616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,191300,440376765,4075,4075,4075,4075,2475
|
|
20250408,191200,440376765,4075,4075,4075,4075,0
|
|
20250408,191100,440376765,4075,4075,4075,4075,0
|
|
20250408,191000,440376765,4075,4075,4075,4075,0
|
|
20250408,190900,440376765,4075,4075,4075,4075,0
|
|
20250408,190800,440376765,4075,4075,4075,4075,0
|
|
20250408,190700,440376765,4075,4075,4075,4075,0
|
|
20250408,190600,440376765,4075,4075,4075,4075,0
|
|
20250408,190500,440376765,4075,4075,4075,4075,0
|
|
20250408,190400,440376765,4075,4075,4075,4075,0
|
|
20250408,190300,440376765,4075,4075,4075,4075,0
|
|
20250408,190200,440376765,4075,4075,4075,4075,0
|
|
20250408,190100,440376765,4075,4075,4075,4075,0
|
|
20250408,190000,440376765,4075,4075,4075,4075,0
|
|
20250408,185900,440376765,4075,4075,4075,4075,0
|
|
20250408,185800,440376765,4075,4075,4075,4075,0
|
|
20250408,185700,440376765,4075,4075,4075,4075,0
|
|
20250408,185600,440376765,4075,4075,4075,4075,0
|
|
20250408,185500,440376765,4075,4075,4075,4075,0
|
|
20250408,185400,440376765,4075,4075,4075,4075,0
|
|
20250408,185300,440376765,4075,4075,4075,4075,0
|
|
20250408,185200,440376765,4075,4075,4075,4075,0
|
|
20250408,185100,440376765,4075,4075,4075,4075,0
|
|
20250408,185000,440376765,4075,4075,4075,4075,0
|
|
20250408,184900,440376765,4075,4075,4075,4075,0
|
|
20250408,184800,440376765,4075,4075,4075,4075,0
|
|
20250408,184700,440376765,4075,4075,4075,4075,0
|
|
20250408,184600,440376765,4075,4075,4075,4075,0
|
|
20250408,184500,440376765,4075,4075,4075,4075,0
|
|
20250408,184400,440376765,4075,4075,4075,4075,0
|
|
20250408,184300,440376765,4075,4075,4075,4075,2475
|
|
20250408,184200,440376765,4075,4075,4075,4075,0
|
|
20250408,184100,440376765,4075,4075,4075,4075,0
|
|
20250408,184000,440376765,4075,4075,4075,4075,0
|
|
20250408,183900,440376765,4075,4075,4075,4075,0
|
|
20250408,183800,440376765,4075,4075,4075,4075,0
|
|
20250408,183700,440376765,4075,4075,4075,4075,0
|
|
20250408,183600,440376765,4075,4075,4075,4075,0
|
|
20250408,183500,440376765,4075,4075,4075,4075,0
|
|
20250408,183400,440376765,4075,4075,4075,4075,0
|
|
20250408,183300,440376765,4075,4075,4075,4075,0
|
|
20250408,183200,440376765,4075,4075,4075,4075,0
|
|
20250408,183100,440376765,4075,4075,4075,4075,0
|
|
20250408,183000,440376765,4075,4075,4075,4075,0
|
|
20250408,182900,440376765,4075,4075,4075,4075,0
|
|
20250408,182800,440376765,4075,4075,4075,4075,0
|
|
20250408,182700,440376765,4075,4075,4075,4075,0
|
|
20250408,182600,440376765,4075,4075,4075,4075,0
|
|
20250408,182500,440376765,4075,4075,4075,4075,0
|
|
20250408,182400,440376765,4075,4075,4075,4075,0
|
|
20250408,182300,440376765,4075,4075,4075,4075,0
|
|
20250408,182200,440376765,4075,4075,4075,4075,0
|
|
20250408,182100,440376765,4075,4075,4075,4075,0
|
|
20250408,182000,440376765,4075,4075,4075,4075,0
|
|
20250408,181900,440376765,4075,4075,4075,4075,0
|
|
20250408,181800,440376765,4075,4075,4075,4075,0
|
|
20250408,181700,440376765,4075,4075,4075,4075,0
|
|
20250408,181600,440376765,4075,4075,4075,4075,0
|
|
20250408,181500,440376765,4075,4075,4075,4075,0
|
|
20250408,181400,440376765,4075,4075,4075,4075,0
|
|
20250408,181300,440376765,4075,4075,4075,4075,2475
|
|
20250408,181200,440376765,4075,4075,4075,4075,0
|
|
20250408,181100,440376765,4075,4075,4075,4075,0
|
|
20250408,181000,440376765,4075,4075,4075,4075,0
|
|
20250408,180900,440376765,4075,4075,4075,4075,0
|
|
20250408,180800,440376765,4075,4075,4075,4075,0
|
|
20250408,180700,440376765,4075,4075,4075,4075,0
|
|
20250408,180600,440376765,4075,4075,4075,4075,0
|
|
20250408,180500,440376765,4075,4075,4075,4075,0
|
|
20250408,180400,440376765,4075,4075,4075,4075,0
|
|
20250408,180300,440376765,4075,4075,4075,4075,0
|
|
20250408,180200,440376765,4075,4075,4075,4075,0
|
|
20250408,180100,440376765,4075,4075,4075,4075,0
|
|
20250408,180000,440376765,4075,4075,4075,4075,0
|
|
20250408,175900,440376765,4075,4075,4075,4075,0
|
|
20250408,175800,440376765,4075,4075,4075,4075,0
|
|
20250408,175700,440376765,4075,4075,4075,4075,0
