626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,192300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,192200,1796624884,2095,2095,2095,2095,0
|
|
20250404,192100,1796624884,2095,2095,2095,2095,0
|
|
20250404,192000,1796624884,2095,2095,2095,2095,0
|
|
20250404,191900,1796624884,2095,2095,2095,2095,0
|
|
20250404,191800,1796624884,2095,2095,2095,2095,0
|
|
20250404,191700,1796624884,2095,2095,2095,2095,0
|
|
20250404,191600,1796624884,2095,2095,2095,2095,0
|
|
20250404,191500,1796624884,2095,2095,2095,2095,0
|
|
20250404,191400,1796624884,2095,2095,2095,2095,0
|
|
20250404,191300,1796624884,2095,2095,2095,2095,0
|
|
20250404,191200,1796624884,2095,2095,2095,2095,0
|
|
20250404,191100,1796624884,2095,2095,2095,2095,0
|
|
20250404,191000,1796624884,2095,2095,2095,2095,0
|
|
20250404,190900,1796624884,2095,2095,2095,2095,0
|
|
20250404,190800,1796624884,2095,2095,2095,2095,0
|
|
20250404,190700,1796624884,2095,2095,2095,2095,0
|
|
20250404,190600,1796624884,2095,2095,2095,2095,0
|
|
20250404,190500,1796624884,2095,2095,2095,2095,0
|
|
20250404,190400,1796624884,2095,2095,2095,2095,0
|
|
20250404,190300,1796624884,2095,2095,2095,2095,0
|
|
20250404,190200,1796624884,2095,2095,2095,2095,0
|
|
20250404,190100,1796624884,2095,2095,2095,2095,0
|
|
20250404,190000,1796624884,2095,2095,2095,2095,0
|
|
20250404,185900,1796624884,2095,2095,2095,2095,0
|
|
20250404,185800,1796624884,2095,2095,2095,2095,0
|
|
20250404,185700,1796624884,2095,2095,2095,2095,0
|
|
20250404,185600,1796624884,2095,2095,2095,2095,0
|
|
20250404,185500,1796624884,2095,2095,2095,2095,0
|
|
20250404,185400,1796624884,2095,2095,2095,2095,0
|
|
20250404,185300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,185200,1796624884,2095,2095,2095,2095,0
|
|
20250404,185100,1796624884,2095,2095,2095,2095,0
|
|
20250404,185000,1796624884,2095,2095,2095,2095,0
|
|
20250404,184900,1796624884,2095,2095,2095,2095,0
|
|
20250404,184800,1796624884,2095,2095,2095,2095,0
|
|
20250404,184700,1796624884,2095,2095,2095,2095,0
|
|
20250404,184600,1796624884,2095,2095,2095,2095,0
|
|
20250404,184500,1796624884,2095,2095,2095,2095,0
|
|
20250404,184400,1796624884,2095,2095,2095,2095,0
|
|
20250404,184300,1796624884,2095,2095,2095,2095,0
|
|
20250404,184200,1796624884,2095,2095,2095,2095,0
|
|
20250404,184100,1796624884,2095,2095,2095,2095,0
|
|
20250404,184000,1796624884,2095,2095,2095,2095,0
|
|
20250404,183900,1796624884,2095,2095,2095,2095,0
|
|
20250404,183800,1796624884,2095,2095,2095,2095,0
|
|
20250404,183700,1796624884,2095,2095,2095,2095,0
|
|
20250404,183600,1796624884,2095,2095,2095,2095,0
|
|
20250404,183500,1796624884,2095,2095,2095,2095,0
|
|
20250404,183400,1796624884,2095,2095,2095,2095,0
|
|
20250404,183300,1796624884,2095,2095,2095,2095,0
|
|
20250404,183200,1796624884,2095,2095,2095,2095,0
|
|
20250404,183100,1796624884,2095,2095,2095,2095,0
|
|
20250404,183000,1796624884,2095,2095,2095,2095,0
|
|
20250404,182900,1796624884,2095,2095,2095,2095,0
|
|
20250404,182800,1796624884,2095,2095,2095,2095,0
|
|
20250404,182700,1796624884,2095,2095,2095,2095,0
|
|
20250404,182600,1796624884,2095,2095,2095,2095,0
|
|
20250404,182500,1796624884,2095,2095,2095,2095,0
|
|
20250404,182400,1796624884,2095,2095,2095,2095,0
|
|
20250404,182300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,182200,1796624884,2095,2095,2095,2095,0
|
|
20250404,182100,1796624884,2095,2095,2095,2095,0
|
|
20250404,182000,1796624884,2095,2095,2095,2095,0
|
|
20250404,181900,1796624884,2095,2095,2095,2095,0
|
|
20250404,181800,1796624884,2095,2095,2095,2095,0
|
|
20250404,181700,1796624884,2095,2095,2095,2095,0
|
|
20250404,181600,1796624884,2095,2095,2095,2095,0
|
|
20250404,181500,1796624884,2095,2095,2095,2095,0
|
|
20250404,181400,1796624884,2095,2095,2095,2095,0
|
|
20250404,181300,1796624884,2095,2095,2095,2095,0
|
|
20250404,181200,1796624884,2095,2095,2095,2095,0
|
|
20250404,181100,1796624884,2095,2095,2095,2095,0
|
|
20250404,181000,1796624884,2095,2095,2095,2095,0
|
|
20250404,180900,1796624884,2095,2095,2095,2095,0
|
|
20250404,180800,1796624884,2095,2095,2095,2095,0
|
|
20250404,180700,1796624884,2095,2095,2095,2095,0
|
|
20250404,180600,1796624884,2095,2095,2095,2095,0
|
|
