,2310,0
|
|
20250625,134100,15460615,2310,2310,2310,2310,7
|
|
20250625,134000,15444445,2325,2325,2325,2325,0
|
|
20250625,133900,15444445,2325,2325,2325,2325,0
|
|
20250625,133800,15444445,2325,2325,2325,2325,0
|
|
20250625,133700,15444445,2325,2325,2325,2325,0
|
|
20250625,133600,15444445,2325,2325,2325,2325,0
|
|
20250625,133500,15444445,2325,2325,2325,2325,0
|
|
20250625,133400,15444445,2325,2325,2325,2325,1
|
|
20250625,133300,15442120,2310,2310,2310,2310,0
|
|
20250625,133200,15442120,2310,2310,2310,2310,0
|
|
20250625,133100,15442120,2310,2310,2310,2310,0
|
|
20250625,133000,15442120,2310,2310,2310,2310,23
|
|
20250625,132900,15388990,2330,2330,2330,2330,0
|
|
20250625,132800,15388990,2330,2330,2330,2330,0
|
|
20250625,132700,15388990,2330,2330,2330,2330,0
|
|
20250625,132600,15388990,2330,2330,2330,2330,0
|
|
20250625,132500,15388990,2330,2330,2330,2330,0
|
|
20250625,132400,15388990,2330,2310,2330,2305,562
|
|
20250625,132300,14090990,2315,2315,2315,2315,10
|
|
20250625,132200,14067840,2315,2315,2315,2315,0
|
|
20250625,132100,14067840,2315,2315,2315,2315,0
|
|
20250625,132000,14067840,2315,2315,2315,2315,0
|
|
20250625,131900,14067840,2315,2315,2315,2315,0
|
|
20250625,131800,14067840,2315,2315,2315,2315,0
|
|
20250625,131700,14067840,2315,2315,2315,2315,0
|
|
20250625,131600,14067840,2315,2315,2315,2315,0
|
|
20250625,131500,14067840,2315,2315,2315,2315,0
|
|
20250625,131400,14067840,2315,2315,2315,2315,0
|
|
20250625,131300,14067840,2315,2315,2315,2315,0
|
|
20250625,131200,14067840,2315,2315,2315,2315,0
|
|
20250625,131100,14067840,2315,2315,2315,2315,0
|
|
20250625,131000,14067840,2315,2315,2315,2315,1
|
|
20250625,130900,14065525,2330,2330,2330,2330,0
|
|
20250625,130800,14065525,2330,2330,2330,2330,0
|
|
20250625,130700,14065525,2330,2330,2330,2330,0
|
|
20250625,130600,14065525,2330,2330,2330,2330,0
|
|
20250625,130500,14065525,2330,2330,2330,2330,0
|
|
20250625,130400,14065525,2330,2330,2330,2330,1
|
|
20250625,130300,14063195,2310,2320,2320,2310,1329
|
|
20250625,130200,10990615,2325,2325,2325,2325,0
|
|
20250625,130100,10990615,2325,2325,2325,2325,0
|
|
20250625,130000,10990615,2325,2325,2325,2325,0
|
|
20250625,125900,10990615,2325,2325,2325,2325,0
|
|
20250625,125800,10990615,2325,2325,2325,2325,9
|
|
20250625,125700,10969690,2320,2320,2320,2320,0
|
|
20250625,125600,10969690,2320,2320,2320,2320,0
|
|
20250625,125500,10969690,2320,2320,2320,2320,0
|
|
20250625,125400,10969690,2320,2320,2320,2320,0
|
|
20250625,125300,10969690,2320,2320,2320,2320,0
|
|
20250625,125200,10969690,2320,2320,2320,2320,0
|
|
20250625,125100,10969690,2320,2320,2320,2320,0
|
|
20250625,125000,10969690,2320,2325,2325,2320,23
|
|
20250625,124900,10916265,2345,2345,2345,2345,0
|
|
20250625,124800,10916265,2345,2345,2345,2345,5
|
|
20250625,124700,10904540,2325,2325,2325,2325,0
|
|
20250625,124600,10904540,2325,2325,2325,2325,0
