663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,200000,76198564,2865,2865,2865,2865,149
|
|
20250407,195900,76198564,2865,2865,2865,2865,0
|
|
20250407,195800,76198564,2865,2865,2865,2865,0
|
|
20250407,195700,76198564,2865,2865,2865,2865,0
|
|
20250407,195600,76198564,2865,2865,2865,2865,0
|
|
20250407,195500,76198564,2865,2865,2865,2865,0
|
|
20250407,195400,76198564,2865,2865,2865,2865,0
|
|
20250407,195300,76198564,2865,2865,2865,2865,0
|
|
20250407,195200,76198564,2865,2865,2865,2865,0
|
|
20250407,195100,76198564,2865,2865,2865,2865,0
|
|
20250407,195000,76198564,2865,2865,2865,2865,0
|
|
20250407,194900,76198564,2865,2865,2865,2865,0
|
|
20250407,194800,76198564,2865,2865,2865,2865,0
|
|
20250407,194700,76198564,2865,2865,2865,2865,0
|
|
20250407,194600,76198564,2865,2865,2865,2865,0
|
|
20250407,194500,76198564,2865,2865,2865,2865,0
|
|
20250407,194400,76198564,2865,2865,2865,2865,0
|
|
20250407,194300,76198564,2865,2865,2865,2865,0
|
|
20250407,194200,76198564,2865,2865,2865,2865,0
|
|
20250407,194100,76198564,2865,2865,2865,2865,0
|
|
20250407,194000,76198564,2865,2865,2865,2865,0
|
|
20250407,193900,76198564,2865,2865,2865,2865,0
|
|
20250407,193800,76198564,2865,2865,2865,2865,0
|
|
20250407,193700,76198564,2865,2865,2865,2865,0
|
|
20250407,193600,76198564,2865,2865,2865,2865,0
|
|
20250407,193500,76198564,2865,2865,2865,2865,0
|
|
20250407,193400,76198564,2865,2865,2865,2865,0
|
|
20250407,193300,76198564,2865,2865,2865,2865,0
|
|
20250407,193200,76198564,2865,2865,2865,2865,0
|
|
20250407,193100,76198564,2865,2865,2865,2865,0
|
|
20250407,193000,76198564,2865,2865,2865,2865,149
|
|
20250407,192900,76198564,2865,2865,2865,2865,0
|
|
20250407,192800,76198564,2865,2865,2865,2865,0
|
|
20250407,192700,76198564,2865,2865,2865,2865,0
|
|
20250407,192600,76198564,2865,2865,2865,2865,0
|
|
20250407,192500,76198564,2865,2865,2865,2865,0
|
|
20250407,192400,76198564,2865,2865,2865,2865,0
|
|
20250407,192300,76198564,2865,2865,2865,2865,0
|
|
20250407,192200,76198564,2865,2865,2865,2865,0
|
|
20250407,192100,76198564,2865,2865,2865,2865,0
|
|
20250407,192000,76198564,2865,2865,2865,2865,0
|
|
20250407,191900,76198564,2865,2865,2865,2865,0
|
|
20250407,191800,76198564,2865,2865,2865,2865,0
|
|
20250407,191700,76198564,2865,2865,2865,2865,0
|
|
20250407,191600,76198564,2865,2865,2865,2865,0
|
|
20250407,191500,76198564,2865,2865,2865,2865,0
|
|
20250407,191400,76198564,2865,2865,2865,2865,0
|
|
20250407,191300,76198564,2865,2865,2865,2865,0
|
|
20250407,191200,76198564,2865,2865,2865,2865,0
|
|
20250407,191100,76198564,2865,2865,2865,2865,0
|
|
20250407,191000,76198564,2865,2865,2865,2865,0
|
|
20250407,190900,76198564,2865,2865,2865,2865,0
|
|
20250407,190800,76198564,2865,2865,2865,2865,0
|
|
20250407,190700,76198564,2865,2865,2865,2865,0
|
|
20250407,190600,76198564,2865,2865,2865,2865,0
|
|
20250407,190500,76198564,2865,2865,2865,2865,0
|
|
20250407,190400,76198564,2865,2865,2865,2865,0
|
|
20250407,190300,76198564,2865,2865,2865,2865,0
|
|
20250407,190200,76198564,2865,2865,2865,2865,0
|
|
20250407,190100,76198564,2865,2865,2865,2865,0
|
|
20250407,190000,76198564,2865,2865,2865,2865,149
|
|
20250407,185900,76198564,2865,2865,2865,2865,0
|
|
20250407,185800,76198564,2865,2865,2865,2865,0
|
|
20250407,185700,76198564,2865,2865,2865,2865,0
|
|
20250407,185600,76198564,2865,2865,2865,2865,0
|
|
20250407,185500,76198564,2865,2865,2865,2865,0
|
|
20250407,185400,76198564,2865,2865,2865,2865,0
|
|
20250407,185300,76198564,2865,2865,2865,2865,0
|
|
20250407,185200,76198564,2865,2865,2865,2865,0
|
|
20250407,185100,76198564,2865,2865,2865,2865,0
|
|
20250407,185000,76198564,2865,2865,2865,2865,0
|
|
20250407,184900,76198564,2865,2865,2865,2865,0
|
|
20250407,184800,76198564,2865,2865,2865,2865,0
|
|
20250407,184700,76198564,2865,2865,2865,2865,0
|
|
20250407,184600,76198564,2865,2865,2865,2865,0
|
|
20250407,184500,76198564,2865,2865,2865,2865,0
|
|
20250407,184400,76198564,2865,2865,2865,2865,0
|
|
20250407,184300,76198564,2865,2865,2865,2865,0
|
|
20250407,184200,76198564,2865,2865,2865,2865,0
|
|
20250407,184100,76198564,2865,2865,2865,2865,0
|
|
20250407,184000,76198564,2865,2865,2865,2865,0
|
|
20250407,183900,76198564,2865,2865,2865,2865,0
|
|
