626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250415,192300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,192200,1192874530,2210,2210,2210,2210,0
|
|
20250415,192100,1192874530,2210,2210,2210,2210,0
|
|
20250415,192000,1192874530,2210,2210,2210,2210,0
|
|
20250415,191900,1192874530,2210,2210,2210,2210,0
|
|
20250415,191800,1192874530,2210,2210,2210,2210,0
|
|
20250415,191700,1192874530,2210,2210,2210,2210,0
|
|
20250415,191600,1192874530,2210,2210,2210,2210,0
|
|
20250415,191500,1192874530,2210,2210,2210,2210,0
|
|
20250415,191400,1192874530,2210,2210,2210,2210,0
|
|
20250415,191300,1192874530,2210,2210,2210,2210,0
|
|
20250415,191200,1192874530,2210,2210,2210,2210,0
|
|
20250415,191100,1192874530,2210,2210,2210,2210,0
|
|
20250415,191000,1192874530,2210,2210,2210,2210,0
|
|
20250415,190900,1192874530,2210,2210,2210,2210,0
|
|
20250415,190800,1192874530,2210,2210,2210,2210,0
|
|
20250415,190700,1192874530,2210,2210,2210,2210,0
|
|
20250415,190600,1192874530,2210,2210,2210,2210,0
|
|
20250415,190500,1192874530,2210,2210,2210,2210,0
|
|
20250415,190400,1192874530,2210,2210,2210,2210,0
|
|
20250415,190300,1192874530,2210,2210,2210,2210,0
|
|
20250415,190200,1192874530,2210,2210,2210,2210,0
|
|
20250415,190100,1192874530,2210,2210,2210,2210,0
|
|
20250415,190000,1192874530,2210,2210,2210,2210,0
|
|
20250415,185900,1192874530,2210,2210,2210,2210,0
|
|
20250415,185800,1192874530,2210,2210,2210,2210,0
|
|
20250415,185700,1192874530,2210,2210,2210,2210,0
|
|
20250415,185600,1192874530,2210,2210,2210,2210,0
|
|
20250415,185500,1192874530,2210,2210,2210,2210,0
|
|
20250415,185400,1192874530,2210,2210,2210,2210,0
|
|
20250415,185300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,185200,1192874530,2210,2210,2210,2210,0
|
|
20250415,185100,1192874530,2210,2210,2210,2210,0
|
|
20250415,185000,1192874530,2210,2210,2210,2210,0
|
|
20250415,184900,1192874530,2210,2210,2210,2210,0
|
|
20250415,184800,1192874530,2210,2210,2210,2210,0
|
|
20250415,184700,1192874530,2210,2210,2210,2210,0
|
|
20250415,184600,1192874530,2210,2210,2210,2210,0
|
|
20250415,184500,1192874530,2210,2210,2210,2210,0
|
|
20250415,184400,1192874530,2210,2210,2210,2210,0
|
|
20250415,184300,1192874530,2210,2210,2210,2210,0
|
|
20250415,184200,1192874530,2210,2210,2210,2210,0
|
|
20250415,184100,1192874530,2210,2210,2210,2210,0
|
|
20250415,184000,1192874530,2210,2210,2210,2210,0
|
|
20250415,183900,1192874530,2210,2210,2210,2210,0
|
|
20250415,183800,1192874530,2210,2210,2210,2210,0
|
|
20250415,183700,1192874530,2210,2210,2210,2210,0
|
|
20250415,183600,1192874530,2210,2210,2210,2210,0
|
|
20250415,183500,1192874530,2210,2210,2210,2210,0
|
|
20250415,183400,1192874530,2210,2210,2210,2210,0
|
|
20250415,183300,1192874530,2210,2210,2210,2210,0
|
|
20250415,183200,1192874530,2210,2210,2210,2210,0
|
|
20250415,183100,1192874530,2210,2210,2210,2210,0
|
|
20250415,183000,1192874530,2210,2210,2210,2210,0
|
|
20250415,182900,1192874530,2210,2210,2210,2210,0
|
|
20250415,182800,1192874530,2210,2210,2210,2210,0
|
|
20250415,182700,1192874530,2210,2210,2210,2210,0
|
|
20250415,182600,1192874530,2210,2210,2210,2210,0
|
|
20250415,182500,1192874530,2210,2210,2210,2210,0
