626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,192300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,192200,2455778792,2040,2040,2040,2040,0
|
|
20250409,192100,2455778792,2040,2040,2040,2040,0
|
|
20250409,192000,2455778792,2040,2040,2040,2040,0
|
|
20250409,191900,2455778792,2040,2040,2040,2040,0
|
|
20250409,191800,2455778792,2040,2040,2040,2040,0
|
|
20250409,191700,2455778792,2040,2040,2040,2040,0
|
|
20250409,191600,2455778792,2040,2040,2040,2040,0
|
|
20250409,191500,2455778792,2040,2040,2040,2040,0
|
|
20250409,191400,2455778792,2040,2040,2040,2040,0
|
|
20250409,191300,2455778792,2040,2040,2040,2040,0
|
|
20250409,191200,2455778792,2040,2040,2040,2040,0
|
|
20250409,191100,2455778792,2040,2040,2040,2040,0
|
|
20250409,191000,2455778792,2040,2040,2040,2040,0
|
|
20250409,190900,2455778792,2040,2040,2040,2040,0
|
|
20250409,190800,2455778792,2040,2040,2040,2040,0
|
|
20250409,190700,2455778792,2040,2040,2040,2040,0
|
|
20250409,190600,2455778792,2040,2040,2040,2040,0
|
|
20250409,190500,2455778792,2040,2040,2040,2040,0
|
|
20250409,190400,2455778792,2040,2040,2040,2040,0
|
|
20250409,190300,2455778792,2040,2040,2040,2040,0
|
|
20250409,190200,2455778792,2040,2040,2040,2040,0
|
|
20250409,190100,2455778792,2040,2040,2040,2040,0
|
|
20250409,190000,2455778792,2040,2040,2040,2040,0
|
|
20250409,185900,2455778792,2040,2040,2040,2040,0
|
|
20250409,185800,2455778792,2040,2040,2040,2040,0
|
|
20250409,185700,2455778792,2040,2040,2040,2040,0
|
|
20250409,185600,2455778792,2040,2040,2040,2040,0
|
|
20250409,185500,2455778792,2040,2040,2040,2040,0
|
|
20250409,185400,2455778792,2040,2040,2040,2040,0
|
|
20250409,185300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,185200,2455778792,2040,2040,2040,2040,0
|
|
20250409,185100,2455778792,2040,2040,2040,2040,0
|
|
20250409,185000,2455778792,2040,2040,2040,2040,0
|
|
20250409,184900,2455778792,2040,2040,2040,2040,0
|
|
20250409,184800,2455778792,2040,2040,2040,2040,0
|
|
20250409,184700,2455778792,2040,2040,2040,2040,0
|
|
20250409,184600,2455778792,2040,2040,2040,2040,0
|
|
20250409,184500,2455778792,2040,2040,2040,2040,0
|
|
20250409,184400,2455778792,2040,2040,2040,2040,0
|
|
20250409,184300,2455778792,2040,2040,2040,2040,0
|
|
20250409,184200,2455778792,2040,2040,2040,2040,0
|
|
20250409,184100,2455778792,2040,2040,2040,2040,0
|
|
20250409,184000,2455778792,2040,2040,2040,2040,0
|
|
20250409,183900,2455778792,2040,2040,2040,2040,0
|
|
20250409,183800,2455778792,2040,2040,2040,2040,0
|
|
20250409,183700,2455778792,2040,2040,2040,2040,0
|
|
20250409,183600,2455778792,2040,2040,2040,2040,0
|
|
20250409,183500,2455778792,2040,2040,2040,2040,0
|
|
20250409,183400,2455778792,2040,2040,2040,2040,0
|
|
20250409,183300,2455778792,2040,2040,2040,2040,0
|
|
20250409,183200,2455778792,2040,2040,2040,2040,0
|
|
20250409,183100,2455778792,2040,2040,2040,2040,0
|
|
20250409,183000,2455778792,2040,2040,2040,2040,0
|
|
20250409,182900,2455778792,2040,2040,2040,2040,0
|
|
20250409,182800,2455778792,2040,2040,2040,2040,0
|
|
20250409,182700,2455778792,2040,2040,2040,2040,0
|
|
20250409,182600,2455778792,2040,2040,2040,2040,0
|
|
20250409,182500,2455778792,2040,2040,2040,2040,0
|
|
20250409,182400,2455778792,2040,2040,2040,2040,0
|
|
20250409,182300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,182200,2455778792,2040,2040,2040,2040,0
|
|
20250409,182100,2455778792,2040,2040,2040,2040,0
|
|
20250409,182000,2455778792,2040,2040,2040,2040,0
|
|
20250409,181900,2455778792,2040,2040,2040,2040,0
|
|
20250409,181800,2455778792,2040,2040,2040,2040,0
|
|
20250409,181700,2455778792,2040,2040,2040,2040,0
|
|
20250409,181600,2455778792,2040,2040,2040,2040,0
|
|
20250409,181500,2455778792,2040,2040,2040,2040,0
|
|
20250409,181400,2455778792,2040,2040,2040,2040,0
|
|
20250409,181300,2455778792,2040,2040,2040,2040,0
|
|
20250409,181200,2455778792,2040,2040,2040,2040,0
|
|
20250409,181100,2455778792,2040,2040,2040,2040,0
|
|
20250409,181000,2455778792,2040,2040,2040,2040,0
|
|
20250409,180900,2455778792,2040,2040,2040,2040,0
|
|
20250409,180800,2455778792,2040,2040,2040,2040,0
|
|
20250409,180700,2455778792,2040,2040,2040,2040,0
|
|
20250409,180600,2455778792,2040,2040,2040,2040,0
|
|
20250409,180500,2455778792,2040,2040,2040,2040,0