20250407,183800,76198564,2865,2865,2865,2865,0
|
|
20250407,183700,76198564,2865,2865,2865,2865,0
|
|
20250407,183600,76198564,2865,2865,2865,2865,0
|
|
20250407,183500,76198564,2865,2865,2865,2865,0
|
|
20250407,183400,76198564,2865,2865,2865,2865,0
|
|
20250407,183300,76198564,2865,2865,2865,2865,0
|
|
20250407,183200,76198564,2865,2865,2865,2865,0
|
|
20250407,183100,76198564,2865,2865,2865,2865,0
|
|
20250407,183000,76198564,2865,2865,2865,2865,149
|
|
20250407,182900,76198564,2865,2865,2865,2865,0
|
|
20250407,182800,76198564,2865,2865,2865,2865,0
|
|
20250407,182700,76198564,2865,2865,2865,2865,0
|
|
20250407,182600,76198564,2865,2865,2865,2865,0
|
|
20250407,182500,76198564,2865,2865,2865,2865,0
|
|
20250407,182400,76198564,2865,2865,2865,2865,0
|
|
20250407,182300,76198564,2865,2865,2865,2865,0
|
|
20250407,182200,76198564,2865,2865,2865,2865,0
|
|
20250407,182100,76198564,2865,2865,2865,2865,0
|
|
20250407,182000,76198564,2865,2865,2865,2865,0
|
|
20250407,181900,76198564,2865,2865,2865,2865,0
|
|
20250407,181800,76198564,2865,2865,2865,2865,0
|
|
20250407,181700,76198564,2865,2865,2865,2865,0
|
|
20250407,181600,76198564,2865,2865,2865,2865,0
|
|
20250407,181500,76198564,2865,2865,2865,2865,0
|
|
20250407,181400,76198564,2865,2865,2865,2865,0
|
|
20250407,181300,76198564,2865,2865,2865,2865,0
|
|
20250407,181200,76198564,2865,2865,2865,2865,0
|
|
20250407,181100,76198564,2865,2865,2865,2865,0
|
|
20250407,181000,76198564,2865,2865,2865,2865,0
|
|
20250407,180900,76198564,2865,2865,2865,2865,0
|
|
20250407,180800,76198564,2865,2865,2865,2865,0
|
|
20250407,180700,76198564,2865,2865,2865,2865,0
|
|
20250407,180600,76198564,2865,2865,2865,2865,0
|
|
20250407,180500,76198564,2865,2865,2865,2865,0
|
|
20250407,180400,76198564,2865,2865,2865,2865,0
|
|
20250407,180300,76198564,2865,2865,2865,2865,0
|
|
20250407,180200,76198564,2865,2865,2865,2865,0
|
|
20250407,180100,76198564,2865,2865,2865,2865,0
|
|
20250407,180000,76198564,2865,2865,2865,2865,149
|
|
20250407,175900,76198564,2865,2865,2865,2865,0
|
|
20250407,175800,76198564,2865,2865,2865,2865,0
|
|
20250407,175700,76198564,2865,2865,2865,2865,0
|
|
20250407,175600,76198564,2865,2865,2865,2865,0
|
|
20250407,175500,76198564,2865,2865,2865,2865,0
|
|
20250407,175400,76198564,2865,2865,2865,2865,0
|
|
20250407,175300,76198564,2865,2865,2865,2865,0
|
|
20250407,175200,76198564,2865,2865,2865,2865,0
|
|
20250407,175100,76198564,2865,2865,2865,2865,0
|
|
20250407,175000,76198564,2865,2865,2865,2865,0
|
|
20250407,174900,76198564,2865,2865,2865,2865,0
|
|
20250407,174800,76198564,2865,2865,2865,2865,0
|
|
20250407,174700,76198564,2865,2865,2865,2865,0
|
|
20250407,174600,76198564,2865,2865,2865,2865,0
|
|
20250407,174500,76198564,2865,2865,2865,2865,0
|
|
20250407,174400,76198564,2865,2865,2865,2865,0
|
|
20250407,174300,76198564,2865,2865,2865,2865,0
|
|
20250407,174200,76198564,2865,2865,2865,2865,0
|
|
20250407,174100,76198564,2865,2865,2865,2865,0
|
|
20250407,174000,76198564,2865,2865,2865,2865,0
|
|
20250407,173900,76198564,2865,2865,2865,2865,0
|
|
20250407,173800,76198564,2865,2865,2865,2865,0
|
|
20250407,173700,76198564,2865,2865,2865,2865,0
|
|
20250407,173600,76198564,2865,2865,2865,2865,0
|
|
20250407,173500,76198564,2865,2865,2865,2865,0
|
|
20250407,173400,76198564,2865,2865,2865,2865,0
|
|
20250407,173300,76198564,2865,2865,2865,2865,0
|
|
20250407,173200,76198564,2865,2865,2865,2865,0
|
|
20250407,173100,76198564,2865,2865,2865,2865,0
|
|
20250407,173000,76198564,2865,2865,2865,2865,149
|
|
20250407,172900,76198564,2865,2865,2865,2865,0
|
|
20250407,172800,76198564,2865,2865,2865,2865,0
|
|
20250407,172700,76198564,2865,2865,2865,2865,0
|
|
20250407,172600,76198564,2865,2865,2865,2865,0
|
|
20250407,172500,76198564,2865,2865,2865,2865,0
|
|
20250407,172400,76198564,2865,2865,2865,2865,0
|
|
20250407,172300,76198564,2865,2865,2865,2865,0
|
|
20250407,172200,76198564,2865,2865,2865,2865,0
|
|
20250407,172100,76198564,2865,2865,2865,2865,0
|
|
20250407,172000,76198564,2865,2865,2865,2865,0
|
|
20250407,171900,76198564,2865,2865,2865,2865,0
|
|
20250407,171800,76198564,2865,2865,2865,2865,0
|
|
20250407,171700,76198564,2865,2865,2865,2865,0
|
|
20250407,171600,76198564,2865,2865,2865,2865,0
|
|