|
|
20250415,182400,1192874530,2210,2210,2210,2210,0
|
|
20250415,182300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,182200,1192874530,2210,2210,2210,2210,0
|
|
20250415,182100,1192874530,2210,2210,2210,2210,0
|
|
20250415,182000,1192874530,2210,2210,2210,2210,0
|
|
20250415,181900,1192874530,2210,2210,2210,2210,0
|
|
20250415,181800,1192874530,2210,2210,2210,2210,0
|
|
20250415,181700,1192874530,2210,2210,2210,2210,0
|
|
20250415,181600,1192874530,2210,2210,2210,2210,0
|
|
20250415,181500,1192874530,2210,2210,2210,2210,0
|
|
20250415,181400,1192874530,2210,2210,2210,2210,0
|
|
20250415,181300,1192874530,2210,2210,2210,2210,0
|
|
20250415,181200,1192874530,2210,2210,2210,2210,0
|
|
20250415,181100,1192874530,2210,2210,2210,2210,0
|
|
20250415,181000,1192874530,2210,2210,2210,2210,0
|
|
20250415,180900,1192874530,2210,2210,2210,2210,0
|
|
20250415,180800,1192874530,2210,2210,2210,2210,0
|
|
20250415,180700,1192874530,2210,2210,2210,2210,0
|
|
20250415,180600,1192874530,2210,2210,2210,2210,0
|
|
20250415,180500,1192874530,2210,2210,2210,2210,0
|
|
20250415,180400,1192874530,2210,2210,2210,2210,0
|
|
20250415,180300,1192874530,2210,2210,2210,2210,0
|
|
20250415,180200,1192874530,2210,2210,2210,2210,0
|
|
20250415,180100,1192874530,2210,2210,2210,2210,0
|
|
20250415,180000,1192874530,2210,2210,2210,2210,0
|
|
20250415,175900,1192874530,2210,2210,2210,2210,0
|
|
20250415,175800,1192874530,2210,2210,2210,2210,0
|
|
20250415,175700,1192874530,2210,2210,2210,2210,0
|
|
20250415,175600,1192874530,2210,2210,2210,2210,0
|
|
20250415,175500,1192874530,2210,2210,2210,2210,0
|
|
20250415,175400,1192874530,2210,2210,2210,2210,0
|
|
20250415,175300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,175200,1192874530,2210,2210,2210,2210,0
|
|
20250415,175100,1192874530,2210,2210,2210,2210,0
|
|
20250415,175000,1192874530,2210,2210,2210,2210,0
|
|
20250415,174900,1192874530,2210,2210,2210,2210,0
|
|
20250415,174800,1192874530,2210,2210,2210,2210,0
|
|
20250415,174700,1192874530,2210,2210,2210,2210,0
|
|
20250415,174600,1192874530,2210,2210,2210,2210,0
|
|
20250415,174500,1192874530,2210,2210,2210,2210,0
|
|
20250415,174400,1192874530,2210,2210,2210,2210,0
|
|
20250415,174300,1192874530,2210,2210,2210,2210,0
|
|
20250415,174200,1192874530,2210,2210,2210,2210,0
|
|
20250415,174100,1192874530,2210,2210,2210,2210,0
|
|
20250415,174000,1192874530,2210,2210,2210,2210,0
|
|
20250415,173900,1192874530,2210,2210,2210,2210,0
|
|
20250415,173800,1192874530,2210,2210,2210,2210,0
|
|
20250415,173700,1192874530,2210,2210,2210,2210,0
|
|
20250415,173600,1192874530,2210,2210,2210,2210,0
|
|
20250415,173500,1192874530,2210,2210,2210,2210,0
|
|
20250415,173400,1192874530,2210,2210,2210,2210,0
|
|
20250415,173300,1192874530,2210,2210,2210,2210,0
|
|
20250415,173200,1192874530,2210,2210,2210,2210,0
|
|
20250415,173100,1192874530,2210,2210,2210,2210,0
|
|
20250415,173000,1192874530,2210,2210,2210,2210,0
|
|
20250415,172900,1192874530,2210,2210,2210,2210,0
|
|
20250415,172800,1192874530,2210,2210,2210,2210,0
|
|
20250415,172700,1192874530,2210,2210,2210,2210,0
|
|
20250415,172600,1192874530,2210,2210,2210,2210,0
|
|