|
|
20250625,124500,10904540,2325,2325,2325,2325,0
|
|
20250625,124400,10904540,2325,2325,2325,2325,0
|
|
20250625,124300,10904540,2325,2325,2325,2325,8
|
|
20250625,124200,10885940,2350,2350,2350,2350,0
|
|
20250625,124100,10885940,2350,2350,2350,2350,0
|
|
20250625,124000,10885940,2350,2350,2350,2350,0
|
|
20250625,123900,10885940,2350,2350,2350,2350,0
|
|
20250625,123800,10885940,2350,2350,2350,2350,1
|
|
20250625,123700,10883590,2345,2345,2345,2345,0
|
|
20250625,123600,10883590,2345,2345,2345,2345,0
|
|
20250625,123500,10883590,2345,2345,2345,2345,0
|
|
20250625,123400,10883590,2345,2345,2345,2345,0
|
|
20250625,123300,10883590,2345,2345,2345,2345,0
|
|
20250625,123200,10883590,2345,2345,2345,2345,0
|
|
20250625,123100,10883590,2345,2345,2345,2345,0
|
|
20250625,123000,10883590,2345,2345,2345,2345,0
|
|
20250625,122900,10883590,2345,2345,2345,2345,0
|
|
20250625,122800,10883590,2345,2345,2345,2345,0
|
|
20250625,122700,10883590,2345,2345,2345,2345,0
|
|
20250625,122600,10883590,2345,2345,2345,2345,0
|
|
20250625,122500,10883590,2345,2345,2345,2345,0
|
|
20250625,122400,10883590,2345,2345,2345,2345,0
|
|
20250625,122300,10883590,2345,2345,2345,2345,0
|
|
20250625,122200,10883590,2345,2345,2345,2345,0
|
|
20250625,122100,10883590,2345,2345,2345,2345,50
|
|
20250625,122000,10766340,2345,2340,2345,2340,15
|
|
20250625,121900,10731180,2340,2335,2340,2335,141
|
|
20250625,121800,10401880,2330,2325,2330,2325,11
|
|
20250625,121700,10376300,2330,2330,2330,2330,0
|
|
20250625,121600,10376300,2330,2330,2330,2330,0
|
|
20250625,121500,10376300,2330,2330,2330,2330,0
|
|
20250625,121400,10376300,2330,2330,2330,2330,0
|
|
20250625,121300,10376300,2330,2330,2330,2330,0
|
|
20250625,121200,10376300,2330,2330,2330,2330,5
|
|
20250625,121100,10364650,2335,2335,2335,2335,0
|
|
20250625,121000,10364650,2335,2335,2335,2335,0
|
|
20250625,120900,10364650,2335,2335,2335,2335,0
|
|
20250625,120800,10364650,2335,2335,2335,2335,0
|
|
20250625,120700,10364650,2335,2335,2335,2335,0
|
|
20250625,120600,10364650,2335,2335,2335,2335,37
|
|
20250625,120500,10278255,2335,2335,2335,2335,16
|
|
20250625,120400,10240895,2345,2345,2345,2345,0
|
|
20250625,120300,10240895,2345,2345,2345,2345,0
|
|
20250625,120200,10240895,2345,2345,2345,2345,0
|
|
20250625,120100,10240895,2345,2345,2345,2345,0
|
|
20250625,120000,10240895,2345,2345,2345,2345,0
|
|
20250625,115900,10240895,2345,2345,2345,2345,1329
|
|
20250625,115800,7124390,2335,2335,2335,2335,2
|
|
20250625,115700,7119720,2345,2345,2345,2345,0
|
|
20250625,115600,7119720,2345,2345,2345,2345,1
|
|
20250625,115500,7117375,2345,2340,2345,2340,500
|
|
20250625,115400,5945010,2345,2345,2345,2345,0
|
|
20250625,115300,5945010,2345,2345,2345,2345,0
|
|
20250625,115200,5945010,2345,2345,2345,2345,0
|
|
20250625,115100,5945010,2345,2345,2345,2345,0
|
|