20250407,171500,76198564,2865,2865,2865,2865,0
|
|
20250407,171400,76198564,2865,2865,2865,2865,0
|
|
20250407,171300,76198564,2865,2865,2865,2865,0
|
|
20250407,171200,76198564,2865,2865,2865,2865,0
|
|
20250407,171100,76198564,2865,2865,2865,2865,0
|
|
20250407,171000,76198564,2865,2865,2865,2865,0
|
|
20250407,170900,76198564,2865,2865,2865,2865,0
|
|
20250407,170800,76198564,2865,2865,2865,2865,0
|
|
20250407,170700,76198564,2865,2865,2865,2865,0
|
|
20250407,170600,76198564,2865,2865,2865,2865,0
|
|
20250407,170500,76198564,2865,2865,2865,2865,0
|
|
20250407,170400,76198564,2865,2865,2865,2865,0
|
|
20250407,170300,76198564,2865,2865,2865,2865,0
|
|
20250407,170200,76198564,2865,2865,2865,2865,0
|
|
20250407,170100,76198564,2865,2865,2865,2865,0
|
|
20250407,170000,76198564,2865,2865,2865,2865,149
|
|
20250407,165900,76198564,2865,2865,2865,2865,0
|
|
20250407,165800,76198564,2865,2865,2865,2865,0
|
|
20250407,165700,76198564,2865,2865,2865,2865,0
|
|
20250407,165600,76198564,2865,2865,2865,2865,0
|
|
20250407,165500,76198564,2865,2865,2865,2865,0
|
|
20250407,165400,76198564,2865,2865,2865,2865,0
|
|
20250407,165300,76198564,2865,2865,2865,2865,0
|
|
20250407,165200,76198564,2865,2865,2865,2865,0
|
|
20250407,165100,76198564,2865,2865,2865,2865,0
|
|
20250407,165000,76198564,2865,2865,2865,2865,0
|
|
20250407,164900,76198564,2865,2865,2865,2865,0
|
|
20250407,164800,76198564,2865,2865,2865,2865,0
|
|
20250407,164700,76198564,2865,2865,2865,2865,0
|
|
20250407,164600,76198564,2865,2865,2865,2865,0
|
|
20250407,164500,76198564,2865,2865,2865,2865,0
|
|
20250407,164400,76198564,2865,2865,2865,2865,0
|
|
20250407,164300,76198564,2865,2865,2865,2865,0
|
|
20250407,164200,76198564,2865,2865,2865,2865,0
|
|
20250407,164100,76198564,2865,2865,2865,2865,0
|
|
20250407,164000,76198564,2865,2865,2865,2865,0
|
|
20250407,163900,76198564,2865,2865,2865,2865,0
|
|
20250407,163800,76198564,2865,2865,2865,2865,0
|
|
20250407,163700,76198564,2865,2865,2865,2865,0
|
|
20250407,163600,76198564,2865,2865,2865,2865,0
|
|
20250407,163500,76198564,2865,2865,2865,2865,0
|
|
20250407,163400,76198564,2865,2865,2865,2865,0
|
|
20250407,163300,76198564,2865,2865,2865,2865,0
|
|
20250407,163200,76198564,2865,2865,2865,2865,0
|
|
20250407,163100,76198564,2865,2865,2865,2865,0
|
|
20250407,163000,76198564,2865,2865,2865,2865,149
|
|
20250407,162900,76198564,2865,2865,2865,2865,0
|
|
20250407,162800,76198564,2865,2865,2865,2865,0
|
|
20250407,162700,76198564,2865,2865,2865,2865,0
|
|
20250407,162600,76198564,2865,2865,2865,2865,0
|
|
20250407,162500,76198564,2865,2865,2865,2865,0
|
|
20250407,162400,76198564,2865,2865,2865,2865,0
|
|
20250407,162300,76198564,2865,2865,2865,2865,0
|
|
20250407,162200,76198564,2865,2865,2865,2865,0
|
|
20250407,162100,76198564,2865,2865,2865,2865,0
|
|
20250407,162000,76198564,2865,2865,2865,2865,0
|
|
20250407,161900,76198564,2865,2865,2865,2865,0
|
|
20250407,161800,76198564,2865,2865,2865,2865,0
|
|
20250407,161700,76198564,2865,2865,2865,2865,0
|
|
20250407,161600,76198564,2865,2865,2865,2865,0
|
|
20250407,161500,76198564,2865,2865,2865,2865,0
|
|
20250407,161400,76198564,2865,2865,2865,2865,0
|
|
20250407,161300,76198564,2865,2865,2865,2865,0
|
|
20250407,161200,76198564,2865,2865,2865,2865,0
|
|
20250407,161100,76198564,2865,2865,2865,2865,0
|
|
20250407,161000,76198564,2865,2865,2865,2865,0
|
|
20250407,160900,76198564,2865,2865,2865,2865,0
|
|
20250407,160800,76198564,2865,2865,2865,2865,0
|
|
20250407,160700,76198564,2865,2865,2865,2865,0
|
|
20250407,160600,76198564,2865,2865,2865,2865,0
|
|
20250407,160500,76198564,2865,2865,2865,2865,0
|
|
20250407,160400,76198564,2865,2865,2865,2865,0
|
|
20250407,160300,76198564,2865,2865,2865,2865,0
|
|
20250407,160200,76198564,2865,2865,2865,2865,0
|
|
20250407,160100,76198564,2865,2865,2865,2865,0
|
|
20250407,160000,76198564,2865,2865,2865,2865,149
|
|
20250407,155900,76198564,2865,2865,2865,2865,0
|
|
20250407,155800,76198564,2865,2865,2865,2865,0
|
|
20250407,155700,76198564,2865,2865,2865,2865,0
|
|
20250407,155600,76198564,2865,2865,2865,2865,0
|
|
20250407,155500,76198564,2865,2865,2865,2865,0
|
|
20250407,155400,76198564,2865,2865,2865,2865,0
|
|
20250407,155300,76198564,2865,2865,2865,2865,0
|
|