20250415,172500,1192874530,2210,2210,2210,2210,0
|
|
20250415,172400,1192874530,2210,2210,2210,2210,0
|
|
20250415,172300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,172200,1192874530,2210,2210,2210,2210,0
|
|
20250415,172100,1192874530,2210,2210,2210,2210,0
|
|
20250415,172000,1192874530,2210,2210,2210,2210,0
|
|
20250415,171900,1192874530,2210,2210,2210,2210,0
|
|
20250415,171800,1192874530,2210,2210,2210,2210,0
|
|
20250415,171700,1192874530,2210,2210,2210,2210,0
|
|
20250415,171600,1192874530,2210,2210,2210,2210,0
|
|
20250415,171500,1192874530,2210,2210,2210,2210,0
|
|
20250415,171400,1192874530,2210,2210,2210,2210,0
|
|
20250415,171300,1192874530,2210,2210,2210,2210,0
|
|
20250415,171200,1192874530,2210,2210,2210,2210,0
|
|
20250415,171100,1192874530,2210,2210,2210,2210,0
|
|
20250415,171000,1192874530,2210,2210,2210,2210,0
|
|
20250415,170900,1192874530,2210,2210,2210,2210,0
|
|
20250415,170800,1192874530,2210,2210,2210,2210,0
|
|
20250415,170700,1192874530,2210,2210,2210,2210,0
|
|
20250415,170600,1192874530,2210,2210,2210,2210,0
|
|
20250415,170500,1192874530,2210,2210,2210,2210,0
|
|
20250415,170400,1192874530,2210,2210,2210,2210,0
|
|
20250415,170300,1192874530,2210,2210,2210,2210,0
|
|
20250415,170200,1192874530,2210,2210,2210,2210,0
|
|
20250415,170100,1192874530,2210,2210,2210,2210,0
|
|
20250415,170000,1192874530,2210,2210,2210,2210,0
|
|
20250415,165900,1192874530,2210,2210,2210,2210,0
|
|
20250415,165800,1192874530,2210,2210,2210,2210,0
|
|
20250415,165700,1192874530,2210,2210,2210,2210,0
|
|
20250415,165600,1192874530,2210,2210,2210,2210,0
|
|
20250415,165500,1192874530,2210,2210,2210,2210,0
|
|
20250415,165400,1192874530,2210,2210,2210,2210,0
|
|
20250415,165300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,165200,1192874530,2210,2210,2210,2210,0
|
|
20250415,165100,1192874530,2210,2210,2210,2210,0
|
|
20250415,165000,1192874530,2210,2210,2210,2210,0
|
|
20250415,164900,1192874530,2210,2210,2210,2210,0
|
|
20250415,164800,1192874530,2210,2210,2210,2210,0
|
|
20250415,164700,1192874530,2210,2210,2210,2210,0
|
|
20250415,164600,1192874530,2210,2210,2210,2210,0
|
|
20250415,164500,1192874530,2210,2210,2210,2210,0
|
|
20250415,164400,1192874530,2210,2210,2210,2210,0
|
|
20250415,164300,1192874530,2210,2210,2210,2210,0
|
|
20250415,164200,1192874530,2210,2210,2210,2210,0
|
|
20250415,164100,1192874530,2210,2210,2210,2210,0
|
|
20250415,164000,1192874530,2210,2210,2210,2210,0
|
|
20250415,163900,1192874530,2210,2210,2210,2210,0
|
|
20250415,163800,1192874530,2210,2210,2210,2210,0
|
|
20250415,163700,1192874530,2210,2210,2210,2210,0
|
|
20250415,163600,1192874530,2210,2210,2210,2210,0
|
|
20250415,163500,1192874530,2210,2210,2210,2210,0
|
|
20250415,163400,1192874530,2210,2210,2210,2210,0
|
|
20250415,163300,1192874530,2210,2210,2210,2210,0
|
|
20250415,163200,1192874530,2210,2210,2210,2210,0
|
|
20250415,163100,1192874530,2210,2210,2210,2210,0
|
|
20250415,163000,1192874530,2210,2210,2210,2210,0
|
|
20250415,162900,1192874530,2210,2210,2210,2210,0
|
|
20250415,162800,1192874530,2210,2210,2210,2210,0
|
|
20250415,162700,1192874530,2210,2210,2210,2210,0
|
|
20250415,162600,1192874530,2210,2210,2210,2210,0
|