|
|
20250409,180400,2455778792,2040,2040,2040,2040,0
|
|
20250409,180300,2455778792,2040,2040,2040,2040,0
|
|
20250409,180200,2455778792,2040,2040,2040,2040,0
|
|
20250409,180100,2455778792,2040,2040,2040,2040,0
|
|
20250409,180000,2455778792,2040,2040,2040,2040,0
|
|
20250409,175900,2455778792,2040,2040,2040,2040,0
|
|
20250409,175800,2455778792,2040,2040,2040,2040,0
|
|
20250409,175700,2455778792,2040,2040,2040,2040,0
|
|
20250409,175600,2455778792,2040,2040,2040,2040,0
|
|
20250409,175500,2455778792,2040,2040,2040,2040,0
|
|
20250409,175400,2455778792,2040,2040,2040,2040,0
|
|
20250409,175300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,175200,2455778792,2040,2040,2040,2040,0
|
|
20250409,175100,2455778792,2040,2040,2040,2040,0
|
|
20250409,175000,2455778792,2040,2040,2040,2040,0
|
|
20250409,174900,2455778792,2040,2040,2040,2040,0
|
|
20250409,174800,2455778792,2040,2040,2040,2040,0
|
|
20250409,174700,2455778792,2040,2040,2040,2040,0
|
|
20250409,174600,2455778792,2040,2040,2040,2040,0
|
|
20250409,174500,2455778792,2040,2040,2040,2040,0
|
|
20250409,174400,2455778792,2040,2040,2040,2040,0
|
|
20250409,174300,2455778792,2040,2040,2040,2040,0
|
|
20250409,174200,2455778792,2040,2040,2040,2040,0
|
|
20250409,174100,2455778792,2040,2040,2040,2040,0
|
|
20250409,174000,2455778792,2040,2040,2040,2040,0
|
|
20250409,173900,2455778792,2040,2040,2040,2040,0
|
|
20250409,173800,2455778792,2040,2040,2040,2040,0
|
|
20250409,173700,2455778792,2040,2040,2040,2040,0
|
|
20250409,173600,2455778792,2040,2040,2040,2040,0
|
|
20250409,173500,2455778792,2040,2040,2040,2040,0
|
|
20250409,173400,2455778792,2040,2040,2040,2040,0
|
|
20250409,173300,2455778792,2040,2040,2040,2040,0
|
|
20250409,173200,2455778792,2040,2040,2040,2040,0
|
|
20250409,173100,2455778792,2040,2040,2040,2040,0
|
|
20250409,173000,2455778792,2040,2040,2040,2040,0
|
|
20250409,172900,2455778792,2040,2040,2040,2040,0
|
|
20250409,172800,2455778792,2040,2040,2040,2040,0
|
|
20250409,172700,2455778792,2040,2040,2040,2040,0
|
|
20250409,172600,2455778792,2040,2040,2040,2040,0
|
|
20250409,172500,2455778792,2040,2040,2040,2040,0
|
|
20250409,172400,2455778792,2040,2040,2040,2040,0
|
|
20250409,172300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,172200,2455778792,2040,2040,2040,2040,0
|
|
20250409,172100,2455778792,2040,2040,2040,2040,0
|
|
20250409,172000,2455778792,2040,2040,2040,2040,0
|
|
20250409,171900,2455778792,2040,2040,2040,2040,0
|
|
20250409,171800,2455778792,2040,2040,2040,2040,0
|
|
20250409,171700,2455778792,2040,2040,2040,2040,0
|
|
20250409,171600,2455778792,2040,2040,2040,2040,0
|
|
20250409,171500,2455778792,2040,2040,2040,2040,0
|
|
20250409,171400,2455778792,2040,2040,2040,2040,0
|
|
20250409,171300,2455778792,2040,2040,2040,2040,0
|
|
20250409,171200,2455778792,2040,2040,2040,2040,0
|
|
20250409,171100,2455778792,2040,2040,2040,2040,0
|
|
20250409,171000,2455778792,2040,2040,2040,2040,0
|
|
20250409,170900,2455778792,2040,2040,2040,2040,0
|
|
20250409,170800,2455778792,2040,2040,2040,2040,0
|
|
20250409,170700,2455778792,2040,2040,2040,2040,0
|
|
20250409,170600,2455778792,2040,2040,2040,2040,0
|
|
20250409,170500,2455778792,2040,2040,2040,2040,0
|
|
20250409,170400,2455778792,2040,2040,2040,2040,0
|
|
20250409,170300,2455778792,2040,2040,2040,2040,0
|
|
20250409,170200,2455778792,2040,2040,2040,2040,0
|
|
20250409,170100,2455778792,2040,2040,2040,2040,0
|
|
20250409,170000,2455778792,2040,2040,2040,2040,0
|
|
20250409,165900,2455778792,2040,2040,2040,2040,0
|
|
20250409,165800,2455778792,2040,2040,2040,2040,0
|
|
20250409,165700,2455778792,2040,2040,2040,2040,0
|
|
20250409,165600,2455778792,2040,2040,2040,2040,0
|
|
20250409,165500,2455778792,2040,2040,2040,2040,0
|
|
20250409,165400,2455778792,2040,2040,2040,2040,0
|
|
20250409,165300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,165200,2455778792,2040,2040,2040,2040,0
|
|
20250409,165100,2455778792,2040,2040,2040,2040,0
|
|
20250409,165000,2455778792,2040,2040,2040,2040,0
|
|
20250409,164900,2455778792,2040,2040,2040,2040,0
|
|
20250409,164800,2455778792,2040,2040,2040,2040,0
|
|
20250409,164700,2455778792,2040,2040,2040,2040,0
|
|
20250409,164600,2455778792,2040,2040,2040,2040,0
|
|
20250409,164500,2455778792,2040,2040,2040,2040,0