20250407,155200,76198564,2865,2865,2865,2865,0
|
|
20250407,155100,76198564,2865,2865,2865,2865,0
|
|
20250407,155000,76198564,2865,2865,2865,2865,0
|
|
20250407,154900,76198564,2865,2865,2865,2865,0
|
|
20250407,154800,76198564,2865,2865,2865,2865,0
|
|
20250407,154700,76198564,2865,2865,2865,2865,0
|
|
20250407,154600,76198564,2865,2865,2865,2865,0
|
|
20250407,154500,76198564,2865,2865,2865,2865,0
|
|
20250407,154400,76198564,2865,2865,2865,2865,0
|
|
20250407,154300,76198564,2865,2865,2865,2865,0
|
|
20250407,154200,76198564,2865,2865,2865,2865,0
|
|
20250407,154100,76198564,2865,2865,2865,2865,0
|
|
20250407,154000,76198564,2865,2865,2865,2865,0
|
|
20250407,153900,76198564,2865,2865,2865,2865,0
|
|
20250407,153800,76198564,2865,2865,2865,2865,0
|
|
20250407,153700,76198564,2865,2865,2865,2865,0
|
|
20250407,153600,76198564,2865,2865,2865,2865,0
|
|
20250407,153500,76198564,2865,2865,2865,2865,0
|
|
20250407,153400,76198564,2865,2865,2865,2865,0
|
|
20250407,153300,76198564,2865,2865,2865,2865,0
|
|
20250407,153200,76198564,2865,2865,2865,2865,0
|
|
20250407,153100,76198564,2865,2865,2865,2865,0
|
|
20250407,153000,76198564,2865,2865,2865,2865,298
|
|
20250407,152900,75771679,2855,2855,2855,2855,0
|
|
20250407,152800,75771679,2855,2855,2855,2855,0
|
|
20250407,152700,75771679,2855,2855,2855,2855,0
|
|
20250407,152600,75771679,2855,2855,2855,2855,0
|
|
20250407,152500,75771679,2855,2855,2855,2855,0
|
|
20250407,152400,75771679,2855,2855,2855,2855,0
|
|
20250407,152300,75771679,2855,2855,2855,2855,0
|
|
20250407,152200,75771679,2855,2855,2855,2855,0
|
|
20250407,152100,75771679,2855,2855,2855,2855,0
|
|
20250407,152000,75771679,2855,2855,2855,2855,0
|
|
20250407,151900,75771679,2855,2855,2855,2855,46
|
|
20250407,151800,75640349,2855,2860,2860,2855,54
|
|
20250407,151700,75486029,2865,2860,2865,2860,545
|
|
20250407,151600,73927324,2850,2855,2855,2850,7
|
|
20250407,151500,73907369,2855,2855,2855,2855,0
|
|
20250407,151400,73907369,2855,2855,2855,2855,0
|
|
20250407,151300,73907369,2855,2855,2855,2855,24
|
|
20250407,151200,73838849,2850,2850,2850,2850,0
|
|
20250407,151100,73838849,2850,2850,2850,2850,21
|
|
20250407,151000,73778999,2850,2850,2850,2850,0
|
|
20250407,150900,73778999,2850,2850,2850,2850,0
|
|
20250407,150800,73778999,2850,2850,2850,2850,23
|
|
20250407,150700,73713449,2860,2860,2860,2860,0
|
|
20250407,150600,73713449,2860,2860,2860,2860,155
|
|
20250407,150500,73270149,2860,2860,2860,2860,0
|
|
20250407,150400,73270149,2860,2860,2860,2850,25
|
|
20250407,150300,73198879,2860,2860,2860,2860,0
|
|
20250407,150200,73198879,2860,2860,2860,2860,0
|
|
20250407,150100,73198879,2860,2860,2860,2860,0
|
|
20250407,150000,73198879,2860,2855,2860,2855,63
|
|
20250407,145900,73018829,2855,2855,2855,2855,0
|
|
20250407,145800,73018829,2855,2855,2855,2855,0
|
|
20250407,145700,73018829,2855,2855,2855,2855,0
|
|
20250407,145600,73018829,2855,2855,2855,2855,0
|
|
20250407,145500,73018829,2855,2855,2855,2855,0
|
|
20250407,145400,73018829,2855,2855,2855,2855,1
|
|
20250407,145300,73015974,2850,2850,2850,2850,0
|
|
20250407,145200,73015974,2850,2850,2850,2850,0
|
|
20250407,145100,73015974,2850,2855,2855,2850,104
|
|
20250407,145000,72719124,2855,2855,2855,2855,3
|
|
20250407,144900,72710559,2850,2850,2850,2850,54
|
|
20250407,144800,72556659,2850,2850,2850,2850,0
|
|
20250407,144700,72556659,2850,2850,2850,2850,0
|
|
20250407,144600,72556659,2850,2850,2850,2850,44
|
|
20250407,144500,72431259,2850,2850,2850,2850,0
|
|
20250407,144400,72431259,2850,2850,2850,2845,492
|
|
20250407,144300,71031413,2850,2850,2850,2850,18
|
|
20250407,144200,70980113,2850,2850,2850,2850,0
|
|
20250407,144100,70980113,2850,2850,2850,2850,0
|
|
20250407,144000,70980113,2850,2850,2850,2850,0
|
|
20250407,143900,70980113,2850,2850,2850,2850,0
|
|
20250407,143800,70980113,2850,2850,2850,2850,0
|
|
20250407,143700,70980113,2850,2850,2850,2850,2
|
|
20250407,143600,70974413,2850,2850,2850,2850,0
|
|
20250407,143500,70974413,2850,2850,2850,2850,0
|
|
20250407,143400,70974413,2850,2850,2850,2850,0
|
|
20250407,143300,70974413,2850,2850,2850,2850,4
|
|
20250407,143200,70963013,2850,2850,2850,2850,0
|
|
20250407,143100,70963013,2850,2850,2850,2850,0
|
|
20250407,143000,70963013,2850,2847,2850,2847,8