|
|
20250408,175600,440376765,4075,4075,4075,4075,0
|
|
20250408,175500,440376765,4075,4075,4075,4075,0
|
|
20250408,175400,440376765,4075,4075,4075,4075,0
|
|
20250408,175300,440376765,4075,4075,4075,4075,0
|
|
20250408,175200,440376765,4075,4075,4075,4075,0
|
|
20250408,175100,440376765,4075,4075,4075,4075,0
|
|
20250408,175000,440376765,4075,4075,4075,4075,0
|
|
20250408,174900,440376765,4075,4075,4075,4075,0
|
|
20250408,174800,440376765,4075,4075,4075,4075,0
|
|
20250408,174700,440376765,4075,4075,4075,4075,0
|
|
20250408,174600,440376765,4075,4075,4075,4075,0
|
|
20250408,174500,440376765,4075,4075,4075,4075,0
|
|
20250408,174400,440376765,4075,4075,4075,4075,0
|
|
20250408,174300,440376765,4075,4075,4075,4075,2475
|
|
20250408,174200,440376765,4075,4075,4075,4075,0
|
|
20250408,174100,440376765,4075,4075,4075,4075,0
|
|
20250408,174000,440376765,4075,4075,4075,4075,0
|
|
20250408,173900,440376765,4075,4075,4075,4075,0
|
|
20250408,173800,440376765,4075,4075,4075,4075,0
|
|
20250408,173700,440376765,4075,4075,4075,4075,0
|
|
20250408,173600,440376765,4075,4075,4075,4075,0
|
|
20250408,173500,440376765,4075,4075,4075,4075,0
|
|
20250408,173400,440376765,4075,4075,4075,4075,0
|
|
20250408,173300,440376765,4075,4075,4075,4075,0
|
|
20250408,173200,440376765,4075,4075,4075,4075,0
|
|
20250408,173100,440376765,4075,4075,4075,4075,0
|
|
20250408,173000,440376765,4075,4075,4075,4075,0
|
|
20250408,172900,440376765,4075,4075,4075,4075,0
|
|
20250408,172800,440376765,4075,4075,4075,4075,0
|
|
20250408,172700,440376765,4075,4075,4075,4075,0
|
|
20250408,172600,440376765,4075,4075,4075,4075,0
|
|
20250408,172500,440376765,4075,4075,4075,4075,0
|
|
20250408,172400,440376765,4075,4075,4075,4075,0
|
|
20250408,172300,440376765,4075,4075,4075,4075,0
|
|
20250408,172200,440376765,4075,4075,4075,4075,0
|
|
20250408,172100,440376765,4075,4075,4075,4075,0
|
|
20250408,172000,440376765,4075,4075,4075,4075,0
|
|
20250408,171900,440376765,4075,4075,4075,4075,0
|
|
20250408,171800,440376765,4075,4075,4075,4075,0
|
|
20250408,171700,440376765,4075,4075,4075,4075,0
|
|
20250408,171600,440376765,4075,4075,4075,4075,0
|
|
20250408,171500,440376765,4075,4075,4075,4075,0
|
|
20250408,171400,440376765,4075,4075,4075,4075,0
|
|
20250408,171300,440376765,4075,4075,4075,4075,2475
|
|
20250408,171200,440376765,4075,4075,4075,4075,0
|
|
20250408,171100,440376765,4075,4075,4075,4075,0
|
|
20250408,171000,440376765,4075,4075,4075,4075,0
|
|
20250408,170900,440376765,4075,4075,4075,4075,0
|
|
20250408,170800,440376765,4075,4075,4075,4075,0
|
|
20250408,170700,440376765,4075,4075,4075,4075,0
|
|
20250408,170600,440376765,4075,4075,4075,4075,0
|
|
20250408,170500,440376765,4075,4075,4075,4075,0
|
|
20250408,170400,440376765,4075,4075,4075,4075,0
|
|
20250408,170300,440376765,4075,4075,4075,4075,0
|
|
20250408,170200,440376765,4075,4075,4075,4075,0
|
|
20250408,170100,440376765,4075,4075,4075,4075,0
|
|
20250408,170000,440376765,4075,4075,4075,4075,0
|
|
20250408,165900,440376765,4075,4075,4075,4075,0
|
|
20250408,165800,440376765,4075,4075,4075,4075,0
|
|
20250408,165700,440376765,4075,4075,4075,4075,0
|
|
20250408,165600,440376765,4075,4075,4075,4075,0
|
|
20250408,165500,440376765,4075,4075,4075,4075,0
|
|
20250408,165400,440376765,4075,4075,4075,4075,0
|
|
20250408,165300,440376765,4075,4075,4075,4075,0
|
|
20250408,165200,440376765,4075,4075,4075,4075,0
|
|
20250408,165100,440376765,4075,4075,4075,4075,0
|
|
20250408,165000,440376765,4075,4075,4075,4075,0
|
|
20250408,164900,440376765,4075,4075,4075,4075,0
|
|
20250408,164800,440376765,4075,4075,4075,4075,0
|
|
20250408,164700,440376765,4075,4075,4075,4075,0
|
|
20250408,164600,440376765,4075,4075,4075,4075,0
|
|
20250408,164500,440376765,4075,4075,4075,4075,0
|
|
20250408,164400,440376765,4075,4075,4075,4075,0
|
|
20250408,164300,440376765,4075,4075,4075,4075,2475
|
|
20250408,164200,440376765,4075,4075,4075,4075,0
|
|
20250408,164100,440376765,4075,4075,4075,4075,0
|
|
20250408,164000,440376765,4075,4075,4075,4075,0
|
|