20250404,180500,1796624884,2095,2095,2095,2095,0
|
|
20250404,180400,1796624884,2095,2095,2095,2095,0
|
|
20250404,180300,1796624884,2095,2095,2095,2095,0
|
|
20250404,180200,1796624884,2095,2095,2095,2095,0
|
|
20250404,180100,1796624884,2095,2095,2095,2095,0
|
|
20250404,180000,1796624884,2095,2095,2095,2095,0
|
|
20250404,175900,1796624884,2095,2095,2095,2095,0
|
|
20250404,175800,1796624884,2095,2095,2095,2095,0
|
|
20250404,175700,1796624884,2095,2095,2095,2095,0
|
|
20250404,175600,1796624884,2095,2095,2095,2095,0
|
|
20250404,175500,1796624884,2095,2095,2095,2095,0
|
|
20250404,175400,1796624884,2095,2095,2095,2095,0
|
|
20250404,175300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,175200,1796624884,2095,2095,2095,2095,0
|
|
20250404,175100,1796624884,2095,2095,2095,2095,0
|
|
20250404,175000,1796624884,2095,2095,2095,2095,0
|
|
20250404,174900,1796624884,2095,2095,2095,2095,0
|
|
20250404,174800,1796624884,2095,2095,2095,2095,0
|
|
20250404,174700,1796624884,2095,2095,2095,2095,0
|
|
20250404,174600,1796624884,2095,2095,2095,2095,0
|
|
20250404,174500,1796624884,2095,2095,2095,2095,0
|
|
20250404,174400,1796624884,2095,2095,2095,2095,0
|
|
20250404,174300,1796624884,2095,2095,2095,2095,0
|
|
20250404,174200,1796624884,2095,2095,2095,2095,0
|
|
20250404,174100,1796624884,2095,2095,2095,2095,0
|
|
20250404,174000,1796624884,2095,2095,2095,2095,0
|
|
20250404,173900,1796624884,2095,2095,2095,2095,0
|
|
20250404,173800,1796624884,2095,2095,2095,2095,0
|
|
20250404,173700,1796624884,2095,2095,2095,2095,0
|
|
20250404,173600,1796624884,2095,2095,2095,2095,0
|
|
20250404,173500,1796624884,2095,2095,2095,2095,0
|
|
20250404,173400,1796624884,2095,2095,2095,2095,0
|
|
20250404,173300,1796624884,2095,2095,2095,2095,0
|
|
20250404,173200,1796624884,2095,2095,2095,2095,0
|
|
20250404,173100,1796624884,2095,2095,2095,2095,0
|
|
20250404,173000,1796624884,2095,2095,2095,2095,0
|
|
20250404,172900,1796624884,2095,2095,2095,2095,0
|
|
20250404,172800,1796624884,2095,2095,2095,2095,0
|
|
20250404,172700,1796624884,2095,2095,2095,2095,0
|
|
20250404,172600,1796624884,2095,2095,2095,2095,0
|
|
20250404,172500,1796624884,2095,2095,2095,2095,0
|
|
20250404,172400,1796624884,2095,2095,2095,2095,0
|
|
20250404,172300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,172200,1796624884,2095,2095,2095,2095,0
|
|
20250404,172100,1796624884,2095,2095,2095,2095,0
|
|
20250404,172000,1796624884,2095,2095,2095,2095,0
|
|
20250404,171900,1796624884,2095,2095,2095,2095,0
|
|
20250404,171800,1796624884,2095,2095,2095,2095,0
|
|
20250404,171700,1796624884,2095,2095,2095,2095,0
|
|
20250404,171600,1796624884,2095,2095,2095,2095,0
|
|
20250404,171500,1796624884,2095,2095,2095,2095,0
|
|
20250404,171400,1796624884,2095,2095,2095,2095,0
|
|
20250404,171300,1796624884,2095,2095,2095,2095,0
|
|
20250404,171200,1796624884,2095,2095,2095,2095,0
|
|
20250404,171100,1796624884,2095,2095,2095,2095,0
|
|
20250404,171000,1796624884,2095,2095,2095,2095,0
|
|
20250404,170900,1796624884,2095,2095,2095,2095,0
|
|
20250404,170800,1796624884,2095,2095,2095,2095,0
|
|
20250404,170700,1796624884,2095,2095,2095,2095,0
|
|
20250404,170600,1796624884,2095,2095,2095,2095,0
|
|
20250404,170500,1796624884,2095,2095,2095,2095,0
|
|
20250404,170400,1796624884,2095,2095,2095,2095,0
|
|
20250404,170300,1796624884,2095,2095,2095,2095,0
|
|
20250404,170200,1796624884,2095,2095,2095,2095,0
|
|
20250404,170100,1796624884,2095,2095,2095,2095,0
|
|
20250404,170000,1796624884,2095,2095,2095,2095,0
|
|
20250404,165900,1796624884,2095,2095,2095,2095,0
|
|
20250404,165800,1796624884,2095,2095,2095,2095,0
|
|
20250404,165700,1796624884,2095,2095,2095,2095,0
|
|
20250404,165600,1796624884,2095,2095,2095,2095,0
|
|
20250404,165500,1796624884,2095,2095,2095,2095,0
|
|
20250404,165400,1796624884,2095,2095,2095,2095,0
|
|
20250404,165300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,165200,1796624884,2095,2095,2095,2095,0
|
|
20250404,165100,1796624884,2095,2095,2095,2095,0
|
|
20250404,165000,1796624884,2095,2095,2095,2095,0
|
|
20250404,164900,1796624884,2095,2095,2095,2095,0
|
|
20250404,164800,1796624884,2095,2095,2095,2095,0
|
|
20250404,164700,1796624884,2095,2095,2095,2095,0
|
|
20250404,164600,1796624884,2095,2095,2095,2095,0