|
|
20250407,142900,70940234,2845,2845,2845,2845,0
|
|
20250407,142800,70940234,2845,2845,2845,2845,115
|
|
20250407,142700,70613059,2850,2852,2852,2850,318
|
|
20250407,142600,69706725,2850,2850,2850,2850,0
|
|
20250407,142500,69706725,2850,2850,2850,2850,0
|
|
20250407,142400,69706725,2850,2850,2850,2850,0
|
|
20250407,142300,69706725,2850,2850,2850,2850,0
|
|
20250407,142200,69706725,2850,2850,2850,2850,0
|
|
20250407,142100,69706725,2850,2850,2850,2850,0
|
|
20250407,142000,69706725,2850,2850,2850,2850,0
|
|
20250407,141900,69706725,2850,2850,2850,2850,191
|
|
20250407,141800,69162375,2850,2850,2850,2850,0
|
|
20250407,141700,69162375,2850,2850,2850,2850,0
|
|
20250407,141600,69162375,2850,2850,2850,2850,3
|
|
20250407,141500,69153825,2850,2850,2850,2850,0
|
|
20250407,141400,69153825,2850,2850,2850,2850,0
|
|
20250407,141300,69153825,2850,2850,2850,2850,210
|
|
20250407,141200,68555325,2850,2850,2850,2850,625
|
|
20250407,141100,66774075,2850,2850,2850,2850,5
|
|
20250407,141000,66759825,2850,2850,2850,2850,0
|
|
20250407,140900,66759825,2850,2850,2850,2850,0
|
|
20250407,140800,66759825,2850,2850,2850,2850,0
|
|
20250407,140700,66759825,2850,2850,2850,2850,0
|
|
20250407,140600,66759825,2850,2850,2850,2850,0
|
|
20250407,140500,66759825,2850,2850,2850,2850,0
|
|
20250407,140400,66759825,2850,2850,2850,2850,0
|
|
20250407,140300,66759825,2850,2850,2850,2850,0
|
|
20250407,140200,66759825,2850,2850,2850,2850,0
|
|
20250407,140100,66759825,2850,2850,2850,2850,126
|
|
20250407,140000,66400725,2850,2850,2850,2850,104
|
|
20250407,135900,66104325,2850,2850,2850,2850,128
|
|
20250407,135800,65739525,2850,2850,2850,2850,1200
|
|
20250407,135700,62319525,2850,2850,2850,2850,0
|
|
20250407,135600,62319525,2850,2850,2850,2850,0
|
|
20250407,135500,62319525,2850,2850,2850,2850,0
|
|
20250407,135400,62319525,2850,2850,2850,2850,50
|
|
20250407,135300,62177025,2855,2855,2855,2855,0
|
|
20250407,135200,62177025,2855,2855,2855,2855,0
|
|
20250407,135100,62177025,2855,2855,2855,2855,0
|
|
20250407,135000,62177025,2855,2855,2855,2855,0
|
|
20250407,134900,62177025,2855,2855,2855,2855,0
|
|
20250407,134800,62177025,2855,2855,2855,2855,0
|
|
20250407,134700,62177025,2855,2855,2855,2855,0
|
|
20250407,134600,62177025,2855,2855,2855,2855,0
|
|
20250407,134500,62177025,2855,2855,2855,2855,1
|
|
20250407,134400,62174170,2850,2850,2850,2850,176
|
|
20250407,134300,61672570,2850,2845,2850,2845,300
|
|
20250407,134200,60818080,2845,2845,2845,2845,3
|
|
20250407,134100,60809545,2845,2845,2845,2845,0
|
|
20250407,134000,60809545,2845,2845,2845,2845,0
|
|
20250407,133900,60809545,2845,2845,2845,2845,126
|
|
20250407,133800,60451075,2845,2845,2845,2845,0
|
|
20250407,133700,60451075,2845,2845,2845,2845,0
|
|
20250407,133600,60451075,2845,2845,2845,2845,0
|
|
20250407,133500,60451075,2845,2845,2845,2845,0
|
|
20250407,133400,60451075,2845,2845,2845,2845,0
|
|
20250407,133300,60451075,2845,2845,2845,2845,0
|
|
20250407,133200,60451075,2845,2845,2845,2845,0
|
|
20250407,133100,60451075,2845,2845,2845,2845,0
|
|
20250407,133000,60451075,2845,2845,2845,2845,0
|
|
20250407,132900,60451075,2845,2845,2845,2845,0
|
|
20250407,132800,60451075,2845,2845,2845,2845,0
|
|
20250407,132700,60451075,2845,2845,2845,2845,0
|
|
20250407,132600,60451075,2845,2845,2845,2845,0
|
|
20250407,132500,60451075,2845,2845,2845,2845,3
|
|
20250407,132400,60442540,2840,2855,2855,2840,2590
|
|
20250407,132300,53058610,2860,2860,2860,2860,0
|
|
20250407,132200,53058610,2860,2860,2860,2860,0
|
|
20250407,132100,53058610,2860,2860,2860,2860,0
|
|
20250407,132000,53058610,2860,2860,2860,2860,370
|
|
20250407,131900,52000410,2870,2860,2870,2860,88
|
|
20250407,131800,51748720,2870,2870,2870,2870,0
|
|
20250407,131700,51748720,2870,2870,2870,2870,0
|
|
20250407,131600,51748720,2870,2870,2870,2870,0
|
|
20250407,131500,51748720,2870,2870,2870,2870,0
|
|
20250407,131400,51748720,2870,2870,2870,2870,0
|
|
20250407,131300,51748720,2870,2870,2870,2870,0
|
|
20250407,131200,51748720,2870,2870,2870,2870,0
|
|
20250407,131100,51748720,2870,2870,2870,2870,0
|
|
20250407,131000,51748720,2870,2870,2870,2870,0
|
|
20250407,130900,51748720,2870,2870,2870,2870,0
|
|
20250407,130800,51748720,2870,2860,2870,2860,103
|
|