20250408,163900,440376765,4075,4075,4075,4075,0
|
|
20250408,163800,440376765,4075,4075,4075,4075,0
|
|
20250408,163700,440376765,4075,4075,4075,4075,0
|
|
20250408,163600,440376765,4075,4075,4075,4075,0
|
|
20250408,163500,440376765,4075,4075,4075,4075,0
|
|
20250408,163400,440376765,4075,4075,4075,4075,0
|
|
20250408,163300,440376765,4075,4075,4075,4075,0
|
|
20250408,163200,440376765,4075,4075,4075,4075,0
|
|
20250408,163100,440376765,4075,4075,4075,4075,0
|
|
20250408,163000,440376765,4075,4075,4075,4075,0
|
|
20250408,162900,440376765,4075,4075,4075,4075,0
|
|
20250408,162800,440376765,4075,4075,4075,4075,0
|
|
20250408,162700,440376765,4075,4075,4075,4075,0
|
|
20250408,162600,440376765,4075,4075,4075,4075,0
|
|
20250408,162500,440376765,4075,4075,4075,4075,0
|
|
20250408,162400,440376765,4075,4075,4075,4075,0
|
|
20250408,162300,440376765,4075,4075,4075,4075,0
|
|
20250408,162200,440376765,4075,4075,4075,4075,0
|
|
20250408,162100,440376765,4075,4075,4075,4075,0
|
|
20250408,162000,440376765,4075,4075,4075,4075,0
|
|
20250408,161900,440376765,4075,4075,4075,4075,0
|
|
20250408,161800,440376765,4075,4075,4075,4075,0
|
|
20250408,161700,440376765,4075,4075,4075,4075,0
|
|
20250408,161600,440376765,4075,4075,4075,4075,0
|
|
20250408,161500,440376765,4075,4075,4075,4075,0
|
|
20250408,161400,440376765,4075,4075,4075,4075,0
|
|
20250408,161300,440376765,4075,4075,4075,4075,2475
|
|
20250408,161200,440376765,4075,4075,4075,4075,0
|
|
20250408,161100,440376765,4075,4075,4075,4075,0
|
|
20250408,161000,440376765,4075,4075,4075,4075,0
|
|
20250408,160900,440376765,4075,4075,4075,4075,0
|
|
20250408,160800,440376765,4075,4075,4075,4075,0
|
|
20250408,160700,440376765,4075,4075,4075,4075,0
|
|
20250408,160600,440376765,4075,4075,4075,4075,0
|
|
20250408,160500,440376765,4075,4075,4075,4075,0
|
|
20250408,160400,440376765,4075,4075,4075,4075,0
|
|
20250408,160300,440376765,4075,4075,4075,4075,0
|
|
20250408,160200,440376765,4075,4075,4075,4075,0
|
|
20250408,160100,440376765,4075,4075,4075,4075,0
|
|
20250408,160000,440376765,4075,4075,4075,4075,0
|
|
20250408,155900,440376765,4075,4075,4075,4075,0
|
|
20250408,155800,440376765,4075,4075,4075,4075,0
|
|
20250408,155700,440376765,4075,4075,4075,4075,0
|
|
20250408,155600,440376765,4075,4075,4075,4075,0
|
|
20250408,155500,440376765,4075,4075,4075,4075,0
|
|
20250408,155400,440376765,4075,4075,4075,4075,0
|
|
20250408,155300,440376765,4075,4075,4075,4075,0
|
|
20250408,155200,440376765,4075,4075,4075,4075,0
|
|
20250408,155100,440376765,4075,4075,4075,4075,0
|
|
20250408,155000,440376765,4075,4075,4075,4075,0
|
|
20250408,154900,440376765,4075,4075,4075,4075,0
|
|
20250408,154800,440376765,4075,4075,4075,4075,0
|
|
20250408,154700,440376765,4075,4075,4075,4075,0
|
|
20250408,154600,440376765,4075,4075,4075,4075,0
|
|
20250408,154500,440376765,4075,4075,4075,4075,0
|
|
20250408,154400,440376765,4075,4075,4075,4075,0
|
|
20250408,154300,440376765,4075,4075,4075,4075,2475
|
|
20250408,154200,440376765,4075,4075,4075,4075,0
|
|
20250408,154100,440376765,4075,4075,4075,4075,0
|
|
20250408,154000,440376765,4075,4075,4075,4075,0
|
|
20250408,153900,440376765,4075,4075,4075,4075,0
|
|
20250408,153800,440376765,4075,4075,4075,4075,0
|
|
20250408,153700,440376765,4075,4075,4075,4075,0
|
|
20250408,153600,440376765,4075,4075,4075,4075,0
|
|
20250408,153500,440376765,4075,4075,4075,4075,0
|
|
20250408,153400,440376765,4075,4075,4075,4075,0
|
|
20250408,153300,440376765,4075,4075,4075,4075,0
|
|
20250408,153200,440376765,4075,4075,4075,4075,0
|
|
20250408,153100,440376765,4075,4075,4075,4075,0
|
|
20250408,153000,440376765,4075,4075,4075,4075,2475
|
|
20250408,152900,430291140,4080,4080,4080,4080,0
|
|
20250408,152800,430291140,4080,4080,4080,4080,0
|
|
20250408,152700,430291140,4080,4080,4080,4080,0
|
|
20250408,152600,430291140,4080,4080,4080,4080,0
|
|
20250408,152500,430291140,4080,4080,4080,4080,0
|
|
20250408,152400,430291140,4080,4080,4080,4080,0
|
|
20250408,152300,430291140,4080,4080,4080,4080,0
|
|