|
|
20250409,164400,2455778792,2040,2040,2040,2040,0
|
|
20250409,164300,2455778792,2040,2040,2040,2040,0
|
|
20250409,164200,2455778792,2040,2040,2040,2040,0
|
|
20250409,164100,2455778792,2040,2040,2040,2040,0
|
|
20250409,164000,2455778792,2040,2040,2040,2040,0
|
|
20250409,163900,2455778792,2040,2040,2040,2040,0
|
|
20250409,163800,2455778792,2040,2040,2040,2040,0
|
|
20250409,163700,2455778792,2040,2040,2040,2040,0
|
|
20250409,163600,2455778792,2040,2040,2040,2040,0
|
|
20250409,163500,2455778792,2040,2040,2040,2040,0
|
|
20250409,163400,2455778792,2040,2040,2040,2040,0
|
|
20250409,163300,2455778792,2040,2040,2040,2040,0
|
|
20250409,163200,2455778792,2040,2040,2040,2040,0
|
|
20250409,163100,2455778792,2040,2040,2040,2040,0
|
|
20250409,163000,2455778792,2040,2040,2040,2040,0
|
|
20250409,162900,2455778792,2040,2040,2040,2040,0
|
|
20250409,162800,2455778792,2040,2040,2040,2040,0
|
|
20250409,162700,2455778792,2040,2040,2040,2040,0
|
|
20250409,162600,2455778792,2040,2040,2040,2040,0
|
|
20250409,162500,2455778792,2040,2040,2040,2040,0
|
|
20250409,162400,2455778792,2040,2040,2040,2040,0
|
|
20250409,162300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,162200,2455778792,2040,2040,2040,2040,0
|
|
20250409,162100,2455778792,2040,2040,2040,2040,0
|
|
20250409,162000,2455778792,2040,2040,2040,2040,0
|
|
20250409,161900,2455778792,2040,2040,2040,2040,0
|
|
20250409,161800,2455778792,2040,2040,2040,2040,0
|
|
20250409,161700,2455778792,2040,2040,2040,2040,0
|
|
20250409,161600,2455778792,2040,2040,2040,2040,0
|
|
20250409,161500,2455778792,2040,2040,2040,2040,0
|
|
20250409,161400,2455778792,2040,2040,2040,2040,0
|
|
20250409,161300,2455778792,2040,2040,2040,2040,0
|
|
20250409,161200,2455778792,2040,2040,2040,2040,0
|
|
20250409,161100,2455778792,2040,2040,2040,2040,0
|
|
20250409,161000,2455778792,2040,2040,2040,2040,0
|
|
20250409,160900,2455778792,2040,2040,2040,2040,0
|
|
20250409,160800,2455778792,2040,2040,2040,2040,0
|
|
20250409,160700,2455778792,2040,2040,2040,2040,0
|
|
20250409,160600,2455778792,2040,2040,2040,2040,0
|
|
20250409,160500,2455778792,2040,2040,2040,2040,0
|
|
20250409,160400,2455778792,2040,2040,2040,2040,0
|
|
20250409,160300,2455778792,2040,2040,2040,2040,0
|
|
20250409,160200,2455778792,2040,2040,2040,2040,0
|
|
20250409,160100,2455778792,2040,2040,2040,2040,0
|
|
20250409,160000,2455778792,2040,2040,2040,2040,0
|
|
20250409,155900,2455778792,2040,2040,2040,2040,0
|
|
20250409,155800,2455778792,2040,2040,2040,2040,0
|
|
20250409,155700,2455778792,2040,2040,2040,2040,0
|
|
20250409,155600,2455778792,2040,2040,2040,2040,0
|
|
20250409,155500,2455778792,2040,2040,2040,2040,0
|
|
20250409,155400,2455778792,2040,2040,2040,2040,0
|
|
20250409,155300,2455778792,2040,2040,2040,2040,36875
|
|
20250409,155200,2455778792,2040,2040,2040,2040,0
|
|
20250409,155100,2455778792,2040,2040,2040,2040,0
|
|
20250409,155000,2455778792,2040,2040,2040,2040,0
|
|
20250409,154900,2455778792,2040,2040,2040,2040,0
|
|
20250409,154800,2455778792,2040,2040,2040,2040,0
|
|
20250409,154700,2455778792,2040,2040,2040,2040,0
|
|
20250409,154600,2455778792,2040,2040,2040,2040,0
|
|
20250409,154500,2455778792,2040,2040,2040,2040,0
|
|
20250409,154400,2455778792,2040,2040,2040,2040,0
|
|
20250409,154300,2455778792,2040,2040,2040,2040,0
|
|
20250409,154200,2455778792,2040,2040,2040,2040,0
|
|
20250409,154100,2455778792,2040,2040,2040,2040,0
|
|
20250409,154000,2455778792,2040,2040,2040,2040,0
|
|
20250409,153900,2455778792,2040,2040,2040,2040,0
|
|
20250409,153800,2455778792,2040,2040,2040,2040,0
|
|
20250409,153700,2455778792,2040,2040,2040,2040,0
|
|
20250409,153600,2455778792,2040,2040,2040,2040,0
|
|
20250409,153500,2455778792,2040,2040,2040,2040,0
|
|
20250409,153400,2455778792,2040,2040,2040,2040,0
|
|
20250409,153300,2455778792,2040,2040,2040,2040,0
|
|
20250409,153200,2455778792,2040,2040,2040,2040,0
|
|
20250409,153100,2455778792,2040,2040,2040,2040,0
|
|
20250409,153000,2455778792,2040,2040,2040,2040,36875
|
|
20250409,152900,2380553792,2035,2035,2035,2035,0
|
|
20250409,152800,2380553792,2035,2035,2035,2035,0
|
|
20250409,152700,2380553792,2035,2035,2035,2035,0
|
|
20250409,152600,2380553792,2035,2035,2035,2035,0
|
|
20250409,152500,2380553792,2035,2035,2035,2035,0