|
20250415,162500,1192874530,2210,2210,2210,2210,0
|
|
20250415,162400,1192874530,2210,2210,2210,2210,0
|
|
20250415,162300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,162200,1192874530,2210,2210,2210,2210,0
|
|
20250415,162100,1192874530,2210,2210,2210,2210,0
|
|
20250415,162000,1192874530,2210,2210,2210,2210,0
|
|
20250415,161900,1192874530,2210,2210,2210,2210,0
|
|
20250415,161800,1192874530,2210,2210,2210,2210,0
|
|
20250415,161700,1192874530,2210,2210,2210,2210,0
|
|
20250415,161600,1192874530,2210,2210,2210,2210,0
|
|
20250415,161500,1192874530,2210,2210,2210,2210,0
|
|
20250415,161400,1192874530,2210,2210,2210,2210,0
|
|
20250415,161300,1192874530,2210,2210,2210,2210,0
|
|
20250415,161200,1192874530,2210,2210,2210,2210,0
|
|
20250415,161100,1192874530,2210,2210,2210,2210,0
|
|
20250415,161000,1192874530,2210,2210,2210,2210,0
|
|
20250415,160900,1192874530,2210,2210,2210,2210,0
|
|
20250415,160800,1192874530,2210,2210,2210,2210,0
|
|
20250415,160700,1192874530,2210,2210,2210,2210,0
|
|
20250415,160600,1192874530,2210,2210,2210,2210,0
|
|
20250415,160500,1192874530,2210,2210,2210,2210,0
|
|
20250415,160400,1192874530,2210,2210,2210,2210,0
|
|
20250415,160300,1192874530,2210,2210,2210,2210,0
|
|
20250415,160200,1192874530,2210,2210,2210,2210,0
|
|
20250415,160100,1192874530,2210,2210,2210,2210,0
|
|
20250415,160000,1192874530,2210,2210,2210,2210,0
|
|
20250415,155900,1192874530,2210,2210,2210,2210,0
|
|
20250415,155800,1192874530,2210,2210,2210,2210,0
|
|
20250415,155700,1192874530,2210,2210,2210,2210,0
|
|
20250415,155600,1192874530,2210,2210,2210,2210,0
|
|
20250415,155500,1192874530,2210,2210,2210,2210,0
|
|
20250415,155400,1192874530,2210,2210,2210,2210,0
|
|
20250415,155300,1192874530,2210,2210,2210,2210,11669
|
|
20250415,155200,1192874530,2210,2210,2210,2210,0
|
|
20250415,155100,1192874530,2210,2210,2210,2210,0
|
|
20250415,155000,1192874530,2210,2210,2210,2210,0
|
|
20250415,154900,1192874530,2210,2210,2210,2210,0
|
|
20250415,154800,1192874530,2210,2210,2210,2210,0
|
|
20250415,154700,1192874530,2210,2210,2210,2210,0
|
|
20250415,154600,1192874530,2210,2210,2210,2210,0
|
|
20250415,154500,1192874530,2210,2210,2210,2210,0
|
|
20250415,154400,1192874530,2210,2210,2210,2210,0
|
|
20250415,154300,1192874530,2210,2210,2210,2210,0
|
|
20250415,154200,1192874530,2210,2210,2210,2210,0
|
|
20250415,154100,1192874530,2210,2210,2210,2210,0
|
|
20250415,154000,1192874530,2210,2210,2210,2210,0
|
|
20250415,153900,1192874530,2210,2210,2210,2210,0
|
|
20250415,153800,1192874530,2210,2210,2210,2210,0
|
|
20250415,153700,1192874530,2210,2210,2210,2210,0
|
|
20250415,153600,1192874530,2210,2210,2210,2210,0
|
|
20250415,153500,1192874530,2210,2210,2210,2210,0
|
|
20250415,153400,1192874530,2210,2210,2210,2210,0
|
|
20250415,153300,1192874530,2210,2210,2210,2210,0
|
|
20250415,153200,1192874530,2210,2210,2210,2210,0
|
|
20250415,153100,1192874530,2210,2210,2210,2210,0
|
|
20250415,153000,1192874530,2210,2210,2210,2210,11669
|
|
20250415,152900,1167086040,2210,2210,2210,2210,0
|
|
20250415,152800,1167086040,2210,2210,2210,2210,0
|
|
20250415,152700,1167086040,2210,2210,2210,2210,0
|
|
20250415,152600,1167086040,2210,2210,2210,2210,0