|
|
20250404,164500,1796624884,2095,2095,2095,2095,0
|
|
20250404,164400,1796624884,2095,2095,2095,2095,0
|
|
20250404,164300,1796624884,2095,2095,2095,2095,0
|
|
20250404,164200,1796624884,2095,2095,2095,2095,0
|
|
20250404,164100,1796624884,2095,2095,2095,2095,0
|
|
20250404,164000,1796624884,2095,2095,2095,2095,0
|
|
20250404,163900,1796624884,2095,2095,2095,2095,0
|
|
20250404,163800,1796624884,2095,2095,2095,2095,0
|
|
20250404,163700,1796624884,2095,2095,2095,2095,0
|
|
20250404,163600,1796624884,2095,2095,2095,2095,0
|
|
20250404,163500,1796624884,2095,2095,2095,2095,0
|
|
20250404,163400,1796624884,2095,2095,2095,2095,0
|
|
20250404,163300,1796624884,2095,2095,2095,2095,0
|
|
20250404,163200,1796624884,2095,2095,2095,2095,0
|
|
20250404,163100,1796624884,2095,2095,2095,2095,0
|
|
20250404,163000,1796624884,2095,2095,2095,2095,0
|
|
20250404,162900,1796624884,2095,2095,2095,2095,0
|
|
20250404,162800,1796624884,2095,2095,2095,2095,0
|
|
20250404,162700,1796624884,2095,2095,2095,2095,0
|
|
20250404,162600,1796624884,2095,2095,2095,2095,0
|
|
20250404,162500,1796624884,2095,2095,2095,2095,0
|
|
20250404,162400,1796624884,2095,2095,2095,2095,0
|
|
20250404,162300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,162200,1796624884,2095,2095,2095,2095,0
|
|
20250404,162100,1796624884,2095,2095,2095,2095,0
|
|
20250404,162000,1796624884,2095,2095,2095,2095,0
|
|
20250404,161900,1796624884,2095,2095,2095,2095,0
|
|
20250404,161800,1796624884,2095,2095,2095,2095,0
|
|
20250404,161700,1796624884,2095,2095,2095,2095,0
|
|
20250404,161600,1796624884,2095,2095,2095,2095,0
|
|
20250404,161500,1796624884,2095,2095,2095,2095,0
|
|
20250404,161400,1796624884,2095,2095,2095,2095,0
|
|
20250404,161300,1796624884,2095,2095,2095,2095,0
|
|
20250404,161200,1796624884,2095,2095,2095,2095,0
|
|
20250404,161100,1796624884,2095,2095,2095,2095,0
|
|
20250404,161000,1796624884,2095,2095,2095,2095,0
|
|
20250404,160900,1796624884,2095,2095,2095,2095,0
|
|
20250404,160800,1796624884,2095,2095,2095,2095,0
|
|
20250404,160700,1796624884,2095,2095,2095,2095,0
|
|
20250404,160600,1796624884,2095,2095,2095,2095,0
|
|
20250404,160500,1796624884,2095,2095,2095,2095,0
|
|
20250404,160400,1796624884,2095,2095,2095,2095,0
|
|
20250404,160300,1796624884,2095,2095,2095,2095,0
|
|
20250404,160200,1796624884,2095,2095,2095,2095,0
|
|
20250404,160100,1796624884,2095,2095,2095,2095,0
|
|
20250404,160000,1796624884,2095,2095,2095,2095,0
|
|
20250404,155900,1796624884,2095,2095,2095,2095,0
|
|
20250404,155800,1796624884,2095,2095,2095,2095,0
|
|
20250404,155700,1796624884,2095,2095,2095,2095,0
|
|
20250404,155600,1796624884,2095,2095,2095,2095,0
|
|
20250404,155500,1796624884,2095,2095,2095,2095,0
|
|
20250404,155400,1796624884,2095,2095,2095,2095,0
|
|
20250404,155300,1796624884,2095,2095,2095,2095,42812
|
|
20250404,155200,1796624884,2095,2095,2095,2095,0
|
|
20250404,155100,1796624884,2095,2095,2095,2095,0
|
|
20250404,155000,1796624884,2095,2095,2095,2095,0
|
|
20250404,154900,1796624884,2095,2095,2095,2095,0
|
|
20250404,154800,1796624884,2095,2095,2095,2095,0
|
|
20250404,154700,1796624884,2095,2095,2095,2095,0
|
|
20250404,154600,1796624884,2095,2095,2095,2095,0
|
|
20250404,154500,1796624884,2095,2095,2095,2095,0
|
|
20250404,154400,1796624884,2095,2095,2095,2095,0
|
|
20250404,154300,1796624884,2095,2095,2095,2095,0
|
|
20250404,154200,1796624884,2095,2095,2095,2095,0
|
|
20250404,154100,1796624884,2095,2095,2095,2095,0
|
|
20250404,154000,1796624884,2095,2095,2095,2095,0
|
|
20250404,153900,1796624884,2095,2095,2095,2095,0
|
|
20250404,153800,1796624884,2095,2095,2095,2095,0
|
|
20250404,153700,1796624884,2095,2095,2095,2095,0
|
|
20250404,153600,1796624884,2095,2095,2095,2095,0
|
|
20250404,153500,1796624884,2095,2095,2095,2095,0
|
|
20250404,153400,1796624884,2095,2095,2095,2095,0
|
|
20250404,153300,1796624884,2095,2095,2095,2095,0
|
|
20250404,153200,1796624884,2095,2095,2095,2095,0
|
|
20250404,153100,1796624884,2095,2095,2095,2095,0
|
|
20250404,153000,1796624884,2095,2095,2095,2095,42812
|
|
20250404,152900,1706933744,2110,2110,2110,2110,0
|
|
20250404,152800,1706933744,2110,2110,2110,2110,0
|
|
20250404,152700,1706933744,2110,2110,2110,2110,0
|
|