|
|
20250409,152400,2380553792,2035,2035,2035,2035,0
|
|
20250409,152300,2380553792,2035,2035,2035,2035,0
|
|
20250409,152200,2380553792,2035,2035,2035,2035,0
|
|
20250409,152100,2380553792,2035,2035,2035,2035,0
|
|
20250409,152000,2380553792,2035,2035,2035,2035,0
|
|
20250409,151900,2380553792,2035,2020,2040,2020,5373
|
|
20250409,151800,2369629482,2035,2025,2035,2020,3752
|
|
20250409,151700,2362035302,2020,2035,2035,2020,2395
|
|
20250409,151600,2357173837,2035,2030,2035,2025,7439
|
|
20250409,151500,2342092062,2025,2025,2030,2020,3221
|
|
20250409,151400,2335567342,2020,2020,2030,2020,2955
|
|
20250409,151300,2329594262,2020,2025,2035,2020,12447
|
|
20250409,151200,2304394752,2035,2025,2035,2020,4131
|
|
20250409,151100,2296033642,2025,2030,2035,2020,6276
|
|
20250409,151000,2283325557,2030,2025,2030,2025,3813
|
|
20250409,150900,2275601697,2025,2035,2035,2025,983
|
|
20250409,150800,2273609602,2035,2025,2035,2025,1623
|
|
20250409,150700,2270321117,2030,2025,2030,2025,680
|
|
20250409,150600,2268944047,2025,2030,2035,2025,906
|
|
20250409,150500,2267108497,2035,2030,2035,2025,2334
|
|
20250409,150400,2262375782,2025,2025,2035,2025,1787
|
|
20250409,150300,2258749582,2030,2025,2030,2025,996
|
|
20250409,150200,2256732532,2025,2030,2030,2025,1225
|
|
20250409,150100,2254247232,2030,2030,2030,2030,900
|
|
20250409,150000,2252420232,2030,2030,2030,2030,893
|
|
20250409,145900,2250607442,2030,2030,2030,2025,914
|
|
20250409,145800,2248755662,2030,2025,2030,2025,3379
|
|
20250409,145700,2241909362,2025,2030,2030,2025,1590
|
|
20250409,145600,2238681717,2030,2025,2030,2025,1797
|
|
20250409,145500,2235035242,2030,2025,2030,2025,1181
|
|
20250409,145400,2232643617,2025,2025,2030,2025,659
|
|
20250409,145300,2231309132,2030,2035,2035,2030,554
|
|
20250409,145200,2230184412,2035,2035,2035,2035,0
|
|
20250409,145100,2230184412,2035,2030,2035,2030,602
|
|
20250409,145000,2228962282,2030,2030,2030,2025,1390
|
|
20250409,144900,2226141517,2035,2035,2035,2035,200
|
|
20250409,144800,2225734517,2035,2030,2035,2025,2033
|
|
20250409,144700,2221613352,2035,2030,2035,2030,2386
|
|
20250409,144600,2216769502,2030,2030,2030,2025,521
|
|
20250409,144500,2215714372,2025,2025,2025,2025,9
|
|
20250409,144400,2215696147,2030,2025,2030,2025,1101
|
|
20250409,144300,2213466117,2030,2030,2030,2025,375
|
|
20250409,144200,2212705617,2030,2030,2030,2030,50
|
|
20250409,144100,2212604117,2030,2030,2030,2030,1
|
|
20250409,144000,2212602087,2030,2030,2030,2025,297
|
|
20250409,143900,2212000607,2030,2030,2030,2030,10
|
|
20250409,143800,2211980307,2030,2030,2030,2030,0
|
|
20250409,143700,2211980307,2030,2025,2030,2025,102
|
|
20250409,143600,2211773747,2025,2025,2025,2025,1792
|
|
20250409,143500,2208144947,2030,2025,2030,2025,281
|
|
20250409,143400,2207575772,2025,2025,2025,2025,605
|
|
20250409,143300,2206350647,2025,2025,2025,2025,1666
|
|
20250409,143200,2202976997,2030,2030,2035,2025,3831
|
|
20250409,143100,2195199882,2025,2025,2030,2025,4589
|
|
20250409,143000,2185904472,2025,2025,2025,2025,500
|
|
20250409,142900,2184891972,2025,2025,2025,2025,1779
|
|
20250409,142800,2181289497,2030,2030,2030,2030,100
|
|
20250409,142700,2181086497,2025,2030,2030,2025,116
|
|
20250409,142600,2180851267,2030,2030,2030,2030,11
|
|
20250409,142500,2180828937,2030,2035,2035,2030,2
|
|
20250409,142400,2180824872,2030,2030,2030,2030,1
|
|
20250409,142300,2180822842,2025,2030,2030,2025,952
|
|
20250409,142200,2178892507,2030,2030,2030,2030,1912
|
|
20250409,142100,2175011147,2025,2030,2030,2025,10345
|
|
20250409,142000,2154027122,2030,2030,2030,2030,0
|
|
20250409,141900,2154027122,2030,2030,2030,2030,100
|
|
20250409,141800,2153824122,2035,2035,2035,2035,3
|
|
20250409,141700,2153818017,2030,2035,2035,2030,2
|
|
20250409,141600,2153813952,2035,2035,2035,2035,0
|
|
20250409,141500,2153813952,2035,2035,2035,2035,5
|
|
20250409,141400,2153803777,2035,2035,2035,2035,6
|
|
20250409,141300,2153791567,2035,2040,2040,2030,1293
|
|
20250409,141200,2151164467,2035,2030,2040,2025,7749
|
|
20250409,141100,2135379602,2035,2030,2035,2025,3266
|
|
20250409,141000,2128742177,2030,2030,2035,2030,1687
|
|
20250409,140900,2125317557,2025,2025,2030,2025,6528
|
|
20250409,140800,2112071752,2025,2025,2025,2025,70