|
|
20250415,152500,1167086040,2210,2210,2210,2210,0
|
|
20250415,152400,1167086040,2210,2210,2210,2210,0
|
|
20250415,152300,1167086040,2210,2210,2210,2210,0
|
|
20250415,152200,1167086040,2210,2210,2210,2210,0
|
|
20250415,152100,1167086040,2210,2210,2210,2210,0
|
|
20250415,152000,1167086040,2210,2210,2210,2210,0
|
|
20250415,151900,1167086040,2210,2195,2210,2195,6444
|
|
20250415,151800,1152891870,2200,2210,2210,2200,2
|
|
20250415,151700,1152887460,2205,2200,2205,2200,4902
|
|
20250415,151600,1142081100,2205,2205,2205,2200,1494
|
|
20250415,151500,1138792190,2205,2200,2205,2200,4645
|
|
20250415,151400,1128573185,2200,2200,2200,2195,40
|
|
20250415,151300,1128485260,2200,2200,2200,2200,325
|
|
20250415,151200,1127770260,2195,2200,2200,2195,5135
|
|
20250415,151100,1116473265,2200,2200,2200,2195,6097
|
|
20250415,151000,1103064865,2200,2200,2200,2200,1102
|
|
20250415,150900,1100640465,2195,2200,2200,2195,2418
|
|
20250415,150800,1095325955,2200,2195,2200,2195,4214
|
|
20250415,150700,1086055210,2200,2200,2200,2200,0
|
|
20250415,150600,1086055210,2200,2200,2200,2200,0
|
|
20250415,150500,1086055210,2200,2200,2200,2200,30
|
|
20250415,150400,1085989210,2195,2200,2200,2195,1001
|
|
20250415,150300,1083792010,2195,2195,2195,2195,0
|
|
20250415,150200,1083792010,2195,2195,2195,2195,100
|
|
20250415,150100,1083572510,2195,2195,2195,2195,1000
|
|
20250415,150000,1081377510,2200,2200,2200,2200,0
|
|
20250415,145900,1081377510,2200,2195,2200,2195,751
|
|
20250415,145800,1079729060,2195,2195,2195,2195,1528
|
|
20250415,145700,1076375100,2195,2195,2195,2195,110
|
|
20250415,145600,1076133650,2195,2195,2195,2195,10
|
|
20250415,145500,1076111700,2200,2195,2200,2190,1068
|
|
20250415,145400,1073767425,2195,2195,2200,2195,143
|
|
20250415,145300,1073453530,2195,2200,2200,2195,1165
|
|
20250415,145200,1070892955,2195,2195,2195,2195,6131
|
|
20250415,145100,1057435410,2200,2200,2200,2200,45
|
|
20250415,145000,1057336410,2200,2195,2200,2195,181
|
|
20250415,144900,1056939100,2195,2200,2200,2195,109
|
|
20250415,144800,1056699840,2200,2200,2200,2200,22
|
|
20250415,144700,1056651440,2195,2200,2200,2195,232
|
|
20250415,144600,1056141065,2200,2195,2200,2195,465
|
|
20250415,144500,1055119890,2200,2200,2200,2200,97
|
|
20250415,144400,1054906490,2200,2195,2200,2195,15
|
|
20250415,144300,1054873555,2195,2200,2200,2195,478
|
|
20250415,144200,1053824195,2200,2200,2200,2200,34
|
|
20250415,144100,1053749395,2195,2200,2200,2195,21
|
|
20250415,144000,1053703210,2200,2200,2200,2200,126
|
|
20250415,143900,1053426010,2195,2200,2205,2195,1265
|
|
20250415,143800,1050644155,2200,2200,2205,2200,1576
|
|
20250415,143700,1047176905,2200,2200,2200,2200,394
|
|
20250415,143600,1046310105,2200,2200,2200,2200,110
|
|
20250415,143500,1046068105,2200,2200,2200,2200,500
|
|
20250415,143400,1044968105,2200,2200,2200,2200,52
|
|
20250415,143300,1044853705,2200,2200,2200,2200,1001
|
|
20250415,143200,1042651505,2200,2200,2200,2200,1
|
|
20250415,143100,1042649305,2195,2195,2195,2195,200
|
|
20250415,143000,1042210305,2200,2195,2200,2195,2025
|
|
20250415,142900,1037765420,2200,2200,2200,2200,8
|
|
20250415,142800,1037747820,2195,2195,2195,2195,1400