20250404,152600,1706933744,2110,2110,2110,2110,0
|
|
20250404,152500,1706933744,2110,2110,2110,2110,0
|
|
20250404,152400,1706933744,2110,2110,2110,2110,0
|
|
20250404,152300,1706933744,2110,2110,2110,2110,0
|
|
20250404,152200,1706933744,2110,2110,2110,2110,0
|
|
20250404,152100,1706933744,2110,2110,2110,2110,0
|
|
20250404,152000,1706933744,2110,2110,2110,2110,0
|
|
20250404,151900,1706933744,2110,2100,2110,2100,1666
|
|
20250404,151800,1703433614,2110,2100,2110,2100,1985
|
|
20250404,151700,1699255104,2110,2100,2110,2100,1014
|
|
20250404,151600,1697121699,2105,2105,2110,2105,1068
|
|
20250404,151500,1694873059,2105,2100,2105,2100,1098
|
|
20250404,151400,1692567254,2110,2115,2115,2100,1032
|
|
20250404,151300,1690384739,2115,2115,2115,2095,6843
|
|
20250404,151200,1675978534,2115,2105,2115,2105,564
|
|
20250404,151100,1674791184,2105,2110,2110,2105,2730
|
|
20250404,151000,1669031714,2112,2120,2120,2112,659
|
|
20250404,150900,1667639826,2120,2120,2120,2115,1841
|
|
20250404,150800,1663745641,2120,2115,2120,2110,7299
|
|
20250404,150700,1648307116,2115,2115,2115,2110,464
|
|
20250404,150600,1647327026,2105,2115,2115,2105,468
|
|
20250404,150500,1646341096,2110,2110,2115,2110,628
|
|
20250404,150400,1645015636,2110,2110,2110,2105,681
|
|
20250404,150300,1643581206,2110,2110,2110,2110,2234
|
|
20250404,150200,1638867466,2110,2105,2110,2105,839
|
|
20250404,150100,1637101001,2100,2105,2110,2100,1395
|
|
20250404,150000,1634164051,2105,2110,2110,2105,705
|
|
20250404,145900,1632678901,2115,2110,2115,2110,646
|
|
20250404,145800,1631315731,2115,2110,2115,2110,74
|
|
20250404,145700,1631159471,2115,2110,2115,2105,1108
|
|
20250404,145600,1628821336,2110,2105,2110,2105,1308
|
|
20250404,145500,1626067726,2110,2110,2115,2105,6817
|
|
20250404,145400,1611711381,2110,2115,2115,2110,964
|
|
20250404,145300,1609675076,2110,2120,2120,2110,5871
|
|
20250404,145200,1597282786,2120,2115,2120,2115,305
|
|
20250404,145100,1596637201,2115,2115,2115,2115,0
|
|
20250404,145000,1596637201,2115,2115,2120,2115,1134
|
|
20250404,144900,1594238261,2120,2115,2120,2115,1600
|
|
20250404,144800,1590851816,2115,2110,2115,2110,446
|
|
20250404,144700,1589910746,2115,2120,2120,2115,790
|
|
20250404,144600,1588237426,2120,2120,2125,2120,3737
|
|
20250404,144500,1580314656,2120,2105,2120,2105,15203
|
|
20250404,144400,1548265971,2105,2100,2105,2100,1822
|
|
20250404,144300,1544437896,2095,2090,2100,2090,8515
|
|
20250404,144200,1526637996,2090,2090,2090,2080,91
|
|
20250404,144100,1526447816,2090,2090,2090,2090,651
|
|
20250404,144000,1525087226,2090,2090,2090,2090,14
|
|
20250404,143900,1525057966,2090,2090,2090,2090,124
|
|
20250404,143800,1524798806,2090,2090,2090,2090,6
|
|
20250404,143700,1524786266,2090,2085,2090,2085,106
|
|
20250404,143600,1524565251,2090,2085,2090,2085,1909
|
|
20250404,143500,1520584981,2090,2085,2095,2080,1323
|
|
20250404,143400,1517828386,2095,2095,2095,2095,11
|
|
20250404,143300,1517805341,2095,2095,2095,2090,750
|
|
20250404,143200,1516234291,2095,2100,2100,2085,2986
|
|
20250404,143100,1509973026,2100,2095,2100,2090,4467
|
|
20250404,143000,1500619796,2095,2090,2095,2090,43
|
|
20250404,142900,1500529761,2095,2090,2095,2085,5054
|
|
20250404,142800,1489968641,2090,2090,2090,2090,2328
|
|
20250404,142700,1485103121,2090,2090,2090,2090,119
|
|
20250404,142600,1484854411,2090,2090,2090,2085,209
|
|
20250404,142500,1484417631,2090,2085,2090,2075,547
|
|
20250404,142400,1483280196,2085,2085,2085,2085,0
|
|
20250404,142300,1483280196,2085,2085,2085,2085,98
|
|
20250404,142200,1483075866,2085,2080,2085,2080,640
|
|
20250404,142100,1481744096,2080,2080,2080,2080,50
|
|
20250404,142000,1481640096,2080,2080,2080,2080,1
|
|
20250404,141900,1481638016,2080,2080,2080,2080,2
|
|
20250404,141800,1481633856,2065,2065,2065,2065,291
|
|
20250404,141700,1481032941,2080,2080,2080,2070,2099
|
|
20250404,141600,1476687711,2070,2080,2080,2070,34
|
|
20250404,141500,1476617081,2080,2075,2080,2060,19743
|
|
20250404,141400,1435826666,2075,2085,2085,2075,6
|
|
20250404,141300,1435814186,2090,2090,2090,2090,0
|
|
20250404,141200,1435814186,2090,2090,2090,2090,0
|
|
20250404,141100,1435814186,2090,2090,2090,2090,0
|
|
20250404,141000,1435814186,2090,2090,2090,2090,0
|
|