20250408,152200,430291140,4080,4080,4080,4080,0
|
|
20250408,152100,430291140,4080,4080,4080,4080,0
|
|
20250408,152000,430291140,4080,4080,4080,4080,0
|
|
20250408,151900,430291140,4080,4095,4100,4080,723
|
|
20250408,151800,427338440,4095,4095,4095,4095,343
|
|
20250408,151700,425933855,4095,4095,4095,4095,153
|
|
20250408,151600,425307320,4125,4125,4125,4125,0
|
|
20250408,151500,425307320,4125,4095,4125,4095,164
|
|
20250408,151400,424634390,4095,4095,4095,4095,0
|
|
20250408,151300,424634390,4095,4095,4095,4095,0
|
|
20250408,151200,424634390,4095,4100,4100,4095,3027
|
|
20250408,151100,412238570,4100,4105,4105,4100,27
|
|
20250408,151000,412127740,4110,4110,4110,4110,29
|
|
20250408,150900,412008550,4110,4125,4125,4110,70
|
|
20250408,150800,411720435,4120,4120,4120,4120,0
|
|
20250408,150700,411720435,4120,4120,4120,4120,1
|
|
20250408,150600,411716315,4095,4095,4095,4095,0
|
|
20250408,150500,411716315,4095,4095,4095,4095,0
|
|
20250408,150400,411716315,4095,4095,4095,4095,0
|
|
20250408,150300,411716315,4095,4095,4095,4095,0
|
|
20250408,150200,411716315,4095,4120,4125,4095,253
|
|
20250408,150100,410673930,4120,4120,4120,4120,0
|
|
20250408,150000,410673930,4120,4120,4120,4120,0
|
|
20250408,145900,410673930,4120,4120,4120,4120,0
|
|
20250408,145800,410673930,4120,4120,4120,4120,0
|
|
20250408,145700,410673930,4120,4120,4120,4120,5
|
|
20250408,145600,410653330,4125,4125,4125,4125,0
|
|
20250408,145500,410653330,4125,4125,4125,4125,1
|
|
20250408,145400,410649205,4095,4120,4120,4095,103
|
|
20250408,145300,410226585,4095,4095,4095,4095,0
|
|
20250408,145200,410226585,4095,4095,4095,4095,2
|
|
20250408,145100,410218395,4120,4120,4120,4120,0
|
|
20250408,145000,410218395,4120,4115,4120,4115,7
|
|
20250408,144900,410189580,4090,4095,4095,4090,141
|
|
20250408,144800,409612250,4090,4090,4090,4090,0
|
|
20250408,144700,409612250,4090,4090,4090,4090,0
|
|
20250408,144600,409612250,4090,4090,4090,4090,156
|
|
20250408,144500,408974210,4090,4100,4100,4090,466
|
|
20250408,144400,407064275,4125,4115,4125,4115,792
|
|
20250408,144300,403800775,4115,4115,4115,4115,0
|
|
20250408,144200,403800775,4115,4115,4115,4115,2
|
|
20250408,144100,403792545,4115,4115,4115,4115,1
|
|
20250408,144000,403788430,4080,4090,4090,4080,493
|
|
20250408,143900,401776190,4080,4080,4080,4080,0
|
|
20250408,143800,401776190,4080,4100,4100,4080,706
|
|
20250408,143700,398891115,4120,4120,4120,4120,0
|
|
20250408,143600,398891115,4120,4120,4120,4120,0
|
|
20250408,143500,398891115,4120,4120,4120,4120,0
|
|
20250408,143400,398891115,4120,4120,4120,4120,0
|
|
20250408,143300,398891115,4120,4120,4120,4120,0
|
|
20250408,143200,398891115,4120,4120,4120,4120,0
|
|
20250408,143100,398891115,4120,4100,4120,4100,57
|
|
20250408,143000,398657205,4100,4100,4100,4100,37
|
|
20250408,142900,398505505,4095,4095,4095,4095,0
|
|
20250408,142800,398505505,4095,4095,4095,4095,33
|
|
20250408,142700,398370370,4090,4090,4090,4090,0
|
|
20250408,142600,398370370,4090,4090,4090,4090,0
|
|
20250408,142500,398370370,4090,4090,4090,4090,14
|
|
20250408,142400,398313110,4090,4090,4090,4090,0
|
|
20250408,142300,398313110,4090,4090,4090,4090,3
|
|
20250408,142200,398300840,4090,4095,4095,4090,179
|
|
20250408,142100,397568080,4095,4095,4095,4095,0
|
|
20250408,142000,397568080,4095,4095,4095,4095,0
|
|
20250408,141900,397568080,4095,4095,4095,4095,0
|
|
20250408,141800,397568080,4095,4095,4095,4095,0
|
|
20250408,141700,397568080,4095,4095,4095,4095,500
|
|
20250408,141600,395520580,4095,4095,4095,4095,0
|
|
20250408,141500,395520580,4095,4095,4095,4095,53
|
|
20250408,141400,395303545,4090,4095,4095,4090,218
|
|
20250408,141300,394411045,4115,4115,4115,4115,1
|
|
20250408,141200,394406930,4115,4115,4115,4115,89
|
|
20250408,141100,394040695,4115,4115,4115,4115,9
|
|
20250408,141000,394003660,4080,4080,4080,4080,0
|
|
20250408,140900,394003660,4080,4080,4080,4080,0
|
|
20250408,140800,394003660,4080,4080,4080,4080,0
|
|
20250408,140700,394003660,4080,4095,4095,4080,914
|
|
20250408,140600,390269540,4115,4115,4115,4115,1
|
|
