625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,192200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,192100,2720344992,2065,2065,2065,2065,0
|
|
20250402,192000,2720344992,2065,2065,2065,2065,0
|
|
20250402,191900,2720344992,2065,2065,2065,2065,0
|
|
20250402,191800,2720344992,2065,2065,2065,2065,0
|
|
20250402,191700,2720344992,2065,2065,2065,2065,0
|
|
20250402,191600,2720344992,2065,2065,2065,2065,0
|
|
20250402,191500,2720344992,2065,2065,2065,2065,0
|
|
20250402,191400,2720344992,2065,2065,2065,2065,0
|
|
20250402,191300,2720344992,2065,2065,2065,2065,0
|
|
20250402,191200,2720344992,2065,2065,2065,2065,0
|
|
20250402,191100,2720344992,2065,2065,2065,2065,0
|
|
20250402,191000,2720344992,2065,2065,2065,2065,0
|
|
20250402,190900,2720344992,2065,2065,2065,2065,0
|
|
20250402,190800,2720344992,2065,2065,2065,2065,0
|
|
20250402,190700,2720344992,2065,2065,2065,2065,0
|
|
20250402,190600,2720344992,2065,2065,2065,2065,0
|
|
20250402,190500,2720344992,2065,2065,2065,2065,0
|
|
20250402,190400,2720344992,2065,2065,2065,2065,0
|
|
20250402,190300,2720344992,2065,2065,2065,2065,0
|
|
20250402,190200,2720344992,2065,2065,2065,2065,0
|
|
20250402,190100,2720344992,2065,2065,2065,2065,0
|
|
20250402,190000,2720344992,2065,2065,2065,2065,0
|
|
20250402,185900,2720344992,2065,2065,2065,2065,0
|
|
20250402,185800,2720344992,2065,2065,2065,2065,0
|
|
20250402,185700,2720344992,2065,2065,2065,2065,0
|
|
20250402,185600,2720344992,2065,2065,2065,2065,0
|
|
20250402,185500,2720344992,2065,2065,2065,2065,0
|
|
20250402,185400,2720344992,2065,2065,2065,2065,0
|
|
20250402,185300,2720344992,2065,2065,2065,2065,0
|
|
20250402,185200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,185100,2720344992,2065,2065,2065,2065,0
|
|
20250402,185000,2720344992,2065,2065,2065,2065,0
|
|
20250402,184900,2720344992,2065,2065,2065,2065,0
|
|
20250402,184800,2720344992,2065,2065,2065,2065,0
|
|
20250402,184700,2720344992,2065,2065,2065,2065,0
|
|
20250402,184600,2720344992,2065,2065,2065,2065,0
|
|
20250402,184500,2720344992,2065,2065,2065,2065,0
|
|
20250402,184400,2720344992,2065,2065,2065,2065,0
|
|
20250402,184300,2720344992,2065,2065,2065,2065,0
|
|
20250402,184200,2720344992,2065,2065,2065,2065,0
|
|
20250402,184100,2720344992,2065,2065,2065,2065,0
|
|
20250402,184000,2720344992,2065,2065,2065,2065,0
|
|
20250402,183900,2720344992,2065,2065,2065,2065,0
|
|
20250402,183800,2720344992,2065,2065,2065,2065,0
|
|
20250402,183700,2720344992,2065,2065,2065,2065,0
|
|
20250402,183600,2720344992,2065,2065,2065,2065,0
|
|
20250402,183500,2720344992,2065,2065,2065,2065,0
|
|
20250402,183400,2720344992,2065,2065,2065,2065,0
|
|
20250402,183300,2720344992,2065,2065,2065,2065,0
|
|
20250402,183200,2720344992,2065,2065,2065,2065,0
|
|
20250402,183100,2720344992,2065,2065,2065,2065,0
|
|
20250402,183000,2720344992,2065,2065,2065,2065,0
|
|
20250402,182900,2720344992,2065,2065,2065,2065,0
|
|
20250402,182800,2720344992,2065,2065,2065,2065,0
|
|
20250402,182700,2720344992,2065,2065,2065,2065,0
|
|
20250402,182600,2720344992,2065,2065,2065,2065,0
|
|
20250402,182500,2720344992,2065,2065,2065,2065,0
|
|
20250402,182400,2720344992,2065,2065,2065,2065,0
|
|
20250402,182300,2720344992,2065,2065,2065,2065,0
|
|
20250402,182200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,182100,2720344992,2065,2065,2065,2065,0
|
|
20250402,182000,2720344992,2065,2065,2065,2065,0
|
|
20250402,181900,2720344992,2065,2065,2065,2065,0
|
|
20250402,181800,2720344992,2065,2065,2065,2065,0
|
|
20250402,181700,2720344992,2065,2065,2065,2065,0
|
|
20250402,181600,2720344992,2065,2065,2065,2065,0
|
|
20250402,181500,2720344992,2065,2065,2065,2065,0
|
|
20250402,181400,2720344992,2065,2065,2065,2065,0
|
|
20250402,181300,2720344992,2065,2065,2065,2065,0
|
|
20250402,181200,2720344992,2065,2065,2065,2065,0
|
|
20250402,181100,2720344992,2065,2065,2065,2065,0
|
|
20250402,181000,2720344992,2065,2065,2065,2065,0
|
|
20250402,180900,2720344992,2065,2065,2065,2065,0
|
|
20250402,180800,2720344992,2065,2065,2065,2065,0
|
|
20250402,180700,2720344992,2065,2065,2065,2065,0
|
|
20250402,180600,2720344992,2065,2065,2065,2065,0
|
|
20250402,180500,2720344992,2065,2065,2065,2065,0
|
|
20250402,180400,2720344992,2065,2065,2065,2065,0