20250404,140900,1435814186,2090,2090,2090,2090,11
|
|
20250404,140800,1435791196,2090,2070,2090,2065,6795
|
|
20250404,140700,1421694106,2075,2065,2075,2065,4047
|
|
20250404,140600,1413331746,2075,2075,2075,2060,7618
|
|
20250404,140500,1397591356,2070,2075,2075,2070,9693
|
|
20250404,140400,1377502631,2075,2080,2080,2075,90
|
|
20250404,140300,1377315541,2080,2080,2080,2080,0
|
|
20250404,140200,1377315541,2080,2085,2085,2080,148
|
|
20250404,140100,1377007201,2085,2085,2085,2085,11
|
|
20250404,140000,1376984266,2085,2085,2085,2075,1813
|
|
20250404,135900,1373221686,2080,2080,2080,2080,2082
|
|
20250404,135800,1368891126,2080,2080,2085,2080,7555
|
|
20250404,135700,1353170581,2080,2085,2085,2080,9583
|
|
20250404,135600,1333232906,2085,2090,2090,2080,13375
|
|
20250404,135500,1305345186,2095,2100,2100,2095,7
|
|
20250404,135400,1305330512,2095,2100,2100,2095,3627
|
|
20250404,135300,1297731827,2100,2100,2100,2100,51
|
|
20250404,135200,1297624727,2100,2100,2100,2100,51
|
|
20250404,135100,1297517627,2100,2095,2100,2095,8657
|
|
20250404,135000,1279381097,2095,2095,2095,2095,3100
|
|
20250404,134900,1272886597,2095,2095,2095,2095,0
|
|
20250404,134800,1272886597,2095,2095,2095,2095,0
|
|
20250404,134700,1272886597,2095,2095,2095,2095,1
|
|
20250404,134600,1272884502,2090,2090,2095,2090,1718
|
|
20250404,134500,1269293382,2090,2090,2090,2090,186
|
|
20250404,134400,1268904642,2095,2095,2095,2095,0
|
|
20250404,134300,1268904642,2095,2095,2095,2095,0
|
|
20250404,134200,1268904642,2095,2095,2095,2095,52
|
|
20250404,134100,1268795702,2095,2095,2095,2095,0
|
|
20250404,134000,1268795702,2095,2095,2095,2090,1570
|
|
20250404,133900,1265509962,2090,2090,2090,2090,0
|
|
20250404,133800,1265509962,2090,2095,2095,2090,487
|
|
20250404,133700,1264489747,2095,2095,2095,2095,0
|
|
20250404,133600,1264489747,2095,2090,2095,2090,1715
|
|
20250404,133500,1260905152,2090,2095,2095,2090,3592
|
|
20250404,133400,1253385992,2100,2100,2100,2100,0
|
|
20250404,133300,1253385992,2100,2100,2100,2100,1
|
|
20250404,133200,1253383892,2090,2090,2100,2090,2430
|
|
20250404,133100,1248304152,2090,2090,2090,2090,800
|
|
20250404,133000,1246632152,2090,2095,2095,2090,1042
|
|
20250404,132900,1244453372,2090,2090,2090,2090,1
|
|
20250404,132800,1244451282,2100,2100,2100,2090,2397
|
|
20250404,132700,1239433162,2095,2105,2105,2095,1852
|
|
20250404,132600,1235536062,2110,2110,2110,2110,0
|
|
20250404,132500,1235536062,2110,2110,2110,2110,1
|
|
20250404,132400,1235533952,2110,2105,2110,2105,1178
|
|
20250404,132300,1233049622,2110,2100,2110,2100,1950
|
|
20250404,132200,1228948612,2100,2100,2100,2097,380
|
|
20250404,132100,1228150672,2110,2100,2110,2095,490
|
|
20250404,132000,1227122637,2115,2095,2115,2095,615
|
|
20250404,131900,1225834192,2095,2100,2115,2095,2569
|
|
20250404,131800,1220441692,2105,2115,2115,2105,300
|
|
20250404,131700,1219809872,2115,2115,2115,2115,0
|
|
20250404,131600,1219809872,2115,2115,2115,2105,522
|
|
20250404,131500,1218709122,2110,2110,2110,2110,0
|
|
20250404,131400,1218709122,2110,2110,2110,2110,235
|
|
20250404,131300,1218213272,2120,2120,2120,2120,100
|
|
20250404,131200,1218001272,2120,2115,2120,2115,6031
|
|
20250404,131100,1205240097,2115,2120,2120,2085,16090
|
|
20250404,131000,1171494442,2120,2115,2120,2110,1521
|
|
20250404,130900,1168275247,2110,2110,2110,2110,525
|
|
20250404,130800,1167167497,2110,2115,2115,2110,2570
|
|
20250404,130700,1161743767,2110,2115,2115,2110,1320
|
|
20250404,130600,1158954842,2115,2115,2115,2115,550
|
|
20250404,130500,1157791592,2115,2120,2120,2115,572
|
|
20250404,130400,1156579452,2115,2110,2115,2110,956
|
|
20250404,130300,1154560782,2115,2110,2115,2110,3400
|
|
20250404,130200,1147386347,2110,2115,2115,2110,1408
|
|
20250404,130100,1144414612,2115,2120,2120,2115,6401
|
|
20250404,130000,1130869297,2120,2120,2120,2120,115
|
|
20250404,125900,1130625497,2115,2115,2120,2115,3517
|
|
20250404,125800,1123181492,2120,2115,2120,2115,602
|
|
20250404,125700,1121908257,2115,2120,2120,2115,1089
|
|
20250404,125600,1119604522,2120,2120,2120,2120,0
|
|
20250404,125500,1119604522,2120,2120,2120,2120,11
|
|
20250404,125400,1119581202,2120,2120,2120,2115,758
|
|
20250404,125300,1117974377,2115,2120,2120,2115,624
|
|