20250407,130700,51454110,2870,2870,2870,2870,0
|
|
20250407,130600,51454110,2870,2870,2870,2870,0
|
|
20250407,130500,51454110,2870,2870,2870,2870,0
|
|
20250407,130400,51454110,2870,2860,2870,2860,235
|
|
20250407,130300,50782000,2860,2860,2860,2860,0
|
|
20250407,130200,50782000,2860,2860,2860,2860,0
|
|
20250407,130100,50782000,2860,2875,2875,2860,101
|
|
20250407,130000,50492930,2875,2875,2875,2875,0
|
|
20250407,125900,50492930,2875,2875,2875,2875,0
|
|
20250407,125800,50492930,2875,2875,2875,2875,0
|
|
20250407,125700,50492930,2875,2875,2875,2875,0
|
|
20250407,125600,50492930,2875,2875,2875,2875,0
|
|
20250407,125500,50492930,2875,2875,2875,2875,1
|
|
20250407,125400,50490055,2875,2875,2875,2875,0
|
|
20250407,125300,50490055,2875,2875,2875,2875,0
|
|
20250407,125200,50490055,2875,2875,2875,2875,2
|
|
20250407,125100,50484305,2875,2875,2875,2875,3
|
|
20250407,125000,50475680,2875,2865,2875,2865,2
|
|
20250407,124900,50469940,2880,2880,2880,2880,5
|
|
20250407,124800,50455540,2880,2880,2880,2880,0
|
|
20250407,124700,50455540,2880,2880,2880,2880,0
|
|
20250407,124600,50455540,2880,2880,2880,2880,1
|
|
20250407,124500,50452660,2870,2870,2870,2870,0
|
|
20250407,124400,50452660,2870,2870,2870,2870,0
|
|
20250407,124300,50452660,2870,2870,2870,2870,2
|
|
20250407,124200,50446920,2870,2880,2880,2870,3
|
|
20250407,124100,50438300,2860,2865,2865,2860,500
|
|
20250407,124000,49007685,2870,2870,2870,2870,0
|
|
20250407,123900,49007685,2870,2870,2870,2870,21
|
|
20250407,123800,48947415,2885,2885,2885,2885,0
|
|
20250407,123700,48947415,2885,2885,2885,2885,0
|
|
20250407,123600,48947415,2885,2885,2885,2885,0
|
|
20250407,123500,48947415,2885,2885,2885,2885,0
|
|
20250407,123400,48947415,2885,2885,2885,2885,3
|
|
20250407,123300,48938760,2885,2885,2885,2885,0
|
|
20250407,123200,48938760,2885,2885,2885,2885,0
|
|
20250407,123100,48938760,2885,2885,2885,2885,0
|
|
20250407,123000,48938760,2885,2885,2885,2885,0
|
|
20250407,122900,48938760,2885,2885,2885,2885,0
|
|
20250407,122800,48938760,2885,2885,2885,2885,0
|
|
20250407,122700,48938760,2885,2885,2885,2885,0
|
|
20250407,122600,48938760,2885,2885,2885,2885,0
|
|
20250407,122500,48938760,2885,2885,2885,2885,0
|
|
20250407,122400,48938760,2885,2885,2885,2885,0
|
|
20250407,122300,48938760,2885,2885,2885,2885,0
|
|
20250407,122200,48938760,2885,2885,2885,2885,0
|
|
20250407,122100,48938760,2885,2885,2885,2885,0
|
|
20250407,122000,48938760,2885,2885,2885,2885,0
|
|
20250407,121900,48938760,2885,2885,2885,2885,0
|
|
20250407,121800,48938760,2885,2885,2885,2885,0
|
|
20250407,121700,48938760,2885,2885,2885,2885,3
|
|
20250407,121600,48930105,2885,2885,2885,2885,0
|
|
20250407,121500,48930105,2885,2870,2885,2865,501
|
|
20250407,121400,47493220,2885,2885,2885,2885,1
|
|
20250407,121300,47490335,2865,2865,2865,2865,0
|
|
20250407,121200,47490335,2865,2870,2870,2865,87
|
|
20250407,121100,47241070,2885,2885,2885,2885,0
|
|
20250407,121000,47241070,2885,2885,2885,2885,0
|
|
20250407,120900,47241070,2885,2885,2885,2885,0
|
|
20250407,120800,47241070,2885,2885,2885,2885,0
|
|
20250407,120700,47241070,2885,2885,2885,2885,0
|
|
20250407,120600,47241070,2885,2885,2885,2885,0
|
|
20250407,120500,47241070,2885,2885,2885,2885,0
|
|
20250407,120400,47241070,2885,2885,2885,2885,0
|
|
20250407,120300,47241070,2885,2885,2885,2885,0
|
|
20250407,120200,47241070,2885,2885,2885,2885,0
|
|
20250407,120100,47241070,2885,2885,2885,2885,0
|
|
20250407,120000,47241070,2885,2880,2885,2880,5
|
|
20250407,115900,47226655,2865,2865,2865,2865,0
|
|
20250407,115800,47226655,2865,2870,2870,2865,100
|
|
20250407,115700,46939985,2885,2885,2885,2885,0
|
|
20250407,115600,46939985,2885,2885,2885,2885,0
|
|
20250407,115500,46939985,2885,2865,2885,2865,8
|
|
20250407,115400,46917045,2865,2870,2870,2865,87
|
|
20250407,115300,46667755,2880,2880,2880,2880,5
|
|
20250407,115200,46653355,2880,2880,2880,2880,0
|
|
20250407,115100,46653355,2880,2880,2880,2880,0
|
|
20250407,115000,46653355,2880,2880,2880,2880,0
|
|
20250407,114900,46653355,2880,2880,2880,2880,0
|
|
20250407,114800,46653355,2880,2880,2880,2880,0
|
|
20250407,114700,46653355,2880,2880,2880,2880,0
|
|
20250407,114600,46653355,2880,2880,2880,2880,10
|
|
20250407,114500,46624555,2880,2875,2880,2875,4
|