|
|
20250402,180300,2720344992,2065,2065,2065,2065,0
|
|
20250402,180200,2720344992,2065,2065,2065,2065,0
|
|
20250402,180100,2720344992,2065,2065,2065,2065,0
|
|
20250402,180000,2720344992,2065,2065,2065,2065,0
|
|
20250402,175900,2720344992,2065,2065,2065,2065,0
|
|
20250402,175800,2720344992,2065,2065,2065,2065,0
|
|
20250402,175700,2720344992,2065,2065,2065,2065,0
|
|
20250402,175600,2720344992,2065,2065,2065,2065,0
|
|
20250402,175500,2720344992,2065,2065,2065,2065,0
|
|
20250402,175400,2720344992,2065,2065,2065,2065,0
|
|
20250402,175300,2720344992,2065,2065,2065,2065,0
|
|
20250402,175200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,175100,2720344992,2065,2065,2065,2065,0
|
|
20250402,175000,2720344992,2065,2065,2065,2065,0
|
|
20250402,174900,2720344992,2065,2065,2065,2065,0
|
|
20250402,174800,2720344992,2065,2065,2065,2065,0
|
|
20250402,174700,2720344992,2065,2065,2065,2065,0
|
|
20250402,174600,2720344992,2065,2065,2065,2065,0
|
|
20250402,174500,2720344992,2065,2065,2065,2065,0
|
|
20250402,174400,2720344992,2065,2065,2065,2065,0
|
|
20250402,174300,2720344992,2065,2065,2065,2065,0
|
|
20250402,174200,2720344992,2065,2065,2065,2065,0
|
|
20250402,174100,2720344992,2065,2065,2065,2065,0
|
|
20250402,174000,2720344992,2065,2065,2065,2065,0
|
|
20250402,173900,2720344992,2065,2065,2065,2065,0
|
|
20250402,173800,2720344992,2065,2065,2065,2065,0
|
|
20250402,173700,2720344992,2065,2065,2065,2065,0
|
|
20250402,173600,2720344992,2065,2065,2065,2065,0
|
|
20250402,173500,2720344992,2065,2065,2065,2065,0
|
|
20250402,173400,2720344992,2065,2065,2065,2065,0
|
|
20250402,173300,2720344992,2065,2065,2065,2065,0
|
|
20250402,173200,2720344992,2065,2065,2065,2065,0
|
|
20250402,173100,2720344992,2065,2065,2065,2065,0
|
|
20250402,173000,2720344992,2065,2065,2065,2065,0
|
|
20250402,172900,2720344992,2065,2065,2065,2065,0
|
|
20250402,172800,2720344992,2065,2065,2065,2065,0
|
|
20250402,172700,2720344992,2065,2065,2065,2065,0
|
|
20250402,172600,2720344992,2065,2065,2065,2065,0
|
|
20250402,172500,2720344992,2065,2065,2065,2065,0
|
|
20250402,172400,2720344992,2065,2065,2065,2065,0
|
|
20250402,172300,2720344992,2065,2065,2065,2065,0
|
|
20250402,172200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,172100,2720344992,2065,2065,2065,2065,0
|
|
20250402,172000,2720344992,2065,2065,2065,2065,0
|
|
20250402,171900,2720344992,2065,2065,2065,2065,0
|
|
20250402,171800,2720344992,2065,2065,2065,2065,0
|
|
20250402,171700,2720344992,2065,2065,2065,2065,0
|
|
20250402,171600,2720344992,2065,2065,2065,2065,0
|
|
20250402,171500,2720344992,2065,2065,2065,2065,0
|
|
20250402,171400,2720344992,2065,2065,2065,2065,0
|
|
20250402,171300,2720344992,2065,2065,2065,2065,0
|
|
20250402,171200,2720344992,2065,2065,2065,2065,0
|
|
20250402,171100,2720344992,2065,2065,2065,2065,0
|
|
20250402,171000,2720344992,2065,2065,2065,2065,0
|
|
20250402,170900,2720344992,2065,2065,2065,2065,0
|
|
20250402,170800,2720344992,2065,2065,2065,2065,0
|
|
20250402,170700,2720344992,2065,2065,2065,2065,0
|
|
20250402,170600,2720344992,2065,2065,2065,2065,0
|
|
20250402,170500,2720344992,2065,2065,2065,2065,0
|
|
20250402,170400,2720344992,2065,2065,2065,2065,0
|
|
20250402,170300,2720344992,2065,2065,2065,2065,0
|
|
20250402,170200,2720344992,2065,2065,2065,2065,0
|
|
20250402,170100,2720344992,2065,2065,2065,2065,0
|
|
20250402,170000,2720344992,2065,2065,2065,2065,0
|
|
20250402,165900,2720344992,2065,2065,2065,2065,0
|
|
20250402,165800,2720344992,2065,2065,2065,2065,0
|
|
20250402,165700,2720344992,2065,2065,2065,2065,0
|
|
20250402,165600,2720344992,2065,2065,2065,2065,0
|
|
20250402,165500,2720344992,2065,2065,2065,2065,0
|
|
20250402,165400,2720344992,2065,2065,2065,2065,0
|
|
20250402,165300,2720344992,2065,2065,2065,2065,0
|
|
20250402,165200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,165100,2720344992,2065,2065,2065,2065,0
|
|
20250402,165000,2720344992,2065,2065,2065,2065,0
|
|
20250402,164900,2720344992,2065,2065,2065,2065,0
|
|
20250402,164800,2720344992,2065,2065,2065,2065,0
|
|
20250402,164700,2720344992,2065,2065,2065,2065,0
|
|
20250402,164600,2720344992,2065,2065,2065,2065,0
|
|
20250402,164500,2720344992,2065,2065,2065,2065,0
|
|
20250402,164400,2720344992,2065,2065,2065,2065,0