20250625,115000,5945010,2345,2345,2345,2345,0
|
|
20250625,114900,5945010,2345,2345,2345,2345,0
|
|
20250625,114800,5945010,2345,2345,2345,2345,0
|
|
20250625,114700,5945010,2345,2345,2345,2345,0
|
|
20250625,114600,5945010,2345,2345,2345,2345,0
|
|
20250625,114500,5945010,2345,2345,2345,2345,0
|
|
20250625,114400,5945010,2345,2345,2345,2345,0
|
|
20250625,114300,5945010,2345,2345,2345,2345,0
|
|
20250625,114200,5945010,2345,2345,2345,2345,0
|
|
20250625,114100,5945010,2345,2325,2345,2325,250
|
|
20250625,114000,5363425,2320,2320,2320,2320,7
|
|
20250625,113900,5347185,2320,2320,2320,2320,0
|
|
20250625,113800,5347185,2320,2320,2320,2320,0
|
|
20250625,113700,5347185,2320,2320,2320,2320,0
|
|
20250625,113600,5347185,2320,2320,2320,2320,0
|
|
20250625,113500,5347185,2320,2320,2320,2320,0
|
|
20250625,113400,5347185,2320,2320,2320,2320,0
|
|
20250625,113300,5347185,2320,2320,2320,2320,0
|
|
20250625,113200,5347185,2320,2320,2320,2320,0
|
|
20250625,113100,5347185,2320,2320,2320,2320,0
|
|
20250625,113000,5347185,2320,2320,2320,2320,0
|
|
20250625,112900,5347185,2320,2320,2320,2320,0
|
|
20250625,112800,5347185,2320,2320,2320,2320,1
|
|
20250625,112700,5344865,2310,2310,2310,2310,0
|
|
20250625,112600,5344865,2310,2310,2310,2310,0
|
|
20250625,112500,5344865,2310,2310,2310,2310,0
|
|
20250625,112400,5344865,2310,2310,2310,2310,0
|
|
20250625,112300,5344865,2310,2310,2310,2310,0
|
|
20250625,112200,5344865,2310,2310,2310,2310,0
|
|
20250625,112100,5344865,2310,2310,2310,2310,0
|
|
20250625,112000,5344865,2310,2310,2310,2310,6
|
|
20250625,111900,5331005,2315,2315,2315,2315,0
|
|
20250625,111800,5331005,2315,2315,2315,2315,0
|
|
20250625,111700,5331005,2315,2315,2315,2315,0
|
|
20250625,111600,5331005,2315,2315,2315,2315,0
|
|
20250625,111500,5331005,2315,2315,2315,2315,0
|
|
20250625,111400,5331005,2315,2315,2315,2315,0
|
|
20250625,111300,5331005,2315,2315,2315,2315,0
|
|
20250625,111200,5331005,2315,2315,2315,2315,0
|
|
20250625,111100,5331005,2315,2315,2315,2315,0
|
|
20250625,111000,5331005,2315,2315,2315,2315,0
|
|
20250625,110900,5331005,2315,2315,2315,2315,0
|
|
20250625,110800,5331005,2315,2315,2315,2315,0
|
|
20250625,110700,5331005,2315,2315,2315,2315,0
|
|
20250625,110600,5331005,2315,2315,2315,2315,0
|
|
20250625,110500,5331005,2315,2315,2315,2315,2
|
|
20250625,110400,5326375,2320,2320,2320,2320,0
|
|
20250625,110300,5326375,2320,2320,2320,2320,0
|
|
20250625,110200,5326375,2320,2320,2320,2320,0
|
|
20250625,110100,5326375,2320,2320,2320,2320,0
|
|
20250625,110000,5326375,2320,2320,2320,2320,0
|
|
20250625,105900,5326375,2320,2320,2320,2320,0
|
|
20250625,105800,5326375,2320,2320,2320,2320,0
|
|
20250625,105700,5326375,2320,2320,2320,2320,0
|
|
20250625,105600,5326375,2320,2320,2320,2320,0
|
|
20250625,105500,5326375,2320,2320,2320,2320,0
|
|
20250625,105400,5326375,2320,2320,2320,2320,0
|
|