|
20250407,114400,46613045,2865,2870,2870,2865,496
|
|
20250407,114300,45192000,2885,2885,2885,2875,15
|
|
20250407,114200,45148750,2885,2885,2885,2885,0
|
|
20250407,114100,45148750,2885,2865,2885,2865,59
|
|
20250407,114000,44979695,2865,2870,2870,2865,380
|
|
20250407,113900,43890935,2880,2880,2880,2880,0
|
|
20250407,113800,43890935,2880,2880,2880,2880,0
|
|
20250407,113700,43890935,2880,2880,2880,2880,1
|
|
20250407,113600,43888055,2865,2870,2885,2865,95
|
|
20250407,113500,43615750,2870,2885,2885,2870,434
|
|
20250407,113400,42370095,2885,2885,2885,2885,0
|
|
20250407,113300,42370095,2885,2885,2885,2885,0
|
|
20250407,113200,42370095,2885,2885,2885,2885,0
|
|
20250407,113100,42370095,2885,2885,2885,2885,0
|
|
20250407,113000,42370095,2885,2885,2885,2885,0
|
|
20250407,112900,42370095,2885,2885,2885,2885,0
|
|
20250407,112800,42370095,2885,2885,2885,2885,0
|
|
20250407,112700,42370095,2885,2885,2885,2885,1
|
|
20250407,112600,42367210,2885,2885,2885,2885,3
|
|
20250407,112500,42358555,2885,2885,2885,2885,0
|
|
20250407,112400,42358555,2885,2885,2885,2885,0
|
|
20250407,112300,42358555,2885,2885,2885,2885,0
|
|
20250407,112200,42358555,2885,2880,2885,2880,100
|
|
20250407,112100,42070075,2880,2880,2880,2880,0
|
|
20250407,112000,42070075,2880,2880,2880,2880,0
|
|
20250407,111900,42070075,2880,2870,2880,2870,88
|
|
20250407,111800,41817505,2880,2880,2880,2880,0
|
|
20250407,111700,41817505,2880,2880,2880,2880,0
|
|
20250407,111600,41817505,2880,2880,2880,2880,0
|
|
20250407,111500,41817505,2880,2880,2880,2880,0
|
|
20250407,111400,41817505,2880,2880,2880,2880,0
|
|
20250407,111300,41817505,2880,2880,2880,2880,0
|
|
20250407,111200,41817505,2880,2880,2880,2880,0
|
|
20250407,111100,41817505,2880,2880,2880,2880,0
|
|
20250407,111000,41817505,2880,2880,2880,2880,0
|
|
20250407,110900,41817505,2880,2880,2880,2880,3
|
|
20250407,110800,41808865,2880,2880,2880,2880,2
|
|
20250407,110700,41803105,2875,2875,2875,2875,0
|
|
20250407,110600,41803105,2875,2875,2875,2875,0
|
|
20250407,110500,41803105,2875,2875,2875,2875,1
|
|
20250407,110400,41800230,2875,2875,2875,2875,1
|
|
20250407,110300,41797355,2885,2885,2885,2885,0
|
|
20250407,110200,41797355,2885,2885,2885,2885,1
|
|
20250407,110100,41794470,2870,2875,2875,2870,87
|
|
20250407,110000,41544775,2885,2885,2885,2885,57
|
|
20250407,105900,41380330,2880,2880,2880,2880,0
|
|
20250407,105800,41380330,2880,2880,2880,2880,15
|
|
20250407,105700,41337130,2890,2890,2890,2890,0
|
|
20250407,105600,41337130,2890,2890,2890,2890,311
|
|
20250407,105500,40438340,2890,2890,2890,2890,2
|
|
20250407,105400,40432560,2890,2890,2890,2890,0
|
|
20250407,105300,40432560,2890,2890,2890,2890,0
|
|
20250407,105200,40432560,2890,2890,2890,2890,3
|
|
20250407,105100,40423890,2890,2890,2890,2890,10
|
|
20250407,105000,40394990,2890,2890,2890,2890,0
|
|
20250407,104900,40394990,2890,2890,2890,2890,0
|
|
20250407,104800,40394990,2890,2890,2890,2890,0
|
|
20250407,104700,40394990,2890,2890,2890,2890,0
|
|
20250407,104600,40394990,2890,2890,2890,2890,0
|
|
20250407,104500,40394990,2890,2890,2890,2890,0
|
|
20250407,104400,40394990,2890,2890,2890,2890,0
|
|
20250407,104300,40394990,2890,2890,2890,2890,0
|
|
20250407,104200,40394990,2890,2890,2890,2890,0
|
|
20250407,104100,40394990,2890,2890,2890,2885,52
|
|
20250407,104000,40244960,2885,2885,2885,2885,300
|
|
20250407,103900,39379460,2890,2890,2890,2890,0
|
|
20250407,103800,39379460,2890,2890,2890,2875,102
|
|
20250407,103700,39086180,2880,2880,2880,2880,50
|
|
20250407,103600,38942180,2890,2890,2890,2890,0
|
|
20250407,103500,38942180,2890,2890,2890,2890,4
|
|
20250407,103400,38930620,2880,2880,2880,2880,0
|
|
20250407,103300,38930620,2880,2880,2880,2880,52
|
|
20250407,103200,38780860,2890,2890,2890,2890,0
|
|
20250407,103100,38780860,2890,2890,2890,2890,1
|
|
20250407,103000,38777970,2880,2880,2880,2880,0
|
|
20250407,102900,38777970,2880,2880,2880,2880,0
|
|
20250407,102800,38777970,2880,2880,2880,2880,87
|
|
20250407,102700,38527410,2890,2890,2890,2890,0
|
|
20250407,102600,38527410,2890,2890,2890,2890,0
|
|
20250407,102500,38527410,2890,2890,2890,2890,1
|
|
20250407,102400,38524520,2880,2880,2880,2880,3
|
|
20250407,102300,38515880,2890,2890,2890,2890,0
|
|
20250407,102200,38515880,2890,2890,2890,2890,0