|
|
20250402,164300,2720344992,2065,2065,2065,2065,0
|
|
20250402,164200,2720344992,2065,2065,2065,2065,0
|
|
20250402,164100,2720344992,2065,2065,2065,2065,0
|
|
20250402,164000,2720344992,2065,2065,2065,2065,0
|
|
20250402,163900,2720344992,2065,2065,2065,2065,0
|
|
20250402,163800,2720344992,2065,2065,2065,2065,0
|
|
20250402,163700,2720344992,2065,2065,2065,2065,0
|
|
20250402,163600,2720344992,2065,2065,2065,2065,0
|
|
20250402,163500,2720344992,2065,2065,2065,2065,0
|
|
20250402,163400,2720344992,2065,2065,2065,2065,0
|
|
20250402,163300,2720344992,2065,2065,2065,2065,0
|
|
20250402,163200,2720344992,2065,2065,2065,2065,0
|
|
20250402,163100,2720344992,2065,2065,2065,2065,0
|
|
20250402,163000,2720344992,2065,2065,2065,2065,0
|
|
20250402,162900,2720344992,2065,2065,2065,2065,0
|
|
20250402,162800,2720344992,2065,2065,2065,2065,0
|
|
20250402,162700,2720344992,2065,2065,2065,2065,0
|
|
20250402,162600,2720344992,2065,2065,2065,2065,0
|
|
20250402,162500,2720344992,2065,2065,2065,2065,0
|
|
20250402,162400,2720344992,2065,2065,2065,2065,0
|
|
20250402,162300,2720344992,2065,2065,2065,2065,0
|
|
20250402,162200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,162100,2720344992,2065,2065,2065,2065,0
|
|
20250402,162000,2720344992,2065,2065,2065,2065,0
|
|
20250402,161900,2720344992,2065,2065,2065,2065,0
|
|
20250402,161800,2720344992,2065,2065,2065,2065,0
|
|
20250402,161700,2720344992,2065,2065,2065,2065,0
|
|
20250402,161600,2720344992,2065,2065,2065,2065,0
|
|
20250402,161500,2720344992,2065,2065,2065,2065,0
|
|
20250402,161400,2720344992,2065,2065,2065,2065,0
|
|
20250402,161300,2720344992,2065,2065,2065,2065,0
|
|
20250402,161200,2720344992,2065,2065,2065,2065,0
|
|
20250402,161100,2720344992,2065,2065,2065,2065,0
|
|
20250402,161000,2720344992,2065,2065,2065,2065,0
|
|
20250402,160900,2720344992,2065,2065,2065,2065,0
|
|
20250402,160800,2720344992,2065,2065,2065,2065,0
|
|
20250402,160700,2720344992,2065,2065,2065,2065,0
|
|
20250402,160600,2720344992,2065,2065,2065,2065,0
|
|
20250402,160500,2720344992,2065,2065,2065,2065,0
|
|
20250402,160400,2720344992,2065,2065,2065,2065,0
|
|
20250402,160300,2720344992,2065,2065,2065,2065,0
|
|
20250402,160200,2720344992,2065,2065,2065,2065,0
|
|
20250402,160100,2720344992,2065,2065,2065,2065,0
|
|
20250402,160000,2720344992,2065,2065,2065,2065,0
|
|
20250402,155900,2720344992,2065,2065,2065,2065,0
|
|
20250402,155800,2720344992,2065,2065,2065,2065,0
|
|
20250402,155700,2720344992,2065,2065,2065,2065,0
|
|
20250402,155600,2720344992,2065,2065,2065,2065,0
|
|
20250402,155500,2720344992,2065,2065,2065,2065,0
|
|
20250402,155400,2720344992,2065,2065,2065,2065,0
|
|
20250402,155300,2720344992,2065,2065,2065,2065,0
|
|
20250402,155200,2720344992,2065,2065,2065,2065,30185
|
|
20250402,155100,2720344992,2065,2065,2065,2065,0
|
|
20250402,155000,2720344992,2065,2065,2065,2065,0
|
|
20250402,154900,2720344992,2065,2065,2065,2065,0
|
|
20250402,154800,2720344992,2065,2065,2065,2065,0
|
|
20250402,154700,2720344992,2065,2065,2065,2065,0
|
|
20250402,154600,2720344992,2065,2065,2065,2065,0
|
|
20250402,154500,2720344992,2065,2065,2065,2065,0
|
|
20250402,154400,2720344992,2065,2065,2065,2065,0
|
|
20250402,154300,2720344992,2065,2065,2065,2065,0
|
|
20250402,154200,2720344992,2065,2065,2065,2065,0
|
|
20250402,154100,2720344992,2065,2065,2065,2065,0
|
|
20250402,154000,2720344992,2065,2065,2065,2065,0
|
|
20250402,153900,2720344992,2065,2065,2065,2065,0
|
|
20250402,153800,2720344992,2065,2065,2065,2065,0
|
|
20250402,153700,2720344992,2065,2065,2065,2065,0
|
|
20250402,153600,2720344992,2065,2065,2065,2065,0
|
|
20250402,153500,2720344992,2065,2065,2065,2065,0
|
|
20250402,153400,2720344992,2065,2065,2065,2065,0
|
|
20250402,153300,2720344992,2065,2065,2065,2065,0
|
|
20250402,153200,2720344992,2065,2065,2065,2065,0
|
|
20250402,153100,2720344992,2065,2065,2065,2065,0
|
|
20250402,153000,2720344992,2065,2065,2065,2065,30185
|
|
20250402,152900,2658012967,2080,2080,2080,2080,0
|
|
20250402,152800,2658012967,2080,2080,2080,2080,0
|
|
20250402,152700,2658012967,2080,2080,2080,2080,0
|
|
20250402,152600,2658012967,2080,2080,2080,2080,0
|
|
20250402,152500,2658012967,2080,2080,2080,2080,0
|
|