20250625,105300,5326375,2320,2320,2320,2320,0
|
|
20250625,105200,5326375,2320,2320,2320,2320,0
|
|
20250625,105100,5326375,2320,2320,2320,2320,0
|
|
20250625,105000,5326375,2320,2320,2320,2320,1
|
|
20250625,104900,5324055,2315,2315,2315,2315,4
|
|
20250625,104800,5314795,2325,2325,2325,2325,0
|
|
20250625,104700,5314795,2325,2325,2325,2325,0
|
|
20250625,104600,5314795,2325,2325,2325,2325,0
|
|
20250625,104500,5314795,2325,2325,2325,2325,0
|
|
20250625,104400,5314795,2325,2325,2325,2325,0
|
|
20250625,104300,5314795,2325,2325,2325,2325,0
|
|
20250625,104200,5314795,2325,2325,2325,2325,0
|
|
20250625,104100,5314795,2325,2325,2325,2325,0
|
|
20250625,104000,5314795,2325,2325,2325,2325,0
|
|
20250625,103900,5314795,2325,2325,2325,2325,0
|
|
20250625,103800,5314795,2325,2325,2325,2325,0
|
|
20250625,103700,5314795,2325,2325,2325,2325,147
|
|
20250625,103600,4973020,2325,2325,2325,2325,0
|
|
20250625,103500,4973020,2325,2325,2325,2325,0
|
|
20250625,103400,4973020,2325,2325,2325,2325,0
|
|
20250625,103300,4973020,2325,2325,2325,2325,0
|
|
20250625,103200,4973020,2325,2325,2325,2325,0
|
|
20250625,103100,4973020,2325,2325,2325,2325,0
|
|
20250625,103000,4973020,2325,2325,2325,2325,0
|
|
20250625,102900,4973020,2325,2325,2325,2325,0
|
|
20250625,102800,4973020,2325,2325,2325,2325,0
|
|
20250625,102700,4973020,2325,2325,2325,2325,3
|
|
20250625,102600,4966045,2325,2325,2325,2325,0
|
|
20250625,102500,4966045,2325,2325,2325,2325,0
|
|
20250625,102400,4966045,2325,2325,2325,2325,0
|
|
20250625,102300,4966045,2325,2325,2325,2325,0
|
|
20250625,102200,4966045,2325,2325,2325,2325,0
|
|
20250625,102100,4966045,2325,2325,2325,2325,0
|
|
20250625,102000,4966045,2325,2325,2325,2325,0
|
|
20250625,101900,4966045,2325,2325,2325,2325,0
|
|
20250625,101800,4966045,2325,2325,2325,2325,0
|
|
20250625,101700,4966045,2325,2325,2325,2325,0
|
|
20250625,101600,4966045,2325,2325,2325,2325,1
|
|
20250625,101500,4963720,2305,2305,2305,2305,0
|
|
20250625,101400,4963720,2305,2310,2310,2305,9
|
|
20250625,101300,4942960,2325,2325,2325,2325,0
|
|
20250625,101200,4942960,2325,2325,2325,2325,0
|
|
20250625,101100,4942960,2325,2325,2325,2325,0
|
|
20250625,101000,4942960,2325,2325,2325,2325,0
|
|
20250625,100900,4942960,2325,2325,2325,2325,0
|
|
20250625,100800,4942960,2325,2325,2325,2325,0
|
|
20250625,100700,4942960,2325,2325,2325,2325,0
|
|
20250625,100600,4942960,2325,2325,2325,2325,0
|
|
20250625,100500,4942960,2325,2325,2325,2325,0
|
|
20250625,100400,4942960,2325,2325,2325,2325,1
|
|
20250625,100300,4940635,2325,2325,2325,2325,0
|
|
20250625,100200,4940635,2325,2325,2325,2325,0
|
|
20250625,100100,4940635,2325,2325,2325,2325,10
|
|
20250625,100000,4917385,2325,2325,2325,2325,0
|
|
20250625,095900,4917385,2325,2325,2325,2325,0
|
|
20250625,095800,4917385,2325,2325,2325,2325,0
|
|
20250625,095700,4917385,2325,2325,2325,2325,0
|
|