|
|
20250415,142700,1034674820,2195,2195,2195,2195,0
|
|
20250415,142600,1034674820,2195,2195,2195,2195,798
|
|
20250415,142500,1032923210,2195,2195,2200,2195,863
|
|
20250415,142400,1031028920,2195,2195,2195,2195,703
|
|
20250415,142300,1029485835,2195,2200,2200,2195,5
|
|
20250415,142200,1029474855,2195,2195,2195,2195,583
|
|
20250415,142100,1028195170,2200,2200,2200,2200,100
|
|
20250415,142000,1027975170,2200,2195,2200,2195,41
|
|
20250415,141900,1027885170,2195,2195,2195,2195,178
|
|
20250415,141800,1027494460,2200,2200,2200,2200,201
|
|
20250415,141700,1027052260,2195,2195,2195,2195,896
|
|
20250415,141600,1025085540,2200,2200,2200,2200,641
|
|
20250415,141500,1023675340,2200,2200,2200,2200,4
|
|
20250415,141400,1023666540,2195,2195,2195,2195,100
|
|
20250415,141300,1023447040,2195,2200,2200,2195,4520
|
|
20250415,141200,1013504990,2205,2205,2205,2205,0
|
|
20250415,141100,1013504990,2205,2205,2205,2205,6
|
|
20250415,141000,1013491760,2205,2205,2205,2205,5
|
|
20250415,140900,1013480735,2205,2205,2205,2205,0
|
|
20250415,140800,1013480735,2205,2205,2205,2200,10
|
|
20250415,140700,1013458690,2205,2205,2205,2205,257
|
|
20250415,140600,1012892005,2205,2200,2205,2200,263
|
|
20250415,140500,1012312655,2205,2205,2205,2205,0
|
|
20250415,140400,1012312655,2205,2205,2205,2205,572
|
|
20250415,140300,1011051395,2205,2205,2205,2205,448
|
|
20250415,140200,1010063555,2205,2205,2205,2205,1
|
|
20250415,140100,1010061350,2205,2205,2205,2205,40
|
|
20250415,140000,1009973150,2205,2210,2210,2205,891
|
|
20250415,135900,1008008490,2205,2205,2205,2205,0
|
|
20250415,135800,1008008490,2205,2205,2205,2205,1509
|
|
20250415,135700,1004681145,2210,2210,2210,2210,0
|
|
20250415,135600,1004681145,2210,2210,2210,2210,14
|
|
20250415,135500,1004650205,2210,2210,2210,2200,7357
|
|
20250415,135400,988435295,2205,2205,2205,2205,0
|
|
20250415,135300,988435295,2205,2205,2205,2205,1639
|
|
20250415,135200,984821300,2210,2205,2210,2205,1024
|
|
20250415,135100,982563095,2205,2210,2210,2205,2405
|
|
20250415,135000,977260020,2210,2210,2210,2210,0
|
|
20250415,134900,977260020,2210,2205,2210,2205,621
|
|
20250415,134800,975890660,2210,2210,2210,2210,14
|
|
20250415,134700,975859720,2205,2210,2210,2205,65
|
|
20250415,134600,975716120,2210,2210,2210,2210,50
|
|
20250415,134500,975605620,2210,2210,2210,2210,71
|
|
20250415,134400,975448710,2210,2210,2210,2205,296
|
|
20250415,134300,974795525,2205,2210,2210,2205,104
|
|
20250415,134200,974565700,2210,2210,2210,2210,200
|
|
20250415,134100,974123700,2210,2200,2210,2200,436
|
|
20250415,134000,973164490,2210,2210,2210,2210,2388
|
|
20250415,133900,967887010,2205,2200,2205,2200,1045
|
|
20250415,133800,965583010,2200,2205,2205,2200,4393
|
|
20250415,133700,955897515,2205,2205,2205,2205,373
|
|
20250415,133600,955075050,2205,2205,2205,2205,725
|
|
20250415,133500,953476425,2205,2205,2205,2205,60
|
|
20250415,133400,953344125,2205,2205,2205,2205,0
|
|
20250415,133300,953344125,2205,2205,2205,2205,230
|
|
20250415,133200,952836975,2205,2205,2205,2205,8513
|
|
20250415,133100,934065810,2210,2205,2210,2205,2318
|
|
20250415,133000,928954615,2205,2210,2210,2205,912
|
|