20250402,152400,2658012967,2080,2080,2080,2080,0
|
|
20250402,152300,2658012967,2080,2080,2080,2080,0
|
|
20250402,152200,2658012967,2080,2080,2080,2080,0
|
|
20250402,152100,2658012967,2080,2080,2080,2080,0
|
|
20250402,152000,2658012967,2080,2080,2080,2080,0
|
|
20250402,151900,2658012967,2080,2080,2085,2080,4218
|
|
20250402,151800,2649236162,2080,2075,2080,2075,1551
|
|
20250402,151700,2646010702,2080,2075,2080,2070,2053
|
|
20250402,151600,2641759217,2080,2080,2080,2075,3443
|
|
20250402,151500,2634607782,2080,2080,2080,2080,2680
|
|
20250402,151400,2629033382,2080,2075,2080,2075,4527
|
|
20250402,151300,2619620552,2080,2070,2085,2070,18406
|
|
20250402,151200,2581350612,2075,2070,2075,2065,1645
|
|
20250402,151100,2577946407,2070,2065,2070,2065,551
|
|
20250402,151000,2576805842,2070,2070,2070,2060,6991
|
|
20250402,150900,2562368712,2070,2070,2070,2065,263
|
|
20250402,150800,2561824757,2070,2070,2070,2065,931
|
|
20250402,150700,2559902217,2065,2070,2070,2065,724
|
|
20250402,150600,2558403742,2075,2070,2080,2070,10235
|
|
20250402,150500,2537180867,2070,2065,2070,2065,958
|
|
20250402,150400,2535202587,2065,2070,2070,2065,3834
|
|
20250402,150300,2527284157,2070,2065,2070,2060,2669
|
|
20250402,150200,2521765747,2065,2065,2065,2065,59
|
|
20250402,150100,2521643912,2060,2065,2070,2060,778
|
|
20250402,150000,2520038252,2060,2060,2070,2060,5290
|
|
20250402,145900,2509119737,2060,2062,2070,2060,8610
|
|
20250402,145800,2491377906,2055,2060,2070,2055,13543
|
|
20250402,145700,2463530781,2060,2070,2070,2060,12933
|
|
20250402,145600,2436877891,2070,2075,2075,2065,1589
|
|
20250402,145500,2433588306,2075,2070,2075,2070,109
|
|
20250402,145400,2433362666,2070,2070,2075,2067,757
|
|
20250402,145300,2431795816,2070,2065,2070,2065,1517
|
|
20250402,145200,2428658687,2070,2065,2070,2065,454
|
|
20250402,145100,2427718942,2070,2075,2075,2065,40
|
|
20250402,145000,2427636027,2075,2075,2075,2070,1722
|
|
20250402,144900,2424064607,2075,2070,2075,2070,6499
|
|
20250402,144800,2410607422,2065,2065,2065,2065,199
|
|
20250402,144700,2410196487,2070,2070,2075,2060,6840
|
|
20250402,144600,2396059297,2070,2070,2075,2070,8
|
|
20250402,144500,2396042732,2080,2075,2080,2075,343
|
|
20250402,144400,2395330997,2080,2075,2080,2075,4879
|
|
20250402,144300,2385206212,2080,2075,2080,2075,27
|
|
20250402,144200,2385150172,2085,2085,2085,2075,341
|
|
20250402,144100,2384442052,2075,2080,2085,2075,6527
|
|
20250402,144000,2370895287,2080,2075,2080,2075,734
|
|
20250402,143900,2369371247,2080,2075,2080,2075,587
|
|
20250402,143800,2368151217,2080,2075,2085,2075,4148
|
|
20250402,143700,2359538467,2075,2070,2075,2055,23121
|
|
20250402,143600,2311864832,2075,2070,2075,2067,512
|
|
20250402,143500,2310805017,2075,2075,2080,2060,10151
|
|
20250402,143400,2289808082,2075,2070,2075,2065,8502
|
|
20250402,143300,2272208807,2075,2075,2080,2050,44746
|
|
20250402,143200,2180068207,2075,2075,2075,2075,1
|
|
20250402,143100,2180066132,2075,2075,2075,2060,12653
|
|
20250402,143000,2153924537,2080,2075,2080,2070,464
|
|
20250402,142900,2152963727,2075,2075,2080,2070,9374
|
|
20250402,142800,2133529732,2075,2080,2080,2075,507
|
|
20250402,142700,2132477687,2080,2085,2090,2075,1620
|
|
20250402,142600,2129104322,2090,2085,2090,2085,2053
|
|
20250402,142500,2124823807,2085,2080,2085,2080,4
|
|
20250402,142400,2124815477,2085,2080,2085,2080,769
|
|
20250402,142300,2123214207,2080,2075,2080,2075,2050
|
|
20250402,142200,2118960417,2080,2085,2085,2080,2234
|
|
20250402,142100,2114312607,2085,2085,2085,2080,1119
|
|
20250402,142000,2111983602,2085,2080,2085,2075,1301
|
|
20250402,141900,2109281347,2085,2075,2085,2075,827
|
|
20250402,141800,2107563842,2085,2085,2085,2075,858
|
|
20250402,141700,2105782507,2075,2090,2090,2070,13159
|
|
20250402,141600,2078450732,2090,2090,2090,2085,367
|
|
20250402,141500,2077685507,2090,2090,2090,2090,1108
|
|
20250402,141400,2075369787,2090,2082,2090,2080,2802
|
|
20250402,141300,2069534633,2080,2085,2085,2080,3940
|
|
20250402,141200,2061335148,2090,2085,2090,2085,120
|
|
20250402,141100,2061084898,2085,2085,2085,2085,1350
|
|
20250402,141000,2058270148,2085,2085,2085,2085,3306
|
|
20250402,140900,2051377138,2085,2090,2090,2085,9537
|
|
20250402,140800,2031492488,2095,2090,2095,2085,1010
|