20250404,125200,1116651542,2115,2125,2125,2115,813
|
|
20250404,125100,1114932037,2115,2125,2125,2115,10962
|
|
20250404,125000,1091692527,2130,2125,2130,2125,1581
|
|
20250404,124900,1088331062,2130,2130,2130,2125,13
|
|
20250404,124800,1088303402,2125,2125,2125,2125,2975
|
|
20250404,124700,1081981527,2125,2125,2130,2120,2674
|
|
20250404,124600,1076299937,2125,2125,2130,2125,901
|
|
20250404,124500,1074385262,2125,2125,2135,2125,2011
|
|
20250404,124400,1070107622,2135,2135,2135,2125,2498
|
|
20250404,124300,1064776792,2120,2130,2135,2120,3168
|
|
20250404,124200,1058036272,2130,2120,2130,2120,1845
|
|
20250404,124100,1054111367,2120,2125,2125,2120,4986
|
|
20250404,124000,1043530327,2125,2125,2125,2120,4954
|
|
20250404,123900,1033027032,2125,2130,2135,2125,5677
|
|
20250404,123800,1020946197,2125,2125,2130,2120,4989
|
|
20250404,123700,1010361597,2125,2125,2125,2125,2424
|
|
20250404,123600,1005210597,2125,2125,2125,2120,4012
|
|
20250404,123500,996688102,2130,2125,2130,2120,3586
|
|
20250404,123400,989069892,2125,2125,2125,2120,1870
|
|
20250404,123300,985099817,2125,2125,2125,2120,256
|
|
20250404,123200,984555822,2125,2125,2125,2120,2718
|
|
20250404,123100,978780092,2125,2120,2125,2120,4459
|
|
20250404,123000,969325002,2120,2115,2120,2115,6260
|
|
20250404,122900,956056402,2115,2115,2115,2115,1050
|
|
20250404,122800,953835652,2120,2115,2120,2115,4008
|
|
20250404,122700,945348737,2115,2100,2115,2095,4974
|
|
20250404,122600,934866682,2100,2110,2110,2100,173
|
|
20250404,122500,934502652,2110,2102,2110,2100,1112
|
|
20250404,122400,932166328,2110,2100,2110,2095,1156
|
|
20250404,122300,929728448,2095,2090,2095,2090,4191
|
|
20250404,122200,920948378,2090,2095,2095,2090,56
|
|
20250404,122100,920831088,2090,2090,2090,2090,1613
|
|
20250404,122000,917459918,2085,2090,2090,2085,73
|
|
20250404,121900,917307658,2090,2090,2095,2085,1798
|
|
20250404,121800,913556933,2080,2080,2080,2080,1
|
|
20250404,121700,913554853,2090,2095,2095,2090,541
|
|
20250404,121600,912423778,2095,2085,2095,2080,1050
|
|
20250404,121500,910237778,2095,2085,2100,2080,1161
|
|
20250404,121400,907813073,2085,2085,2085,2085,864
|
|
20250404,121300,906011633,2085,2090,2090,2085,4503
|
|
20250404,121200,896609018,2090,2090,2090,2090,4007
|
|
20250404,121100,888234388,2090,2110,2110,2090,712
|
|
20250404,121000,886741943,2095,2105,2105,2095,5768
|
|
20250404,120900,874639933,2105,2105,2120,2090,5785
|
|
20250404,120800,862407418,2105,2085,2110,2085,5258
|
|
20250404,120700,851377533,2085,2080,2095,2080,11366
|
|
20250404,120600,827699458,2080,2085,2085,2080,9477
|
|
20250404,120500,807956853,2085,2090,2090,2085,522
|
|
20250404,120400,806867983,2100,2090,2100,2090,2184
|
|
20250404,120300,802297303,2100,2090,2100,2085,4310
|
|
20250404,120200,793279728,2090,2100,2100,2085,661
|
|
20250404,120100,791898468,2085,2085,2085,2085,1898
|
|
20250404,120000,787941138,2085,2085,2085,2085,0
|
|
20250404,115900,787941138,2085,2090,2090,2085,530
|
|
20250404,115800,786835588,2090,2090,2090,2085,720
|
|
20250404,115700,785332693,2085,2085,2085,2085,0
|
|
20250404,115600,785332693,2085,2090,2090,2085,2177
|
|
20250404,115500,780787208,2090,2095,2095,2090,623
|
|
20250404,115400,779484438,2095,2095,2095,2095,2285
|
|
20250404,115300,774697363,2095,2100,2100,2095,509
|
|
20250404,115200,773628563,2105,2105,2105,2105,34
|
|
20250404,115100,773556993,2100,2100,2100,2100,877
|
|
20250404,115000,771715293,2095,2095,2095,2090,480
|
|
20250404,114900,770710888,2095,2095,2095,2095,2630
|
|
20250404,114800,765201038,2095,2100,2100,2095,1005
|
|
20250404,114700,763095538,2100,2100,2105,2100,227
|
|
20250404,114600,762618818,2105,2095,2105,2095,2503
|
|
20250404,114500,757374933,2105,2105,2105,2105,190
|
|
20250404,114400,756974983,2105,2090,2105,2090,321
|
|
20250404,114300,756302203,2090,2105,2105,2090,2728
|
|
20250404,114200,750592068,2105,2105,2105,2105,0
|
|
20250404,114100,750592068,2105,2105,2105,2100,1080
|
|
20250404,114000,748319168,2105,2095,2105,2085,1782
|
|
20250404,113900,744574678,2100,2090,2105,2090,24
|
|
20250404,113800,744524183,2105,2105,2105,2105,0
|
|
20250404,113700,744524183,2105,2100,2105,2100,3677
|
|
20250404,113600,736802478,2100,2100,2100,2100,15
|
|