|
|
20250409,140700,2111930002,2030,2030,2030,2030,141
|
|
20250409,140600,2111643772,2030,2025,2030,2025,112
|
|
20250409,140500,2111416512,2027,2027,2027,2027,100
|
|
20250409,140400,2111213812,2030,2030,2030,2030,1
|
|
20250409,140300,2111211782,2025,2025,2025,2025,4896
|
|
20250409,140200,2101297382,2025,2025,2025,2025,1
|
|
20250409,140100,2101295357,2025,2030,2030,2025,853
|
|
20250409,140000,2099563842,2030,2030,2035,2025,69
|
|
20250409,135900,2099423792,2035,2035,2035,2030,26
|
|
20250409,135800,2099370907,2030,2035,2035,2030,41
|
|
20250409,135700,2099287637,2030,2030,2035,2030,392
|
|
20250409,135600,2098491837,2035,2030,2035,2030,254
|
|
20250409,135500,2097976187,2030,2030,2030,2030,984
|
|
20250409,135400,2095978667,2030,2035,2035,2030,9
|
|
20250409,135300,2095960392,2030,2035,2040,2030,21300
|
|
20250409,135200,2052620867,2035,2030,2035,2030,1277
|
|
20250409,135100,2050028172,2035,2035,2035,2035,2918
|
|
20250409,135000,2044090042,2035,2035,2035,2035,776
|
|
20250409,134900,2042510882,2035,2035,2035,2035,269
|
|
20250409,134800,2041963467,2035,2035,2035,2035,110
|
|
20250409,134700,2041739617,2035,2035,2035,2035,34
|
|
20250409,134600,2041670427,2035,2030,2035,2030,626
|
|
20250409,134500,2040399537,2030,2035,2035,2030,310
|
|
20250409,134400,2039769972,2030,2020,2030,2015,7540
|
|
20250409,134300,2024519512,2020,2025,2025,2020,194
|
|
20250409,134200,2024127592,2025,2025,2025,2025,200
|
|
20250409,134100,2023722592,2025,2025,2025,2025,2859
|
|
20250409,134000,2017933117,2025,2025,2025,2020,803
|
|
20250409,133900,2016307717,2025,2025,2025,2025,673
|
|
20250409,133800,2014944892,2030,2025,2030,2025,3151
|
|
20250409,133700,2008548867,2025,2025,2025,2025,13
|
|
20250409,133600,2008522542,2025,2025,2025,2025,1057
|
|
20250409,133500,2006382117,2025,2025,2025,2025,308
|
|
20250409,133400,2005758417,2025,2020,2025,2020,700
|
|
20250409,133300,2004344167,2025,2020,2025,2020,929
|
|
20250409,133200,2002466352,2020,2020,2020,2020,1
|
|
20250409,133100,2002464332,2020,2015,2020,2015,1321
|
|
20250409,133000,1999796017,2015,2015,2015,2015,6206
|
|
20250409,132900,1987290927,2020,2015,2020,2010,4450
|
|
20250409,132800,1978323417,2015,2015,2015,2015,287
|
|
20250409,132700,1977745112,2010,2010,2020,2010,5887
|
|
20250409,132600,1965912232,2010,2015,2015,2010,973
|
|
20250409,132500,1963952367,2020,2020,2020,2020,650
|
|
20250409,132400,1962639367,2015,2020,2020,2015,356
|
|
20250409,132300,1961921782,2010,2015,2025,2010,5396
|
|
20250409,132200,1951060182,2015,2020,2020,2015,623
|
|
20250409,132100,1949804597,2015,2015,2015,2015,805
|
|
20250409,132000,1948182522,2020,2025,2025,2015,20174
|
|
20250409,131900,1907501437,2025,2030,2030,2025,1097
|
|
20250409,131800,1905278782,2030,2030,2030,2030,1624
|
|
20250409,131700,1901982062,2030,2025,2030,2025,25
|
|
20250409,131600,1901931337,2025,2025,2030,2025,459
|
|
20250409,131500,1901001852,2025,2032,2032,2025,4001
|
|
20250409,131400,1892893387,2032,2030,2032,2030,63
|
|
20250409,131300,1892765397,2030,2035,2035,2030,102
|
|
20250409,131200,1892558332,2035,2025,2035,2025,1335
|
|
20250409,131100,1889854947,2020,2035,2035,2020,13724
|
|
20250409,131000,1862085172,2035,2035,2035,2035,33
|
|
20250409,130900,1862018017,2025,2025,2030,2025,1579
|
|
20250409,130800,1858814802,2025,2025,2025,2025,312
|
|
20250409,130700,1858183002,2025,2030,2030,2025,2958
|
|
20250409,130600,1852187927,2025,2025,2025,2025,23
|
|
20250409,130500,1852141352,2025,2030,2030,2025,106
|
|
20250409,130400,1851926192,2030,2035,2035,2030,4438
|
|
20250409,130300,1842908652,2040,2040,2040,2040,615
|
|
20250409,130200,1841654052,2040,2040,2040,2040,98
|
|
20250409,130100,1841454132,2035,2035,2035,2035,245
|
|
20250409,130000,1840955557,2035,2030,2035,2030,5200
|
|
20250409,125900,1830374557,2030,2030,2030,2030,1003
|
|
20250409,125800,1828338467,2030,2025,2030,2025,162
|
|
20250409,125700,1828009642,2025,2030,2030,2025,125
|
|
20250409,125600,1827756417,2030,2030,2030,2030,50
|
|
20250409,125500,1827654917,2030,2030,2030,2025,1339
|
|
20250409,125400,1824936842,2030,2030,2030,2030,550
|
|
20250409,125300,1823820342,2030,2035,2040,2025,4138
|
|
20250409,125200,1815424122,2040,2030,2040,2030,339
|
|
20250409,125100,1814734027,2035,2035,2035,2035,245