|
20250402,140700,2029381588,2090,2085,2090,2085,5502
|
|
20250402,140600,2017909913,2095,2095,2095,2085,62
|
|
20250402,140500,2017780593,2095,2095,2095,2085,1110
|
|
20250402,140400,2015461238,2095,2085,2095,2085,729
|
|
20250402,140300,2013936253,2085,2095,2095,2085,4398
|
|
20250402,140200,2004765368,2095,2090,2095,2090,563
|
|
20250402,140100,2003588693,2085,2090,2090,2085,2007
|
|
20250402,140000,1999402408,2085,2085,2100,2085,2036
|
|
20250402,135900,1995157313,2085,2100,2100,2085,1435
|
|
20250402,135800,1992155658,2095,2090,2100,2090,2703
|
|
20250402,135700,1986497573,2090,2095,2100,2080,16134
|
|
20250402,135600,1952795043,2095,2100,2105,2095,243
|
|
20250402,135500,1952285393,2095,2105,2110,2095,11863
|
|
20250402,135400,1927372928,2100,2100,2110,2100,12594
|
|
20250402,135300,1900925483,2105,2115,2115,2100,423
|
|
20250402,135200,1900036168,2100,2120,2120,2100,41008
|
|
20250402,135100,1813769568,2120,2120,2120,2110,3136
|
|
20250402,135000,1807147258,2115,2115,2115,2115,1599
|
|
20250402,134900,1803765373,2115,2120,2120,2110,7545
|
|
20250402,134800,1787818548,2120,2120,2120,2115,1365
|
|
20250402,134700,1784927833,2120,2125,2125,2120,1103
|
|
20250402,134600,1782589463,2120,2115,2120,2115,6909
|
|
20250402,134500,1767972553,2120,2115,2125,2115,2538
|
|
20250402,134400,1762599388,2120,2120,2125,2120,521
|
|
20250402,134300,1761493868,2125,2125,2125,2125,338
|
|
20250402,134200,1760775618,2125,2120,2125,2115,2750
|
|
20250402,134100,1754954943,2125,2125,2125,2125,1
|
|
20250402,134000,1754952818,2130,2130,2130,2130,53
|
|
20250402,133900,1754839928,2130,2125,2130,2125,586
|
|
20250402,133800,1753591883,2130,2115,2130,2110,9435
|
|
20250402,133700,1733619978,2110,2125,2130,2110,36078
|
|
20250402,133600,1657194233,2130,2125,2130,2120,2227
|
|
20250402,133500,1652466003,2130,2130,2130,2130,20
|
|
20250402,133400,1652423403,2130,2125,2135,2125,89
|
|
20250402,133300,1652233833,2130,2130,2130,2130,0
|
|
20250402,133200,1652233833,2130,2130,2130,2130,310
|
|
20250402,133100,1651573533,2130,2130,2130,2130,1
|
|
20250402,133000,1651571403,2130,2130,2130,2130,2
|
|
20250402,132900,1651567143,2130,2125,2130,2125,67
|
|
20250402,132800,1651424518,2125,2130,2130,2125,70
|
|
20250402,132700,1651275503,2130,2130,2130,2130,925
|
|
20250402,132600,1649305253,2130,2135,2135,2125,263
|
|
20250402,132500,1648746353,2125,2140,2140,2125,4462
|
|
20250402,132400,1639258808,2130,2140,2140,2130,815
|
|
20250402,132300,1637522848,2135,2135,2135,2135,1
|
|
20250402,132200,1637520713,2130,2130,2130,2130,161
|
|
20250402,132100,1637177783,2135,2135,2135,2135,953
|
|
20250402,132000,1635143128,2140,2140,2140,2140,2
|
|
20250402,131900,1635138848,2140,2140,2140,2140,1
|
|
20250402,131800,1635136708,2130,2145,2145,2130,702
|
|
20250402,131700,1633634913,2145,2130,2145,2130,401
|
|
20250402,131600,1632780768,2140,2135,2140,2135,1040
|
|
20250402,131500,1630555363,2140,2140,2140,2140,5550
|
|
20250402,131400,1618678363,2130,2140,2140,2130,1676
|
|
20250402,131300,1615108453,2140,2140,2140,2130,533
|
|
20250402,131200,1613972918,2135,2135,2135,2135,54
|
|
20250402,131100,1613857628,2135,2135,2135,2135,230
|
|
20250402,131000,1613366578,2140,2135,2140,2130,998
|
|
20250402,130900,1611240473,2135,2135,2135,2135,26
|
|
20250402,130800,1611184963,2135,2145,2145,2135,1244
|
|
20250402,130700,1608517013,2135,2145,2145,2135,236
|
|
20250402,130600,1608010823,2145,2130,2145,2130,2138
|
|
20250402,130500,1603456838,2130,2145,2145,2130,1546
|
|
20250402,130400,1600163843,2140,2135,2140,2130,104
|
|
20250402,130300,1599942013,2130,2130,2130,2130,0
|
|
20250402,130200,1599942013,2130,2135,2135,2130,153
|
|
20250402,130100,1599615623,2130,2135,2145,2130,2036
|
|
20250402,130000,1595259088,2145,2145,2145,2145,10
|
|
20250402,125900,1595237638,2145,2140,2145,2140,22
|
|
20250402,125800,1595190553,2140,2145,2145,2140,23
|
|
20250402,125700,1595141328,2135,2135,2135,2135,100
|
|
20250402,125600,1594927828,2135,2140,2140,2135,458
|
|
20250402,125500,1593948748,2145,2145,2145,2145,1295
|
|
20250402,125400,1591170973,2145,2135,2145,2135,21
|
|
20250402,125300,1591126128,2145,2145,2145,2145,1
|
|
20250402,125200,1591123983,2145,2145,2145,2145,6
|
|
20250402,125100,1591111113,2145,2140,2145,2130,512
|
|