|
|
20250407,102100,38515880,2890,2890,2890,2890,0
|
|
20250407,102000,38515880,2890,2890,2890,2890,0
|
|
20250407,101900,38515880,2890,2890,2890,2890,0
|
|
20250407,101800,38515880,2890,2890,2890,2890,3
|
|
20250407,101700,38507210,2890,2890,2890,2890,0
|
|
20250407,101600,38507210,2890,2890,2890,2890,0
|
|
20250407,101500,38507210,2890,2890,2890,2890,0
|
|
20250407,101400,38507210,2890,2890,2890,2890,0
|
|
20250407,101300,38507210,2890,2890,2890,2890,0
|
|
20250407,101200,38507210,2890,2890,2890,2890,0
|
|
20250407,101100,38507210,2890,2890,2890,2890,1
|
|
20250407,101000,38504320,2870,2880,2880,2870,87
|
|
20250407,100900,38254605,2890,2890,2890,2890,1
|
|
20250407,100800,38251715,2880,2885,2890,2870,302
|
|
20250407,100700,37383635,2890,2885,2890,2885,201
|
|
20250407,100600,36803740,2885,2885,2885,2885,1
|
|
20250407,100500,36800855,2895,2890,2895,2890,2
|
|
20250407,100400,36795070,2870,2880,2880,2870,500
|
|
20250407,100300,35360025,2895,2895,2895,2895,0
|
|
20250407,100200,35360025,2895,2895,2895,2895,0
|
|
20250407,100100,35360025,2895,2895,2895,2895,3
|
|
20250407,100000,35351340,2895,2895,2895,2895,0
|
|
20250407,095900,35351340,2895,2885,2895,2885,3000
|
|
20250407,095800,26673075,2885,2885,2885,2885,0
|
|
20250407,095700,26673075,2885,2885,2885,2885,0
|
|
20250407,095600,26673075,2885,2885,2885,2885,26
|
|
20250407,095500,26598065,2885,2880,2885,2870,576
|
|
20250407,095400,24941935,2890,2890,2890,2890,0
|
|
20250407,095300,24941935,2890,2890,2890,2890,1
|
|
20250407,095200,24939045,2875,2880,2880,2875,87
|
|
20250407,095100,24688535,2890,2890,2890,2890,10
|
|
20250407,095000,24659635,2890,2890,2890,2890,0
|
|
20250407,094900,24659635,2890,2890,2890,2890,3
|
|
20250407,094800,24650965,2890,2890,2890,2890,0
|
|
20250407,094700,24650965,2890,2890,2890,2890,0
|
|
20250407,094600,24650965,2890,2890,2890,2890,0
|
|
20250407,094500,24650965,2890,2890,2890,2890,0
|
|
20250407,094400,24650965,2890,2885,2890,2885,6
|
|
20250407,094300,24633630,2890,2890,2890,2890,0
|
|
20250407,094200,24633630,2890,2895,2895,2890,702
|
|
20250407,094100,22604800,2895,2895,2895,2895,0
|
|
20250407,094000,22604800,2895,2895,2895,2895,100
|
|
20250407,093900,22315300,2895,2895,2895,2895,300
|
|
20250407,093800,21446800,2895,2895,2895,2895,0
|
|
20250407,093700,21446800,2895,2895,2895,2895,35
|
|
20250407,093600,21345475,2880,2890,2895,2880,591
|
|
20250407,093500,19640830,2895,2890,2895,2890,88
|
|
20250407,093400,19386505,2895,2895,2895,2895,50
|
|
20250407,093300,19241755,2900,2900,2900,2900,58
|
|
20250407,093200,19073555,2900,2905,2905,2900,424
|
|
20250407,093100,17843445,2910,2910,2910,2900,1018
|
|
20250407,093000,14891065,2910,2910,2910,2910,10
|
|
20250407,092900,14861965,2910,2910,2910,2910,0
|
|
20250407,092800,14861965,2910,2910,2910,2910,0
|
|
20250407,092700,14861965,2910,2910,2910,2910,4
|
|
20250407,092600,14850325,2910,2910,2910,2910,0
|
|
20250407,092500,14850325,2910,2895,2910,2890,23
|
|
20250407,092400,14783815,2915,2910,2915,2910,82
|
|
20250407,092300,14545190,2910,2910,2910,2910,0
|
|
20250407,092200,14545190,2910,2890,2910,2890,219
|
|
20250407,092100,13911580,2890,2890,2890,2890,1
|
|
20250407,092000,13908690,2890,2890,2890,2890,0
|
|
20250407,091900,13908690,2890,2890,2890,2890,1
|
|
20250407,091800,13905800,2900,2885,2900,2885,3001
|
|
20250407,091700,5247900,2885,2890,2890,2885,93
|
|
20250407,091600,4979495,2900,2900,2900,2900,0
|
|
20250407,091500,4979495,2900,2900,2900,2900,0
|
|
20250407,091400,4979495,2900,2890,2900,2885,201
|
|
20250407,091300,4399585,2900,2895,2900,2895,300
|
|
20250407,091200,3529675,2900,2895,2900,2895,2
|
|
20250407,091100,3523880,2890,2890,2890,2890,0
|
|
20250407,091000,3523880,2890,2890,2900,2890,214
|
|
20250407,090900,2903590,2890,2905,2905,2890,375
|
|
20250407,090800,1818235,2910,2910,2910,2910,0
|
|
20250407,090700,1818235,2910,2910,2910,2910,0
|
|
20250407,090600,1818235,2910,2910,2910,2910,0
|
|
20250407,090500,1818235,2910,2910,2910,2910,0
|
|
20250407,090400,1818235,2910,2920,2920,2910,103
|
|
20250407,090300,1518405,2920,2920,2920,2920,0
|
|
20250407,090200,1518405,2920,2920,2920,2920,0
|
|
20250407,090100,1518405,2920,2920,2920,2920,200
|
|
20250407,090000,934405,2925,2920,2925,2920,320
|