20250404,113500,736770978,2100,2085,2100,2085,3806
|
|
20250404,113400,728829818,2080,2085,2085,2080,218
|
|
20250404,113300,728375713,2090,2090,2090,2080,1882
|
|
20250404,113200,724454478,2085,2090,2090,2085,2113
|
|
20250404,113100,720048848,2090,2095,2095,2090,683
|
|
20250404,113000,718621373,2100,2110,2110,2095,148
|
|
20250404,112900,718310038,2110,2110,2110,2085,3653
|
|
20250404,112800,710671918,2110,2095,2110,2095,2757
|
|
20250404,112700,704874643,2095,2085,2095,2085,885
|
|
20250404,112600,703022213,2090,2085,2090,2085,4450
|
|
20250404,112500,693737678,2085,2110,2110,2085,18612
|
|
20250404,112400,654799843,2110,2105,2115,2100,5876
|
|
20250404,112300,642435403,2115,2115,2115,2115,2780
|
|
20250404,112200,636555703,2110,2110,2110,2110,573
|
|
20250404,112100,635346673,2110,2110,2110,2110,323
|
|
20250404,112000,634665143,2120,2120,2120,2120,0
|
|
20250404,111900,634665143,2120,2100,2120,2100,4385
|
|
20250404,111800,625455643,2095,2105,2105,2090,12791
|
|
20250404,111700,598590243,2115,2120,2120,2105,2990
|
|
20250404,111600,592296058,2120,2120,2120,2105,259
|
|
20250404,111500,591749978,2120,2115,2120,2105,1615
|
|
20250404,111400,588348818,2105,2120,2120,2105,8854
|
|
20250404,111300,569700358,2120,2115,2120,2115,879
|
|
20250404,111200,567840638,2115,2110,2115,2110,3862
|
|
20250404,111100,559674313,2110,2115,2115,2110,1407
|
|
20250404,111000,556699543,2110,2100,2110,2100,7150
|
|
20250404,110900,541639273,2100,2100,2105,2100,9822
|
|
20250404,110800,521013048,2100,2095,2100,2095,1002
|
|
20250404,110700,518912733,2090,2085,2090,2070,2065
|
|
20250404,110600,514617813,2085,2070,2085,2065,1364
|
|
20250404,110500,511782703,2065,2075,2085,2060,6337
|
|
20250404,110400,498681118,2075,2080,2080,2075,177
|
|
20250404,110300,498313043,2080,2080,2080,2080,561
|
|
20250404,110200,497146163,2075,2090,2090,2070,10283
|
|
20250404,110100,475699498,2090,2090,2090,2090,3
|
|
20250404,110000,475693228,2090,2090,2095,2090,2098
|
|
20250404,105900,471307943,2090,2095,2095,2090,206
|
|
20250404,105800,470876728,2095,2095,2095,2095,500
|
|
20250404,105700,469829228,2100,2100,2100,2100,0
|
|
20250404,105600,469829228,2100,2100,2100,2100,1
|
|
20250404,105500,469827128,2095,2100,2100,2095,493
|
|
20250404,105400,468792043,2105,2105,2105,2105,1
|
|
20250404,105300,468789938,2095,2095,2095,2095,0
|
|
20250404,105200,468789938,2095,2100,2105,2090,655
|
|
20250404,105100,467419833,2100,2100,2100,2100,3884
|
|
20250404,105000,459263433,2110,2110,2110,2100,559
|
|
20250404,104900,458087503,2110,2100,2110,2100,1651
|
|
20250404,104800,454614583,2095,2090,2095,2075,1576
|
|
20250404,104700,451326808,2100,2100,2100,2100,1
|
|
20250404,104600,451324708,2090,2085,2100,2085,963
|
|
20250404,104500,449313703,2085,2080,2085,2075,3278
|
|
20250404,104400,442504708,2075,2075,2075,2075,50
|
|
20250404,104300,442400958,2075,2080,2080,2075,300
|
|
20250404,104200,441778333,2080,2080,2090,2080,3860
|
|
20250404,104100,433743173,2085,2080,2085,2080,6
|
|
20250404,104000,433730688,2085,2085,2085,2085,175
|
|
20250404,103900,433365813,2085,2080,2085,2080,3000
|
|
20250404,103800,427120313,2085,2085,2085,2085,200
|
|
20250404,103700,426703313,2085,2085,2085,2085,560
|
|
20250404,103600,425535713,2085,2090,2090,2080,822
|
|
20250404,103500,423823772,2085,2085,2085,2085,8
|
|
20250404,103400,423807092,2085,2095,2095,2085,3273
|
|
20250404,103300,416976512,2090,2090,2090,2085,3343
|
|
20250404,103200,409989647,2095,2095,2095,2095,0
|
|
20250404,103100,409989647,2095,2095,2095,2095,132
|
|
20250404,103000,409713107,2095,2095,2095,2090,1358
|
|
20250404,102900,406873097,2090,2090,2090,2090,0
|
|
20250404,102800,406873097,2090,2095,2095,2090,70
|
|
20250404,102700,406726597,2095,2095,2095,2090,1499
|
|
20250404,102600,403586197,2095,2097,2097,2095,3822
|
|
20250404,102500,395579099,2100,2100,2105,2095,974
|
|
20250404,102400,393533089,2100,2100,2100,2100,100
|
|
20250404,102300,393323089,2110,2110,2110,2110,111
|
|
20250404,102200,393088879,2100,2090,2100,2090,768
|
|
20250404,102100,391476829,2090,2095,2100,2090,756
|
|
20250404,102000,389896239,2095,2095,2095,2095,1114
|
|
20250404,101900,387562409,2095,2095,2095,2095,551
|
|
20250404,101800,386408064,2095,2095,2095,2095,1486
|
|