20250415,132900,926940827,2210,2210,2210,2210,158
|
|
20250415,132800,926591647,2210,2210,2210,2210,111
|
|
20250415,132700,926346337,2207,2207,2207,2207,0
|
|
20250415,132600,926346337,2207,2207,2207,2207,158
|
|
20250415,132500,925997631,2210,2210,2210,2210,0
|
|
20250415,132400,925997631,2210,2210,2210,2210,733
|
|
20250415,132300,924377701,2210,2207,2210,2207,201
|
|
20250415,132200,923934091,2207,2207,2207,2207,0
|
|
20250415,132100,923934091,2207,2207,2207,2207,506
|
|
20250415,132000,922817349,2210,2210,2210,2210,0
|
|
20250415,131900,922817349,2210,2210,2210,2210,0
|
|
20250415,131800,922817349,2210,2210,2210,2210,0
|
|
20250415,131700,922817349,2210,2210,2210,2210,20
|
|
20250415,131600,922773149,2210,2210,2210,2210,25
|
|
20250415,131500,922717899,2210,2207,2210,2207,87
|
|
20250415,131400,922525875,2210,2210,2210,2210,0
|
|
20250415,131300,922525875,2210,2207,2210,2207,101
|
|
20250415,131200,922302845,2210,2210,2210,2210,175
|
|
20250415,131100,921916095,2210,2205,2210,2205,2828
|
|
20250415,131000,915678370,2205,2205,2205,2205,1004
|
|
20250415,130900,913464550,2205,2205,2205,2205,0
|
|
20250415,130800,913464550,2205,2205,2205,2205,0
|
|
20250415,130700,913464550,2205,2202,2205,2200,8513
|
|
20250415,130600,894734947,2205,2202,2205,2202,3
|
|
20250415,130500,894728335,2200,2205,2205,2200,1002
|
|
20250415,130400,892521425,2205,2205,2205,2205,12
|
|
20250415,130300,892494965,2205,2205,2205,2205,0
|
|
20250415,130200,892494965,2205,2200,2205,2200,227
|
|
20250415,130100,891994435,2205,2205,2205,2205,15
|
|
20250415,130000,891961360,2205,2205,2205,2205,1115
|
|
20250415,125900,889502785,2200,2200,2200,2200,5
|
|
20250415,125800,889491785,2200,2200,2200,2200,995
|
|
20250415,125700,887302785,2200,2210,2210,2200,463
|
|
20250415,125600,886283775,2200,2205,2205,2200,6217
|
|
20250415,125500,872584100,2210,2210,2210,2210,0
|
|
20250415,125400,872584100,2210,2205,2210,2205,246
|
|
20250415,125300,872041640,2210,2210,2210,2210,0
|
|
20250415,125200,872041640,2210,2210,2210,2210,0
|
|
20250415,125100,872041640,2210,2210,2210,2210,0
|
|
20250415,125000,872041640,2210,2210,2210,2210,4
|
|
20250415,124900,872032800,2210,2210,2210,2210,0
|
|
20250415,124800,872032800,2210,2210,2210,2210,45
|
|
20250415,124700,871933350,2205,2205,2205,2205,280
|
|
20250415,124600,871315950,2210,2210,2210,2210,0
|
|
20250415,124500,871315950,2210,2210,2210,2210,1016
|
|
20250415,124400,869070590,2210,2210,2210,2210,26
|
|
20250415,124300,869013130,2205,2205,2205,2205,5
|
|
20250415,124200,869002105,2205,2205,2205,2205,0
|
|
20250415,124100,869002105,2205,2205,2205,2205,11
|
|
20250415,124000,868977850,2210,2210,2210,2210,433
|
|
20250415,123900,868020920,2210,2205,2210,2205,626
|
|
20250415,123800,866640340,2210,2210,2210,2210,0
|
|
20250415,123700,866640340,2210,2210,2210,2210,100
|
|
20250415,123600,866419340,2210,2210,2210,2210,0
|
|
20250415,123500,866419340,2210,2205,2210,2205,865
|
|
20250415,123400,864511865,2205,2205,2205,2205,6067
|
|
20250415,123300,851134130,2205,2205,2205,2205,0
|
|
20250415,123200,851134130,2205,2205,2205,2205,0
|
|
20250415,123100,851134130,2205,2205,2205,2205,0
|
|
20250415,123000,851134130,2205,2200,2205,2200,611
|
|