|
|
20250409,125000,1814235452,2035,2030,2035,2030,135
|
|
20250409,124900,1813961242,2040,2035,2040,2030,204
|
|
20250409,124800,1813545597,2035,2035,2040,2035,3095
|
|
20250409,124700,1807247037,2035,2025,2035,2025,2001
|
|
20250409,124600,1803195002,2025,2030,2030,2025,5088
|
|
20250409,124500,1792890172,2030,2025,2030,2025,3068
|
|
20250409,124400,1786677432,2030,2030,2035,2020,9506
|
|
20250409,124300,1767424102,2030,2035,2035,2025,42384
|
|
20250409,124200,1681399822,2040,2035,2040,2035,4930
|
|
20250409,124100,1671367257,2035,2035,2035,2035,28
|
|
20250409,124000,1671310277,2040,2040,2040,2035,4524
|
|
20250409,123900,1662101487,2040,2035,2040,2035,213
|
|
20250409,123800,1661668007,2035,2040,2040,2035,10827
|
|
20250409,123700,1639586962,2040,2045,2045,2040,38
|
|
20250409,123600,1639509257,2045,2045,2045,2045,244
|
|
20250409,123500,1639010277,2045,2045,2045,2040,978
|
|
20250409,123400,1637013167,2045,2040,2045,2040,287
|
|
20250409,123300,1636427667,2040,2045,2045,2040,262
|
|
20250409,123200,1635891897,2040,2040,2045,2040,4487
|
|
20250409,123100,1626738262,2045,2040,2045,2040,1851
|
|
20250409,123000,1622961212,2040,2040,2040,2040,148
|
|
20250409,122900,1622659292,2040,2045,2045,2040,500
|
|
20250409,122800,1621637792,2040,2040,2040,2040,475
|
|
20250409,122700,1620668792,2045,2040,2045,2040,197
|
|
20250409,122600,1620266347,2040,2045,2050,2040,10799
|
|
20250409,122500,1598185242,2045,2045,2050,2045,1799
|
|
20250409,122400,1594506067,2045,2050,2050,2045,1930
|
|
20250409,122300,1590559212,2045,2050,2050,2045,424
|
|
20250409,122200,1589690972,2050,2050,2050,2045,4789
|
|
20250409,122100,1579873767,2050,2050,2050,2050,20472
|
|
20250409,122000,1537906167,2050,2055,2055,2050,7
|
|
20250409,121900,1537891792,2045,2045,2050,2045,166
|
|
20250409,121800,1537551722,2045,2050,2050,2045,997
|
|
20250409,121700,1535512847,2050,2055,2055,2050,179
|
|
20250409,121600,1535145612,2055,2050,2055,2050,3540
|
|
20250409,121500,1527887962,2050,2050,2050,2050,108
|
|
20250409,121400,1527666562,2055,2050,2055,2050,1048
|
|
20250409,121300,1525517362,2050,2050,2050,2050,0
|
|
20250409,121200,1525517362,2050,2055,2055,2045,19265
|
|
20250409,121100,1486036562,2050,2050,2055,2050,14887
|
|
20250409,121000,1455518167,2050,2055,2055,2050,330
|
|
20250409,120900,1454841617,2055,2055,2055,2050,291
|
|
20250409,120800,1454243617,2055,2050,2055,2050,7734
|
|
20250409,120700,1438387072,2050,2050,2050,2050,0
|
|
20250409,120600,1438387072,2050,2050,2050,2050,7003
|
|
20250409,120500,1424030922,2050,2050,2050,2050,854
|
|
20250409,120400,1422280222,2050,2055,2055,2050,8139
|
|
20250409,120300,1405594882,2050,2055,2055,2050,276
|
|
20250409,120200,1405029032,2055,2055,2055,2055,260
|
|
20250409,120100,1404494732,2050,2055,2060,2050,1407
|
|
20250409,120000,1401607927,2055,2065,2065,2055,9973
|
|
20250409,115900,1381103872,2065,2060,2065,2060,987
|
|
20250409,115800,1379070647,2060,2060,2060,2060,244
|
|
20250409,115700,1378568007,2055,2055,2055,2055,0
|
|
20250409,115600,1378568007,2055,2055,2055,2055,60
|
|
20250409,115500,1378444707,2055,2060,2060,2055,2067
|
|
20250409,115400,1374192022,2065,2060,2065,2060,1700
|
|
20250409,115300,1370683522,2060,2065,2065,2060,244
|
|
20250409,115200,1370179672,2065,2060,2065,2055,6050
|
|
20250409,115100,1357688497,2065,2060,2065,2060,2423
|
|
20250409,115000,1352687322,2060,2055,2060,2055,3205
|
|
20250409,114900,1346093522,2055,2065,2065,2055,14277
|
|
20250409,114800,1316689362,2065,2070,2070,2065,2508
|
|
20250409,114700,1311509967,2065,2065,2070,2065,47
|
|
20250409,114600,1311412902,2065,2065,2065,2065,21
|
|
20250409,114500,1311369537,2060,2060,2065,2060,3034
|
|
20250409,114400,1305113287,2060,2065,2065,2060,9956
|
|
20250409,114300,1284599972,2065,2070,2070,2065,1840
|
|
20250409,114200,1280794977,2070,2075,2075,2070,203
|
|
20250409,114100,1280374267,2075,2075,2075,2075,6
|
|
20250409,114000,1280361817,2075,2075,2075,2075,0
|
|
20250409,113900,1280361817,2075,2075,2075,2070,396
|
|
20250409,113800,1279540837,2075,2075,2075,2075,302
|
|
20250409,113700,1278914187,2075,2070,2075,2070,2114
|
|
20250409,113600,1274529137,2075,2075,2075,2075,4
|
|
20250409,113500,1274520837,2070,2070,2070,2070,107
|
|
20250409,113400,1274299347,2070,2070,2070,2070,15