20250408,140500,390265425,4090,4090,4090,4090,0
|
|
20250408,140400,390265425,4090,4090,4090,4090,0
|
|
20250408,140300,390265425,4090,4090,4090,4090,0
|
|
20250408,140200,390265425,4090,4095,4095,4090,983
|
|
20250408,140100,386240240,4090,4125,4125,4090,804
|
|
20250408,140000,382928635,4125,4120,4125,4120,131
|
|
20250408,135900,382388265,4120,4120,4120,4120,29
|
|
20250408,135800,382268785,4115,4115,4115,4115,0
|
|
20250408,135700,382268785,4115,4115,4115,4115,0
|
|
20250408,135600,382268785,4115,4115,4115,4115,0
|
|
20250408,135500,382268785,4115,4115,4115,4115,2
|
|
20250408,135400,382260555,4115,4130,4130,4115,32
|
|
20250408,135300,382128470,4100,4100,4100,4100,0
|
|
20250408,135200,382128470,4100,4100,4100,4100,437
|
|
20250408,135100,380336770,4100,4100,4100,4100,0
|
|
20250408,135000,380336770,4100,4100,4100,4100,0
|
|
20250408,134900,380336770,4100,4100,4100,4100,600
|
|
20250408,134800,377876770,4105,4110,4110,4105,176
|
|
20250408,134700,377154285,4125,4125,4125,4125,96
|
|
20250408,134600,376758285,4125,4125,4125,4125,0
|
|
20250408,134500,376758285,4125,4125,4125,4125,1
|
|
20250408,134400,376754160,4100,4100,4100,4100,0
|
|
20250408,134300,376754160,4100,4100,4100,4100,325
|
|
20250408,134200,375421660,4120,4115,4120,4115,2
|
|
20250408,134100,375413425,4105,4105,4105,4105,0
|
|
20250408,134000,375413425,4105,4105,4105,4105,0
|
|
20250408,133900,375413425,4105,4110,4110,4105,58
|
|
20250408,133800,375175050,4110,4110,4110,4110,0
|
|
20250408,133700,375175050,4110,4110,4110,4110,0
|
|
20250408,133600,375175050,4110,4110,4110,4110,3
|
|
20250408,133500,375162720,4110,4110,4110,4110,1
|
|
20250408,133400,375158610,4115,4115,4115,4115,765
|
|
20250408,133300,372010635,4120,4120,4120,4120,1326
|
|
20250408,133200,366547515,4120,4120,4120,4120,1500
|
|
20250408,133100,360367515,4130,4130,4130,4130,0
|
|
20250408,133000,360367515,4130,4120,4130,4120,183
|
|
20250408,132900,359613540,4115,4115,4115,4115,0
|
|
20250408,132800,359613540,4115,4115,4115,4115,4005
|
|
20250408,132700,343132965,4115,4115,4115,4115,383
|
|
20250408,132600,341556920,4100,4115,4115,4100,678
|
|
20250408,132500,338771680,4120,4120,4120,4120,1
|
|
20250408,132400,338767560,4115,4115,4115,4115,1
|
|
20250408,132300,338763445,4115,4110,4115,4110,187
|
|
20250408,132200,337994440,4110,4095,4110,4095,575
|
|
20250408,132100,335632555,4100,4100,4100,4100,6
|
|
20250408,132000,335607955,4050,4105,4105,4050,9145
|
|
20250408,131900,298369365,4090,4105,4105,4090,2583
|
|
20250408,131800,287783430,4100,4100,4100,4100,0
|
|
20250408,131700,287783430,4100,4100,4100,4100,243
|
|
20250408,131600,286787130,4095,4095,4095,4095,43
|
|
20250408,131500,286611045,4095,4095,4095,4095,7
|
|
20250408,131400,286582380,4095,4095,4095,4095,300
|
|
20250408,131300,285353880,4090,4105,4105,4090,1791
|
|
20250408,131200,278026095,4110,4110,4110,4110,0
|
|
20250408,131100,278026095,4110,4110,4110,4110,0
|
|
20250408,131000,278026095,4110,4110,4110,4110,0
|
|
20250408,130900,278026095,4110,4105,4110,4105,3
|
|
20250408,130800,278013775,4105,4105,4105,4105,7
|
|
20250408,130700,277985040,4095,4105,4105,4095,885
|
|
20250408,130600,274352605,4095,4095,4095,4095,85
|
|
20250408,130500,274004530,4070,4070,4070,4070,0
|
|
20250408,130400,274004530,4070,4100,4100,4070,1848
|
|
20250408,130300,266455885,4100,4100,4100,4100,247
|
|
20250408,130200,265443185,4100,4100,4100,4100,5
|
|
20250408,130100,265422685,4100,4100,4100,4100,801
|
|
20250408,130000,262138585,4105,4105,4105,4105,37
|
|
20250408,125900,261986700,4105,4105,4105,4105,13
|
|
20250408,125800,261933335,4110,4110,4110,4110,0
|
|
20250408,125700,261933335,4110,4110,4110,4110,0
|
|
20250408,125600,261933335,4110,4100,4110,4085,1068
|
|
20250408,125500,257564255,4100,4100,4100,4100,0
|
|
20250408,125400,257564255,4100,4100,4100,4100,0
|
|
20250408,125300,257564255,4100,4100,4100,4100,0
|
|
20250408,125200,257564255,4100,4100,4100,4100,3
|
|
20250408,125100,257551955,4100,4100,4100,4100,2
|
|
20250408,125000,257543755,4105,4105,4105,4095,482
|
|
20250408,124900,255568320,4110,4110,4110,4110,32