20250404,101700,383294894,2100,2100,2100,2095,197
|
|
20250404,101600,382881204,2100,2100,2100,2100,310
|
|
20250404,101500,382230204,2100,2100,2100,2095,884
|
|
20250404,101400,380373814,2110,2105,2110,2100,269
|
|
20250404,101300,379808314,2105,2100,2110,2100,37
|
|
20250404,101200,379730574,2110,2110,2110,2100,163
|
|
20250404,101100,379386944,2100,2100,2105,2095,723
|
|
20250404,101000,377871269,2110,2110,2110,2095,2587
|
|
20250404,100900,372413109,2110,2095,2110,2095,414
|
|
20250404,100800,371541879,2105,2105,2105,2100,622
|
|
20250404,100700,370233179,2105,2105,2105,2095,4208
|
|
20250404,100600,361410339,2105,2105,2105,2100,473
|
|
20250404,100500,360414919,2115,2105,2115,2100,1225
|
|
20250404,100400,357830494,2120,2115,2120,2110,684
|
|
20250404,100300,356387109,2115,2110,2125,2105,3078
|
|
20250404,100200,349858969,2110,2105,2110,2105,710
|
|
20250404,100100,348364034,2115,2105,2115,2095,1689
|
|
20250404,100000,344811614,2115,2115,2115,2105,4455
|
|
20250404,095900,335394609,2115,2110,2115,2110,1503
|
|
20250404,095800,332215889,2105,2105,2115,2105,2745
|
|
20250404,095700,326434304,2100,2100,2100,2100,1380
|
|
20250404,095600,323536304,2090,2090,2090,2090,1247
|
|
20250404,095500,320930074,2090,2090,2090,2090,434
|
|
20250404,095400,320023014,2090,2100,2100,2090,1580
|
|
20250404,095300,316719319,2100,2100,2105,2100,836
|
|
20250404,095200,314963569,2100,2110,2115,2100,4847
|
|
20250404,095100,304751614,2100,2100,2110,2100,3720
|
|
20250404,095000,296925184,2095,2090,2100,2090,6785
|
|
20250404,094900,282705259,2090,2090,2090,2090,2162
|
|
20250404,094800,278186679,2090,2085,2090,2085,280
|
|
20250404,094700,277602864,2090,2080,2090,2075,4512
|
|
20250404,094600,268212544,2075,2075,2075,2075,285
|
|
20250404,094500,267621169,2075,2080,2080,2075,1882
|
|
20250404,094400,263707419,2080,2075,2080,2075,75
|
|
20250404,094300,263551504,2075,2065,2075,2065,602
|
|
20250404,094200,262305929,2070,2070,2070,2070,100
|
|
20250404,094100,262098929,2070,2070,2070,2070,4276
|
|
20250404,094000,253247609,2075,2075,2075,2075,584
|
|
20250404,093900,252035809,2080,2075,2080,2070,884
|
|
20250404,093800,250201509,2070,2070,2075,2070,427
|
|
20250404,093700,249317614,2070,2075,2075,2070,865
|
|
20250404,093600,247522959,2065,2070,2075,2055,5594
|
|
20250404,093500,235965434,2070,2075,2075,2070,1106
|
|
20250404,093400,233670974,2075,2070,2080,2070,1399
|
|
20250404,093300,230770599,2070,2070,2070,2070,1094
|
|
20250404,093200,228506019,2065,2070,2070,2065,998
|
|
20250404,093100,226441159,2070,2070,2070,2070,287
|
|
20250404,093000,225847069,2075,2065,2075,2065,890
|
|
20250404,092900,224007294,2075,2050,2080,2050,2838
|
|
20250404,092800,218124009,2065,2050,2065,2050,906
|
|
20250404,092700,216255249,2065,2045,2065,2045,852
|
|
20250404,092600,214506319,2045,2045,2045,2045,782
|
|
20250404,092500,212907129,2050,2055,2055,2050,6428
|
|
20250404,092400,199709589,2055,2055,2055,2055,154
|
|
20250404,092300,199393119,2060,2065,2065,2060,1419
|
|
20250404,092200,196467389,2065,2070,2070,2065,1969
|
|
20250404,092100,192394314,2070,2070,2070,2060,548
|
|
20250404,092000,191259994,2070,2070,2070,2070,18
|
|
20250404,091900,191222734,2065,2060,2065,2060,1633
|
|
20250404,091800,187854074,2060,2040,2060,2040,240
|
|
20250404,091700,187361654,2040,2040,2050,2040,1072
|
|
20250404,091600,185168574,2040,2055,2055,2040,3484
|
|
20250404,091500,178027039,2050,2035,2050,2030,2671
|
|
20250404,091400,172570519,2045,2045,2045,2045,127
|
|
20250404,091300,172310804,2045,2025,2045,2025,71
|
|
20250404,091200,172165915,2050,2025,2050,2020,5870
|
|
20250404,091100,160261155,2030,2030,2030,2030,53
|
|
20250404,091000,160153565,2030,2030,2030,2030,99
|
|
20250404,090900,159952595,2035,2035,2040,2020,6005
|
|
20250404,090800,147776155,2035,2040,2040,2030,256
|
|
20250404,090700,147255590,2030,2040,2055,2030,4306
|
|
20250404,090600,138475605,2060,2055,2060,2035,6468
|
|
20250404,090500,125188730,2045,2035,2045,2025,8523
|
|
20250404,090400,107885955,2020,2030,2030,2020,11763
|
|
20250404,090300,84021165,2030,2025,2030,2020,274
|
|
20250404,090200,83465705,2030,2015,2030,2010,11830
|
|
20250404,090100,59578950,2020,2035,2035,2010,11594
|
|
20250404,090000,36168925,2030,2040,2045,2025,17748
|