|
|
20250409,113300,1274268297,2065,2065,2065,2065,200
|
|
20250409,113200,1273855297,2065,2065,2065,2065,0
|
|
20250409,113100,1273855297,2065,2065,2065,2065,3
|
|
20250409,113000,1273849102,2070,2065,2070,2060,5291
|
|
20250409,112900,1262937422,2070,2070,2070,2065,1810
|
|
20250409,112800,1259198692,2065,2065,2065,2065,671
|
|
20250409,112700,1257813077,2065,2065,2065,2065,18
|
|
20250409,112600,1257775907,2070,2065,2070,2065,1269
|
|
20250409,112500,1255150277,2065,2065,2065,2065,248
|
|
20250409,112400,1254638157,2075,2060,2075,2060,742
|
|
20250409,112300,1253107182,2060,2060,2060,2060,691
|
|
20250409,112200,1251683722,2055,2055,2055,2055,0
|
|
20250409,112100,1251683722,2055,2065,2065,2055,5074
|
|
20250409,112000,1241240207,2065,2070,2070,2060,8895
|
|
20250409,111900,1222899552,2075,2075,2075,2075,371
|
|
20250409,111800,1222129727,2070,2075,2075,2065,7408
|
|
20250409,111700,1206802112,2070,2070,2070,2070,1004
|
|
20250409,111600,1204723832,2070,2070,2070,2070,759
|
|
20250409,111500,1203152702,2075,2080,2080,2075,19
|
|
20250409,111400,1203113272,2075,2070,2075,2070,2911
|
|
20250409,111300,1197073447,2070,2075,2075,2070,1480
|
|
20250409,111200,1194008847,2070,2070,2070,2070,246
|
|
20250409,111100,1193499627,2070,2070,2070,2070,0
|
|
20250409,111000,1193499627,2070,2065,2070,2060,1348
|
|
20250409,110900,1190710572,2065,2065,2065,2065,64
|
|
20250409,110800,1190578412,2070,2070,2070,2060,1654
|
|
20250409,110700,1187167452,2070,2065,2070,2065,902
|
|
20250409,110600,1185304812,2065,2070,2070,2065,917
|
|
20250409,110500,1183409627,2070,2070,2070,2065,26
|
|
20250409,110400,1183355812,2070,2070,2070,2065,26
|
|
20250409,110300,1183302042,2065,2065,2065,2065,480
|
|
20250409,110200,1182310842,2070,2075,2075,2070,7
|
|
20250409,110100,1182296342,2075,2075,2075,2065,3623
|
|
20250409,110000,1174796627,2065,2075,2080,2065,4703
|
|
20250409,105900,1165063442,2075,2075,2075,2075,1986
|
|
20250409,105800,1160942492,2075,2075,2075,2070,601
|
|
20250409,105700,1159697917,2075,2070,2075,2070,412
|
|
20250409,105600,1158845027,2075,2075,2075,2070,112
|
|
20250409,105500,1158613102,2075,2075,2075,2070,730
|
|
20250409,105400,1157100777,2075,2075,2075,2070,153
|
|
20250409,105300,1156783992,2075,2070,2075,2065,966
|
|
20250409,105200,1154784337,2070,2070,2070,2065,634
|
|
20250409,105100,1153472467,2065,2075,2075,2065,2840
|
|
20250409,105000,1147594972,2070,2070,2075,2070,1093
|
|
20250409,104900,1145329642,2070,2065,2070,2060,3311
|
|
20250409,104800,1138483572,2060,2060,2060,2060,468
|
|
20250409,104700,1137519492,2060,2065,2065,2060,317
|
|
20250409,104600,1136865262,2065,2060,2065,2055,54
|
|
20250409,104500,1136754262,2060,2055,2065,2055,1607
|
|
20250409,104400,1133445982,2055,2060,2060,2055,939
|
|
20250409,104300,1131514722,2060,2060,2065,2055,566
|
|
20250409,104200,1130350472,2060,2065,2065,2055,807
|
|
20250409,104100,1128688057,2060,2055,2065,2055,3642
|
|
20250409,104000,1121201422,2065,2060,2065,2055,3071
|
|
20250409,103900,1114888427,2062,2062,2062,2062,1
|
|
20250409,103800,1114886365,2065,2065,2065,2065,4
|
|
20250409,103700,1114878105,2065,2065,2065,2060,536
|
|
20250409,103600,1113773765,2065,2060,2065,2060,958
|
|
20250409,103500,1111797845,2055,2055,2055,2055,2108
|
|
20250409,103400,1107465905,2060,2055,2060,2055,4276
|
|
20250409,103300,1098678675,2055,2060,2060,2055,11169
|
|
20250409,103200,1075725880,2060,2060,2060,2060,245
|
|
20250409,103100,1075221180,2060,2055,2060,2055,1377
|
|
20250409,103000,1072387445,2055,2060,2060,2055,3159
|
|
20250409,102900,1065891465,2060,2060,2060,2060,1716
|
|
20250409,102800,1062356505,2065,2065,2065,2060,4178
|
|
20250409,102700,1053749120,2065,2065,2065,2065,899
|
|
20250409,102600,1051892685,2065,2065,2070,2065,722
|
|
20250409,102500,1050401750,2065,2060,2070,2060,994
|
|
20250409,102400,1048349625,2060,2065,2070,2060,608
|
|
20250409,102300,1047094195,2070,2070,2070,2070,0
|
|
20250409,102200,1047094195,2070,2065,2070,2060,3742
|
|
20250409,102100,1039376320,2070,2070,2070,2065,355
|
|
20250409,102000,1038641490,2070,2070,2075,2065,1885
|
|
20250409,101900,1034739420,2065,2070,2070,2065,591
|
|
20250409,101800,1033518900,2070,2075,2080,2070,1766
|
|
20250409,101700,1029858965,2075,2085,2085,2075,689