|
|
20250408,124800,255436800,4110,4105,4110,4105,30
|
|
20250408,124700,255313510,4105,4110,4110,4105,215
|
|
20250408,124600,254430825,4110,4110,4110,4110,9
|
|
20250408,124500,254393835,4115,4110,4115,4095,50
|
|
20250408,124400,254189050,4095,4115,4115,4095,193
|
|
20250408,124300,253398180,4115,4115,4115,4115,0
|
|
20250408,124200,253398180,4115,4115,4115,4115,0
|
|
20250408,124100,253398180,4115,4115,4115,4115,11
|
|
20250408,124000,253352915,4115,4115,4115,4115,45
|
|
20250408,123900,253167740,4135,4125,4135,4125,264
|
|
20250408,123800,252078725,4125,4115,4125,4115,321
|
|
20250408,123700,250754615,4110,4110,4110,4110,28
|
|
20250408,123600,250639535,4105,4105,4105,4105,21
|
|
20250408,123500,250553330,4105,4115,4130,4095,602
|
|
20250408,123400,248082090,4130,4120,4130,4120,3
|
|
20250408,123300,248069715,4120,4125,4125,4120,201
|
|
20250408,123200,247241475,4105,4105,4105,4105,6
|
|
20250408,123100,247216845,4100,4110,4110,4100,802
|
|
20250408,123000,243926090,4125,4125,4125,4125,0
|
|
20250408,122900,243926090,4125,4125,4125,4125,0
|
|
20250408,122800,243926090,4125,4120,4125,4120,180
|
|
20250408,122700,243183595,4100,4100,4100,4100,0
|
|
20250408,122600,243183595,4100,4130,4130,4100,3821
|
|
20250408,122500,227467500,4130,4130,4130,4130,10
|
|
20250408,122400,227426200,4130,4130,4130,4130,95
|
|
20250408,122300,227033850,4145,4145,4145,4145,303
|
|
20250408,122200,225777915,4145,4145,4145,4145,42
|
|
20250408,122100,225603825,4145,4130,4145,4130,371
|
|
20250408,122000,224071385,4135,4135,4145,4135,3377
|
|
20250408,121900,210077060,4145,4145,4145,4145,0
|
|
20250408,121800,210077060,4145,4145,4145,4145,0
|
|
20250408,121700,210077060,4145,4145,4145,4145,0
|
|
20250408,121600,210077060,4145,4140,4145,4140,3074
|
|
20250408,121500,197335510,4135,4140,4140,4135,169
|
|
20250408,121400,196635875,4150,4150,4150,4150,19
|
|
20250408,121300,196557025,4145,4140,4145,4140,128
|
|
20250408,121200,196026895,4145,4145,4145,4145,149
|
|
20250408,121100,195409290,4160,4160,4160,4160,1000
|
|
20250408,121000,191249290,4150,4170,4170,4145,3853
|
|
20250408,120900,175248475,4170,4170,4170,4170,1011
|
|
20250408,120800,171032605,4170,4170,4170,4170,0
|
|
20250408,120700,171032605,4170,4175,4175,4170,285
|
|
20250408,120600,169842955,4180,4200,4200,4180,633
|
|
20250408,120500,167193005,4200,4200,4200,4200,0
|
|
20250408,120400,167193005,4200,4200,4200,4200,498
|
|
20250408,120300,165101405,4200,4200,4200,4200,1
|
|
20250408,120200,165097205,4200,4200,4200,4200,0
|
|
20250408,120100,165097205,4200,4200,4200,4200,100
|
|
20250408,120000,164677205,4195,4195,4195,4195,0
|
|
20250408,115900,164677205,4195,4195,4195,4195,0
|
|
20250408,115800,164677205,4195,4195,4195,4195,0
|
|
20250408,115700,164677205,4195,4195,4195,4195,0
|
|
20250408,115600,164677205,4195,4195,4195,4195,0
|
|
20250408,115500,164677205,4195,4200,4200,4195,152
|
|
20250408,115400,164038830,4200,4200,4200,4200,0
|
|
20250408,115300,164038830,4200,4205,4205,4200,280
|
|
20250408,115200,162862295,4215,4215,4215,4215,0
|
|
20250408,115100,162862295,4215,4215,4215,4215,15
|
|
20250408,115000,162799070,4210,4210,4210,4210,18
|
|
20250408,114900,162723290,4210,4210,4210,4210,0
|
|
20250408,114800,162723290,4210,4210,4210,4210,15
|
|
20250408,114700,162660140,4210,4210,4210,4210,0
|
|
20250408,114600,162660140,4210,4210,4210,4210,0
|
|
20250408,114500,162660140,4210,4210,4210,4210,1176
|
|
20250408,114400,157709180,4210,4210,4210,4210,0
|
|
20250408,114300,157709180,4210,4210,4210,4210,30
|
|
20250408,114200,157582880,4205,4205,4205,4205,48
|
|
20250408,114100,157381040,4205,4210,4210,4205,388
|
|
20250408,114000,155747600,4215,4215,4215,4215,0
|
|
20250408,113900,155747600,4215,4215,4215,4215,0
|
|
20250408,113800,155747600,4215,4215,4215,4215,0
|
|
20250408,113700,155747600,4215,4215,4215,4215,1
|
|
20250408,113600,155743385,4210,4210,4210,4210,0
|
|
20250408,113500,155743385,4210,4210,4210,4210,0
|
|
20250408,113400,155743385,4210,4210,4210,4210,0
|
|
20250408,113300,155743385,4210,4210,4210,4210,6