20250625,095600,4917385,2325,2325,2325,2325,8
|
|
20250625,095500,4898785,2325,2325,2325,2325,0
|
|
20250625,095400,4898785,2325,2325,2325,2325,1
|
|
20250625,095300,4896460,2305,2305,2305,2305,0
|
|
20250625,095200,4896460,2305,2305,2305,2305,0
|
|
20250625,095100,4896460,2305,2305,2305,2305,0
|
|
20250625,095000,4896460,2305,2305,2305,2305,103
|
|
20250625,094900,4659045,2315,2315,2315,2315,0
|
|
20250625,094800,4659045,2315,2315,2315,2315,0
|
|
20250625,094700,4659045,2315,2315,2315,2315,1
|
|
20250625,094600,4656730,2310,2310,2310,2310,0
|
|
20250625,094500,4656730,2310,2310,2310,2310,0
|
|
20250625,094400,4656730,2310,2305,2310,2305,7
|
|
20250625,094300,4640585,2315,2315,2315,2315,0
|
|
20250625,094200,4640585,2315,2315,2315,2315,1
|
|
20250625,094100,4638270,2305,2305,2305,2305,53
|
|
20250625,094000,4516105,2315,2315,2315,2315,2
|
|
20250625,093900,4511475,2355,2355,2355,2355,0
|
|
20250625,093800,4511475,2355,2355,2355,2355,0
|
|
20250625,093700,4511475,2355,2355,2355,2355,0
|
|
20250625,093600,4511475,2355,2355,2355,2355,0
|
|
20250625,093500,4511475,2355,2355,2355,2355,0
|
|
20250625,093400,4511475,2355,2355,2355,2355,0
|
|
20250625,093300,4511475,2355,2355,2355,2355,0
|
|
20250625,093200,4511475,2355,2355,2355,2355,0
|
|
20250625,093100,4511475,2355,2355,2355,2355,0
|
|
20250625,093000,4511475,2355,2355,2355,2355,0
|
|
20250625,092900,4511475,2355,2355,2355,2355,0
|
|
20250625,092800,4511475,2355,2355,2355,2355,0
|
|
20250625,092700,4511475,2355,2330,2355,2330,658
|
|
20250625,092600,2969115,2330,2330,2330,2330,0
|
|
20250625,092500,2969115,2330,2330,2330,2330,0
|
|
20250625,092400,2969115,2330,2330,2330,2330,0
|
|
20250625,092300,2969115,2330,2330,2330,2330,39
|
|
20250625,092200,2878245,2330,2330,2330,2330,0
|
|
20250625,092100,2878245,2330,2330,2330,2330,0
|
|
20250625,092000,2878245,2330,2330,2330,2330,0
|
|
20250625,091900,2878245,2330,2330,2330,2330,0
|
|
20250625,091800,2878245,2330,2330,2330,2330,0
|
|
20250625,091700,2878245,2330,2330,2330,2330,0
|
|
20250625,091600,2878245,2330,2330,2330,2330,0
|
|
20250625,091500,2878245,2330,2330,2330,2330,0
|
|
20250625,091400,2878245,2330,2330,2330,2330,0
|
|
20250625,091300,2878245,2330,2330,2330,2330,1
|
|
20250625,091200,2875915,2300,2300,2300,2300,0
|
|
20250625,091100,2875915,2300,2300,2300,2300,0
|
|
20250625,091000,2875915,2300,2300,2300,2300,0
|
|
20250625,090900,2875915,2300,2300,2300,2300,2
|
|
20250625,090800,2871315,2300,2300,2300,2300,0
|
|
20250625,090700,2871315,2300,2300,2300,2300,0
|
|
20250625,090600,2871315,2300,2300,2300,2300,0
|
|
20250625,090500,2871315,2300,2305,2305,2300,41
|
|
20250625,090400,2777010,2300,2300,2300,2300,0
|
|
20250625,090300,2777010,2300,2300,2300,2300,0
|
|
20250625,090200,2777010,2300,2300,2300,2300,0
|
|
20250625,090100,2777010,2300,2300,2300,2300,0
|
|
20250625,090000,2777010,2300,2335,2335,2300,1207
|