20250402,125000,1590014583,2140,2140,2140,2140,606
|
|
20250402,124900,1588717743,2140,2140,2140,2130,2386
|
|
20250402,124800,1583634773,2140,2130,2145,2125,2098
|
|
20250402,124700,1579157013,2145,2145,2145,2125,8081
|
|
20250402,124600,1561939753,2145,2150,2150,2145,573
|
|
20250402,124500,1560708118,2150,2150,2150,2150,40
|
|
20250402,124400,1560622118,2150,2150,2150,2150,8
|
|
20250402,124300,1560604918,2150,2140,2150,2140,137
|
|
20250402,124200,1560311368,2140,2140,2140,2140,2017
|
|
20250402,124100,1555994988,2140,2145,2145,2140,2355
|
|
20250402,124000,1550952938,2145,2145,2150,2145,2454
|
|
20250402,123900,1545689103,2150,2150,2150,2145,417
|
|
20250402,123800,1544794098,2150,2150,2150,2150,1545
|
|
20250402,123700,1541472348,2155,2155,2155,2155,872
|
|
20250402,123600,1539593188,2160,2155,2160,2150,425
|
|
20250402,123500,1538678438,2155,2160,2160,2155,463
|
|
20250402,123400,1537680668,2150,2160,2160,2150,615
|
|
20250402,123300,1536358408,2155,2150,2155,2150,304
|
|
20250402,123200,1535703518,2150,2150,2150,2150,2141
|
|
20250402,123100,1531100368,2145,2145,2145,2145,831
|
|
20250402,123000,1529317873,2145,2145,2145,2145,748
|
|
20250402,122900,1527713413,2145,2145,2145,2145,10
|
|
20250402,122800,1527691963,2150,2150,2150,2150,17
|
|
20250402,122700,1527655413,2150,2150,2150,2145,151
|
|
20250402,122600,1527331238,2150,2150,2150,2150,381
|
|
20250402,122500,1526512088,2145,2145,2145,2145,300
|
|
20250402,122400,1525868588,2145,2145,2145,2145,133
|
|
20250402,122300,1525583303,2145,2150,2155,2145,1119
|
|
20250402,122200,1523183003,2155,2150,2155,2150,11
|
|
20250402,122100,1523159348,2155,2145,2155,2145,1260
|
|
20250402,122000,1520451108,2150,2150,2150,2150,221
|
|
20250402,121900,1519975958,2145,2145,2145,2145,0
|
|
20250402,121800,1519975958,2145,2150,2150,2145,1502
|
|
20250402,121700,1516749323,2150,2150,2150,2150,1925
|
|
20250402,121600,1512610573,2160,2160,2160,2160,1
|
|
20250402,121500,1512608413,2145,2150,2150,2145,655
|
|
20250402,121400,1511201113,2155,2155,2155,2155,3475
|
|
20250402,121300,1503712488,2155,2150,2155,2145,2775
|
|
20250402,121200,1497755343,2150,2145,2150,2145,3751
|
|
20250402,121100,1489709443,2150,2150,2155,2150,612
|
|
20250402,121000,1488393418,2150,2157,2157,2150,6786
|
|
20250402,120900,1473780155,2160,2165,2165,2160,8128
|
|
20250402,120800,1456213675,2165,2167,2170,2165,1587
|
|
20250402,120700,1452775060,2170,2167,2170,2167,268
|
|
20250402,120600,1452193884,2167,2167,2167,2167,50
|
|
20250402,120500,1452085534,2165,2170,2170,2165,30
|
|
20250402,120400,1452020544,2165,2160,2165,2160,477
|
|
20250402,120300,1450987974,2165,2167,2170,2165,992
|
|
20250402,120200,1448838709,2167,2167,2170,2167,1232
|
|
20250402,120100,1446168899,2160,2165,2165,2160,831
|
|
20250402,120000,1444370324,2165,2165,2165,2160,22
|
|
20250402,115900,1444322699,2160,2160,2160,2160,11
|
|
20250402,115800,1444298939,2155,2155,2155,2155,0
|
|
20250402,115700,1444298939,2155,2155,2155,2155,43
|
|
20250402,115600,1444206274,2160,2160,2160,2155,1576
|
|
20250402,115500,1440806369,2170,2170,2170,2155,280
|
|
20250402,115400,1440200674,2155,2160,2160,2155,336
|
|
20250402,115300,1439475834,2160,2160,2170,2160,425
|
|
20250402,115200,1438555824,2170,2170,2170,2170,1
|
|
20250402,115100,1438553654,2170,2155,2170,2155,407
|
|
20250402,115000,1437675039,2160,2160,2170,2160,121
|
|
20250402,114900,1437413669,2155,2170,2170,2155,662
|
|
20250402,114800,1435986234,2165,2170,2170,2165,164
|
|
20250402,114700,1435631134,2155,2165,2165,2155,1925
|
|
20250402,114600,1431475814,2165,2170,2170,2165,115
|
|
20250402,114500,1431226729,2170,2175,2175,2165,6166
|
|
20250402,114400,1417859455,2175,2170,2175,2165,2585
|
|
20250402,114300,1412249449,2170,2180,2180,2165,2865
|
|
20250402,114200,1406032514,2180,2175,2180,2175,2004
|
|
20250402,114100,1401673809,2175,2175,2175,2170,450
|
|
20250402,114000,1400697129,2170,2175,2175,2170,141
|
|
20250402,113900,1400391154,2165,2175,2175,2165,2417
|
|
20250402,113800,1395146864,2175,2165,2175,2165,91
|
|
20250402,113700,1394949409,2165,2170,2170,2165,1348
|
|
20250402,113600,1392028139,2170,2170,2170,2170,1232
|
|
20250402,113500,1389354699,2170,2175,2175,2170,1542
|
|
20250402,113400,1386006134,2175,2180,2180,2175,641
|
|