|
|
20250408,113200,155718125,4210,4215,4215,4210,776
|
|
20250408,113100,152447310,4215,4220,4220,4215,290
|
|
20250408,113000,151224945,4215,4215,4215,4215,0
|
|
20250408,112900,151224945,4215,4220,4220,4215,60
|
|
20250408,112800,150971965,4220,4220,4220,4220,0
|
|
20250408,112700,150971965,4220,4220,4220,4220,0
|
|
20250408,112600,150971965,4220,4220,4220,4220,0
|
|
20250408,112500,150971965,4220,4225,4225,4220,314
|
|
20250408,112400,149645320,4240,4240,4240,4240,0
|
|
20250408,112300,149645320,4240,4240,4240,4240,0
|
|
20250408,112200,149645320,4240,4240,4240,4240,0
|
|
20250408,112100,149645320,4240,4240,4240,4240,0
|
|
20250408,112000,149645320,4240,4240,4240,4240,0
|
|
20250408,111900,149645320,4240,4240,4240,4240,0
|
|
20250408,111800,149645320,4240,4235,4240,4235,109
|
|
20250408,111700,149183165,4220,4220,4220,4220,2
|
|
20250408,111600,149174725,4220,4220,4220,4220,0
|
|
20250408,111500,149174725,4220,4220,4220,4220,0
|
|
20250408,111400,149174725,4220,4220,4220,4220,1
|
|
20250408,111300,149170505,4215,4215,4215,4215,0
|
|
20250408,111200,149170505,4215,4215,4215,4215,187
|
|
20250408,111100,148382300,4220,4220,4220,4220,0
|
|
20250408,111000,148382300,4220,4220,4220,4220,100
|
|
20250408,110900,147960300,4220,4220,4220,4220,0
|
|
20250408,110800,147960300,4220,4230,4230,4220,504
|
|
20250408,110700,145833380,4220,4220,4220,4220,0
|
|
20250408,110600,145833380,4220,4220,4220,4220,0
|
|
20250408,110500,145833380,4220,4220,4220,4220,76
|
|
20250408,110400,145512660,4240,4240,4240,4240,0
|
|
20250408,110300,145512660,4240,4240,4240,4240,0
|
|
20250408,110200,145512660,4240,4215,4240,4215,173
|
|
20250408,110100,144779230,4215,4215,4215,4215,1800
|
|
20250408,110000,137192230,4230,4230,4230,4230,0
|
|
20250408,105900,137192230,4230,4230,4230,4230,0
|
|
20250408,105800,137192230,4230,4230,4230,4230,0
|
|
20250408,105700,137192230,4230,4230,4230,4230,0
|
|
20250408,105600,137192230,4230,4230,4235,4230,551
|
|
20250408,105500,134858760,4230,4230,4230,4230,1
|
|
20250408,105400,134854530,4225,4220,4225,4220,238
|
|
20250408,105300,133849945,4235,4235,4235,4235,0
|
|
20250408,105200,133849945,4235,4235,4235,4235,0
|
|
20250408,105100,133849945,4235,4235,4235,4235,0
|
|
20250408,105000,133849945,4235,4235,4235,4235,0
|
|
20250408,104900,133849945,4235,4235,4235,4235,1
|
|
20250408,104800,133845710,4220,4220,4235,4220,45
|
|
20250408,104700,133655795,4225,4225,4225,4225,0
|
|
20250408,104600,133655795,4225,4225,4225,4225,0
|
|
20250408,104500,133655795,4225,4225,4225,4225,0
|
|
20250408,104400,133655795,4225,4225,4225,4225,0
|
|
20250408,104300,133655795,4225,4225,4225,4225,0
|
|
20250408,104200,133655795,4225,4220,4225,4220,119
|
|
20250408,104100,133153515,4230,4230,4230,4230,840
|
|
20250408,104000,129600315,4220,4220,4220,4220,50
|
|
20250408,103900,129389315,4220,4220,4220,4220,100
|
|
20250408,103800,128967315,4220,4220,4220,4220,0
|
|
20250408,103700,128967315,4220,4220,4220,4220,42
|
|
20250408,103600,128790075,4220,4220,4220,4220,1
|
|
20250408,103500,128785855,4220,4220,4220,4220,78
|
|
20250408,103400,128456695,4220,4220,4220,4220,2
|
|
20250408,103300,128448255,4220,4220,4220,4220,14
|
|
20250408,103200,128389175,4220,4220,4220,4220,3
|
|
20250408,103100,128376515,4220,4220,4220,4220,0
|
|
20250408,103000,128376515,4220,4220,4220,4220,0
|
|
20250408,102900,128376515,4220,4220,4220,4220,0
|
|
20250408,102800,128376515,4220,4220,4220,4220,31
|
|
20250408,102700,128245695,4220,4230,4235,4220,642
|
|
20250408,102600,125528445,4225,4225,4225,4225,10
|
|
20250408,102500,125486195,4220,4210,4220,4210,308
|
|
20250408,102400,124187870,4210,4215,4215,4210,126
|
|
20250408,102300,123656910,4215,4215,4215,4215,1
|
|
20250408,102200,123652695,4185,4185,4185,4185,0
|
|
20250408,102100,123652695,4185,4185,4185,4185,0
|
|
20250408,102000,123652695,4185,4185,4185,4185,0
|
|
20250408,101900,123652695,4185,4185,4185,4185,0
|
|
20250408,101800,123652695,4185,4185,4185,4185,65
|
|
20250408,101700,123380670,4215,4215,4215,4215,0
|
|