|
|
20250409,101600,1028429245,2075,2075,2080,2070,5068
|
|
20250409,101500,1017905545,2070,2060,2070,2060,1492
|
|
20250409,101400,1014822470,2065,2065,2065,2065,0
|
|
20250409,101300,1014822470,2065,2065,2065,2065,664
|
|
20250409,101200,1013451310,2065,2065,2065,2055,4947
|
|
20250409,101100,1003262020,2065,2070,2070,2065,2064
|
|
20250409,101000,998994930,2065,2065,2065,2065,240
|
|
20250409,100900,998499330,2070,2075,2075,2065,822
|
|
20250409,100800,996797660,2070,2070,2070,2070,1156
|
|
20250409,100700,994404740,2070,2060,2070,2060,213
|
|
20250409,100600,993963840,2070,2065,2070,2060,792
|
|
20250409,100500,992332085,2070,2070,2070,2055,678
|
|
20250409,100400,990935910,2070,2065,2070,2050,12013
|
|
20250409,100300,966244175,2065,2075,2075,2055,15684
|
|
20250409,100200,933967650,2075,2070,2075,2065,1093
|
|
20250409,100100,931708820,2075,2070,2075,2065,2351
|
|
20250409,100000,926848820,2070,2065,2070,2065,5637
|
|
20250409,095900,915185505,2070,2065,2070,2060,222
|
|
20250409,095800,914727365,2065,2067,2067,2062,7431
|
|
20250409,095700,899386002,2065,2070,2070,2065,1806
|
|
20250409,095600,895648082,2070,2070,2075,2070,315
|
|
20250409,095500,894995657,2080,2075,2080,2075,151
|
|
20250409,095400,894682327,2080,2075,2080,2075,4240
|
|
20250409,095300,885883947,2075,2070,2075,2065,1473
|
|
20250409,095200,882836062,2070,2075,2075,2070,1299
|
|
20250409,095100,880146937,2075,2075,2080,2075,4545
|
|
20250409,095000,870707581,2075,2075,2075,2072,1687
|
|
20250409,094900,867208706,2075,2075,2075,2070,2508
|
|
20250409,094800,862017111,2070,2075,2080,2065,6069
|
|
20250409,094700,849458576,2075,2070,2080,2070,6223
|
|
20250409,094600,836559421,2070,2085,2085,2070,671
|
|
20250409,094500,835167351,2075,2080,2085,2075,931
|
|
20250409,094400,833234866,2080,2075,2080,2070,6411
|
|
20250409,094300,819903391,2075,2075,2075,2075,2927
|
|
20250409,094200,813829866,2070,2075,2075,2065,451
|
|
20250409,094100,812896316,2075,2060,2075,2060,8585
|
|
20250409,094000,795210401,2060,2075,2075,2060,14985
|
|
20250409,093900,764289336,2075,2070,2075,2070,1889
|
|
20250409,093800,760372541,2070,2075,2085,2070,6781
|
|
20250409,093700,746319125,2080,2085,2087,2080,1952
|
|
20250409,093600,742249443,2082,2090,2090,2080,294
|
|
20250409,093500,741637295,2080,2090,2100,2080,3879
|
|
20250409,093400,733541050,2100,2090,2100,2090,1368
|
|
20250409,093300,730679375,2095,2080,2095,2080,4947
|
|
20250409,093200,720367635,2075,2090,2095,2070,9553
|
|
20250409,093100,700503845,2090,2090,2100,2090,3339
|
|
20250409,093000,693514620,2095,2085,2095,2085,1338
|
|
20250409,092900,690715890,2075,2075,2085,2070,9671
|
|
20250409,092800,670661450,2075,2080,2080,2070,10275
|
|
20250409,092700,649346145,2080,2080,2085,2080,5018
|
|
20250409,092600,638890320,2080,2090,2090,2075,9640
|
|
20250409,092500,618855350,2085,2095,2095,2085,1306
|
|
20250409,092400,616126750,2095,2075,2100,2075,21243
|
|
20250409,092300,571741700,2075,2095,2095,2075,27533
|
|
20250409,092200,514390515,2095,2100,2100,2095,5414
|
|
20250409,092100,503032440,2105,2105,2110,2105,1489
|
|
20250409,092000,499897995,2105,2115,2115,2105,3540
|
|
20250409,091900,492433675,2115,2105,2115,2105,2935
|
|
20250409,091800,486238365,2110,2120,2120,2105,2373
|
|
20250409,091700,481220385,2115,2130,2130,2115,2613
|
|
20250409,091600,475681380,2130,2120,2130,2115,1254
|
|
20250409,091500,473017095,2120,2115,2125,2115,10321
|
|
20250409,091400,451128500,2120,2105,2120,2100,1915
|
|
20250409,091300,447088430,2100,2085,2110,2085,10696
|
|
20250409,091200,424678965,2095,2095,2100,2080,12923
|
|
20250409,091100,397707685,2095,2110,2110,2095,3953
|
|
20250409,091000,389408720,2110,2085,2115,2085,12378
|
|
20250409,090900,363453005,2085,2085,2100,2075,18873
|
|
20250409,090800,324157785,2085,2110,2110,2080,18074
|
|
20250409,090700,286300140,2110,2110,2115,2105,4216
|
|
20250409,090600,277411265,2115,2125,2125,2110,8920
|
|
20250409,090500,258579405,2110,2120,2125,2110,11487
|
|
20250409,090400,234239730,2115,2125,2125,2110,4759
|
|
20250409,090300,224167185,2125,2125,2130,2115,6197
|
|
20250409,090200,211033735,2125,2125,2130,2105,10706
|
|
20250409,090100,188324595,2115,2090,2130,2080,24396
|
|
20250409,090000,137176210,2095,2135,2135,2080,60641
|