20250402,113300,1384609644,2180,2185,2185,2175,1435
|
|
20250402,113200,1381483959,2180,2180,2185,2180,2256
|
|
20250402,113100,1376565789,2180,2180,2180,2175,3072
|
|
20250402,113000,1369868904,2180,2180,2180,2175,1873
|
|
20250402,112900,1365790564,2175,2170,2180,2170,1020
|
|
20250402,112800,1363567039,2165,2170,2170,2165,6032
|
|
20250402,112700,1350500994,2170,2170,2175,2165,5896
|
|
20250402,112600,1337694214,2170,2175,2180,2165,5360
|
|
20250402,112500,1326051859,2170,2160,2170,2160,7914
|
|
20250402,112400,1308917284,2155,2155,2155,2155,1183
|
|
20250402,112300,1306367919,2155,2155,2155,2155,302
|
|
20250402,112200,1305717109,2160,2155,2160,2155,310
|
|
20250402,112100,1305047959,2160,2160,2160,2155,2583
|
|
20250402,112000,1299474984,2160,2155,2160,2155,1188
|
|
20250402,111900,1296909789,2155,2155,2155,2145,4722
|
|
20250402,111800,1286757749,2155,2150,2160,2150,5502
|
|
20250402,111700,1274914004,2150,2145,2150,2140,1614
|
|
20250402,111600,1271456914,2145,2145,2150,2145,1002
|
|
20250402,111500,1269307619,2145,2145,2145,2145,0
|
|
20250402,111400,1269307619,2145,2145,2145,2145,397
|
|
20250402,111300,1268456054,2140,2145,2145,2140,138
|
|
20250402,111200,1268160709,2145,2145,2145,2145,1413
|
|
20250402,111100,1265129824,2145,2145,2145,2145,2985
|
|
20250402,111000,1258726999,2140,2140,2140,2140,26
|
|
20250402,110900,1258671359,2140,2145,2145,2140,801
|
|
20250402,110800,1256953419,2145,2145,2145,2145,35
|
|
20250402,110700,1256878344,2145,2145,2145,2145,0
|
|
20250402,110600,1256878344,2145,2140,2150,2140,155
|
|
20250402,110500,1256545964,2145,2150,2150,2140,2836
|
|
20250402,110400,1250462664,2150,2145,2150,2145,2001
|
|
20250402,110300,1246162424,2140,2140,2145,2140,12942
|
|
20250402,110200,1218405329,2140,2140,2140,2140,365
|
|
20250402,110100,1217624229,2140,2145,2145,2140,437
|
|
20250402,110000,1216688779,2145,2140,2145,2140,611
|
|
20250402,105900,1215381234,2140,2140,2140,2140,668
|
|
20250402,105800,1213951714,2140,2135,2140,2130,520
|
|
20250402,105700,1212843904,2130,2135,2140,2130,258
|
|
20250402,105600,1212292544,2135,2140,2140,2130,524
|
|
20250402,105500,1211174994,2140,2140,2140,2140,3
|
|
20250402,105400,1211168574,2140,2130,2140,2130,4420
|
|
20250402,105300,1201753394,2125,2125,2125,2125,16
|
|
20250402,105200,1201719394,2130,2125,2130,2125,771
|
|
20250402,105100,1200079424,2125,2125,2125,2125,201
|
|
20250402,105000,1199652299,2125,2125,2130,2125,488
|
|
20250402,104900,1198615149,2125,2125,2130,2125,225
|
|
20250402,104800,1198137014,2125,2130,2130,2125,2970
|
|
20250402,104700,1191813199,2130,2130,2130,2125,959
|
|
20250402,104600,1189774769,2130,2130,2130,2125,1042
|
|
20250402,104500,1187557994,2130,2125,2130,2125,31
|
|
20250402,104400,1187491969,2130,2130,2130,2130,557
|
|
20250402,104300,1186305559,2125,2130,2130,2125,74
|
|
20250402,104200,1186148269,2130,2125,2130,2125,85
|
|
20250402,104100,1185967444,2130,2130,2130,2125,884
|
|
20250402,104000,1184088919,2130,2130,2130,2130,557
|
|
20250402,103900,1182902509,2130,2125,2130,2125,1241
|
|
20250402,103800,1180260349,2130,2130,2130,2130,308
|
|
20250402,103700,1179604309,2130,2125,2130,2125,2308
|
|
20250402,103600,1174693769,2130,2130,2130,2130,152
|
|
20250402,103500,1174370009,2130,2130,2130,2130,1
|
|
20250402,103400,1174367879,2125,2120,2125,2120,123
|
|
20250402,103300,1174106789,2125,2125,2125,2125,397
|
|
20250402,103200,1173263164,2125,2125,2125,2125,20
|
|
20250402,103100,1173220664,2125,2125,2125,2125,50
|
|
20250402,103000,1173114414,2125,2130,2130,2125,602
|
|
20250402,102900,1171835154,2125,2115,2125,2115,1790
|
|
20250402,102800,1168031444,2115,2125,2125,2115,1001
|
|
20250402,102700,1165912039,2120,2120,2130,2120,1302
|
|
20250402,102600,1163151789,2120,2120,2120,2120,0
|
|
20250402,102500,1163151789,2120,2120,2120,2120,3103
|
|
20250402,102400,1156573429,2120,2120,2120,2120,70
|
|
20250402,102300,1156425029,2120,2125,2125,2120,1378
|
|
20250402,102200,1153496784,2125,2125,2125,2125,207
|
|
20250402,102100,1153056909,2125,2125,2125,2125,23
|
|
20250402,102000,1153008034,2120,2125,2130,2120,354
|
|
20250402,101900,1152257519,2120,2130,2130,2120,5
|
|
20250402,101800,1152246879,2115,2130,2130,2115,568
|
|
20250402,101700,1151045164,2130,2120,2130,2115,4219
|
|