20250408,101600,123380670,4215,4215,4215,4215,0
|
|
20250408,101500,123380670,4215,4215,4215,4215,0
|
|
20250408,101400,123380670,4215,4215,4215,4215,0
|
|
20250408,101300,123380670,4215,4215,4215,4215,4
|
|
20250408,101200,123363810,4190,4190,4190,4190,210
|
|
20250408,101100,122483910,4190,4190,4190,4190,93
|
|
20250408,101000,122094240,4180,4215,4215,4180,30
|
|
20250408,100900,121968490,4180,4180,4180,4180,18
|
|
20250408,100800,121893250,4225,4225,4225,4225,1
|
|
20250408,100700,121889025,4185,4190,4190,4185,576
|
|
20250408,100600,119475880,4190,4200,4225,4190,299
|
|
20250408,100500,118220970,4195,4195,4195,4195,29
|
|
20250408,100400,118099315,4190,4190,4190,4190,30
|
|
20250408,100300,117973615,4190,4190,4190,4190,0
|
|
20250408,100200,117973615,4190,4190,4190,4190,0
|
|
20250408,100100,117973615,4190,4200,4200,4190,156
|
|
20250408,100000,117319935,4200,4200,4200,4200,0
|
|
20250408,095900,117319935,4200,4200,4200,4200,500
|
|
20250408,095800,115219935,4230,4230,4230,4230,0
|
|
20250408,095700,115219935,4230,4230,4230,4230,41
|
|
20250408,095600,115046505,4195,4195,4195,4195,0
|
|
20250408,095500,115046505,4195,4205,4205,4190,2155
|
|
20250408,095400,106005740,4230,4230,4230,4230,54
|
|
20250408,095300,105777320,4215,4215,4215,4215,50
|
|
20250408,095200,105566570,4215,4215,4215,4215,0
|
|
20250408,095100,105566570,4215,4215,4215,4215,50
|
|
20250408,095000,105355820,4215,4215,4215,4215,0
|
|
20250408,094900,105355820,4215,4215,4215,4215,290
|
|
20250408,094800,104133470,4210,4210,4210,4210,49
|
|
20250408,094700,103927180,4225,4225,4225,4225,0
|
|
20250408,094600,103927180,4225,4225,4225,4225,66
|
|
20250408,094500,103648330,4225,4215,4225,4215,37
|
|
20250408,094400,103492255,4215,4215,4215,4215,8
|
|
20250408,094300,103458535,4215,4215,4215,4215,100
|
|
20250408,094200,103037035,4210,4210,4210,4210,0
|
|
20250408,094100,103037035,4210,4210,4210,4210,43
|
|
20250408,094000,102856005,4215,4215,4215,4215,0
|
|
20250408,093900,102856005,4215,4200,4215,4195,1680
|
|
20250408,093800,95802045,4210,4210,4210,4210,0
|
|
20250408,093700,95802045,4210,4210,4210,4210,103
|
|
20250408,093600,95368415,4210,4210,4210,4210,4
|
|
20250408,093500,95351575,4210,4215,4215,4200,485
|
|
20250408,093400,93311220,4220,4220,4220,4220,0
|
|
20250408,093300,93311220,4220,4220,4220,4220,0
|
|
20250408,093200,93311220,4220,4225,4230,4220,1341
|
|
20250408,093100,87643085,4230,4225,4245,4225,1244
|
|
20250408,093000,82384675,4225,4225,4225,4225,1000
|
|
20250408,092900,78159675,4225,4225,4225,4225,62
|
|
20250408,092800,77897725,4250,4225,4250,4225,230
|
|
20250408,092700,76923225,4225,4225,4225,4225,0
|
|
20250408,092600,76923225,4225,4210,4225,4205,248
|
|
20250408,092500,75878580,4230,4230,4230,4230,0
|
|
20250408,092400,75878580,4230,4220,4230,4205,1071
|
|
20250408,092300,71369205,4210,4210,4210,4210,200
|
|
20250408,092200,70527205,4210,4210,4210,4210,195
|
|
20250408,092100,69706255,4215,4215,4215,4215,37
|
|
20250408,092000,69550300,4195,4195,4195,4195,152
|
|
20250408,091900,68912660,4215,4210,4215,4190,1135
|
|
20250408,091800,64143230,4210,4210,4210,4210,315
|
|
20250408,091700,62817080,4210,4210,4210,4210,783
|
|
20250408,091600,59520650,4215,4250,4250,4215,483
|
|
20250408,091500,57481420,4215,4220,4220,4215,1100
|
|
20250408,091400,52839520,4215,4215,4215,4215,5
|
|
20250408,091300,52818445,4220,4225,4225,4220,331
|
|
20250408,091200,51420125,4225,4225,4225,4225,196
|
|
20250408,091100,50592025,4225,4225,4225,4225,733
|
|
20250408,091000,47495100,4225,4225,4225,4225,673
|
|
20250408,090900,44651675,4205,4205,4205,4205,0
|
|
20250408,090800,44651675,4205,4225,4250,4205,1718
|
|
20250408,090700,37394535,4230,4230,4245,4230,385
|
|
20250408,090600,35762160,4245,4230,4245,4230,454
|
|
20250408,090500,33839305,4225,4220,4225,4220,499
|
|
20250408,090400,31731830,4215,4220,4220,4215,454
|
|
20250408,090300,29816855,4190,4190,4190,4190,67
|
|
20250408,090200,29536125,4190,4200,4200,4190,32
|
|
20250408,090100,29402035,4225,4225,4225,4225,0
|
|
20250408,090000,29402035,4225,4155,4225,4155,7075
|