20250402,101600,1142120399,2120,2125,2125,2120,5068
|
|
20250402,101500,1131373724,2125,2130,2130,2125,3112
|
|
20250402,101400,1124754589,2130,2130,2130,2125,2019
|
|
20250402,101300,1120464119,2130,2120,2130,2120,411
|
|
20250402,101200,1119590789,2120,2120,2120,2120,1101
|
|
20250402,101100,1117256669,2120,2125,2125,2120,5380
|
|
20250402,101000,1105850284,2125,2130,2130,2125,224
|
|
20250402,100900,1105374224,2130,2130,2130,2120,3180
|
|
20250402,100800,1098625904,2130,2130,2130,2130,501
|
|
20250402,100700,1097558774,2125,2125,2130,2125,2830
|
|
20250402,100600,1091545019,2125,2125,2125,2125,2209
|
|
20250402,100500,1086850894,2130,2130,2130,2130,20
|
|
20250402,100400,1086808294,2125,2130,2135,2125,1146
|
|
20250402,100300,1084373029,2130,2130,2135,2125,466
|
|
20250402,100200,1083382279,2125,2125,2125,2125,1093
|
|
20250402,100100,1081059654,2130,2125,2140,2125,589
|
|
20250402,100000,1079804324,2130,2130,2130,2130,57
|
|
20250402,095900,1079682914,2125,2125,2125,2125,727
|
|
20250402,095800,1078138039,2125,2130,2130,2125,101
|
|
20250402,095700,1077923409,2125,2130,2130,2125,2681
|
|
20250402,095600,1072221994,2135,2135,2135,2135,645
|
|
20250402,095500,1070844919,2145,2135,2145,2135,1118
|
|
20250402,095400,1068447724,2135,2135,2145,2130,2284
|
|
20250402,095300,1063565524,2135,2140,2140,2135,974
|
|
20250402,095200,1061481399,2140,2130,2140,2130,2467
|
|
20250402,095100,1056222459,2135,2135,2135,2125,341
|
|
20250402,095000,1055496374,2135,2125,2135,2125,3733
|
|
20250402,094900,1047546479,2125,2125,2125,2125,2542
|
|
20250402,094800,1042144729,2125,2130,2130,2125,2620
|
|
20250402,094700,1036564134,2130,2130,2130,2130,59
|
|
20250402,094600,1036438464,2130,2130,2135,2125,1054
|
|
20250402,094500,1034193069,2130,2130,2135,2125,3255
|
|
20250402,094400,1027263374,2135,2135,2135,2135,6
|
|
20250402,094300,1027250564,2130,2135,2135,2130,585
|
|
20250402,094200,1026002089,2135,2140,2140,2130,1232
|
|
20250402,094100,1023371454,2140,2135,2140,2135,777
|
|
20250402,094000,1021710199,2135,2135,2135,2135,1
|
|
20250402,093900,1021708064,2135,2140,2140,2135,1432
|
|
20250402,093800,1018650739,2140,2135,2145,2135,781
|
|
20250402,093700,1016978789,2140,2130,2140,2130,608
|
|
20250402,093600,1015679004,2130,2140,2140,2130,826
|
|
20250402,093500,1013913974,2140,2145,2145,2140,970
|
|
20250402,093400,1011833374,2145,2130,2145,2125,10201
|
|
20250402,093300,990034299,2130,2130,2135,2125,1761
|
|
20250402,093200,986286169,2130,2130,2130,2130,1309
|
|
20250402,093100,983497999,2130,2135,2135,2130,501
|
|
20250402,093000,982428369,2125,2130,2135,2125,1504
|
|
20250402,092900,979219924,2130,2130,2130,2125,1283
|
|
20250402,092800,976489839,2120,2120,2120,2120,1243
|
|
20250402,092700,973854679,2120,2120,2125,2120,322
|
|
20250402,092600,973171539,2120,2130,2130,2120,200
|
|
20250402,092500,972745549,2125,2115,2135,2110,8523
|
|
20250402,092400,954605394,2110,2120,2120,2110,3658
|
|
20250402,092300,946882409,2120,2120,2120,2115,2219
|
|
20250402,092200,942187659,2120,2115,2120,2115,8922
|
|
20250402,092100,923296514,2115,2125,2125,2115,3062
|
|
20250402,092000,916797609,2125,2130,2130,2125,237
|
|
20250402,091900,916293939,2135,2120,2135,2115,4345
|
|
20250402,091800,907036304,2115,2120,2120,2115,1837
|
|
20250402,091700,903143234,2120,2120,2130,2120,3817
|
|
20250402,091600,895049874,2120,2135,2135,2120,6809
|
|
20250402,091500,880572064,2135,2130,2135,2125,1482
|
|
20250402,091400,877413204,2135,2115,2135,2115,10725
|
|
20250402,091300,854577034,2115,2120,2125,2110,11213
|
|
20250402,091200,830830939,2120,2115,2120,2100,7200
|
|
20250402,091100,815643744,2115,2110,2115,2100,14980
|
|
20250402,091000,784075964,2110,2105,2110,2095,23341
|
|
20250402,090900,735009383,2110,2115,2115,2105,13344
|
|
20250402,090800,706860898,2115,2115,2115,2105,28187
|
|
20250402,090700,647416638,2110,2115,2115,2100,52077
|
|
20250402,090600,537663988,2115,2115,2130,2105,45940
|
|
20250402,090500,440560918,2120,2165,2165,2115,68456
|
|
20250402,090400,294240598,2160,2175,2175,2160,7754
|
|
20250402,090300,277439118,2180,2175,2180,2165,9104
|
|
20250402,090200,257653803,2175,2170,2175,2155,17374
|
|
20250402,090100,220064375,2170,2160,2180,2160,26959
|
|
20250402,090000,161603320,2155,2160,2170,2150,74829
|