20250415,122900,849789925,2200,2205,2205,2200,2278
|
|
20250415,122800,844774220,2200,2200,2200,2200,0
|
|
20250415,122700,844774220,2200,2200,2200,2200,1801
|
|
20250415,122600,840812020,2200,2200,2200,2200,90
|
|
20250415,122500,840614020,2205,2200,2205,2200,128
|
|
20250415,122400,840331975,2200,2200,2200,2200,8
|
|
20250415,122300,840314375,2200,2200,2200,2200,230
|
|
20250415,122200,839808375,2205,2205,2205,2205,0
|
|
20250415,122100,839808375,2205,2205,2205,2205,2
|
|
20250415,122000,839803965,2200,2200,2200,2200,30
|
|
20250415,121900,839737965,2200,2200,2200,2200,415
|
|
20250415,121800,838824965,2200,2200,2200,2200,0
|
|
20250415,121700,838824965,2200,2200,2200,2200,8547
|
|
20250415,121600,820021565,2200,2200,2200,2195,360
|
|
20250415,121500,819231065,2195,2200,2200,2195,354
|
|
20250415,121400,818454015,2200,2200,2200,2200,210
|
|
20250415,121300,817992015,2200,2195,2200,2195,1751
|
|
20250415,121200,814147320,2195,2195,2195,2195,130
|
|
20250415,121100,813861970,2195,2200,2200,2195,2654
|
|
20250415,121000,808023175,2195,2195,2195,2195,19
|
|
20250415,120900,807981470,2195,2195,2195,2195,0
|
|
20250415,120800,807981470,2195,2195,2195,2195,670
|
|
20250415,120700,806510820,2195,2200,2200,2195,3486
|
|
20250415,120600,798858800,2200,2200,2200,2200,0
|
|
20250415,120500,798858800,2200,2200,2200,2200,10
|
|
20250415,120400,798836800,2195,2195,2195,2195,3582
|
|
20250415,120300,790974310,2195,2195,2195,2195,3401
|
|
20250415,120200,783509115,2200,2200,2200,2200,12762
|
|
20250415,120100,755432715,2200,2205,2205,2200,1276
|
|
20250415,120000,752624135,2205,2205,2205,2205,100
|
|
20250415,115900,752403635,2200,2200,2200,2200,0
|
|
20250415,115800,752403635,2200,2200,2200,2200,0
|
|
20250415,115700,752403635,2200,2200,2200,2200,0
|
|
20250415,115600,752403635,2200,2200,2200,2200,500
|
|
20250415,115500,751303635,2200,2205,2205,2200,4
|
|
20250415,115400,751294820,2200,2200,2200,2200,5000
|
|
20250415,115300,740294820,2200,2200,2200,2200,1011
|
|
20250415,115200,738070620,2200,2200,2200,2200,320
|
|
20250415,115100,737366620,2200,2200,2200,2200,451
|
|
20250415,115000,736374420,2205,2200,2205,2200,3407
|
|
20250415,114900,728864265,2200,2200,2200,2200,2335
|
|
20250415,114800,723727265,2200,2200,2200,2200,0
|
|
20250415,114700,723727265,2200,2200,2200,2200,0
|
|
20250415,114600,723727265,2200,2200,2200,2200,640
|
|
20250415,114500,722319265,2200,2200,2200,2200,0
|
|
20250415,114400,722319265,2200,2205,2205,2200,48
|
|
20250415,114300,722213625,2200,2205,2205,2200,858
|
|
20250415,114200,720325920,2205,2205,2205,2205,0
|
|
20250415,114100,720325920,2205,2200,2205,2200,347
|
|
20250415,114000,719561520,2200,2200,2200,2200,200
|
|
20250415,113900,719121520,2200,2200,2200,2200,1
|
|
20250415,113800,719119320,2205,2205,2205,2200,251
|
|
20250415,113700,718565870,2205,2200,2205,2200,134
|
|
20250415,113600,718270995,2200,2200,2200,2200,1551
|
|
20250415,113500,714858795,2195,2195,2200,2195,2207
|
|
20250415,113400,710011915,2200,2200,2200,2200,3883
|
|
20250415,113300,701469315,2200,2200,2200,2200,0
|
|
20250415,113200,701469315,2200,2205,2205,2200,21
|
|
20250415,113100,701423110,2200,2205,2205,2200,1240
|
|
20250415,113000,698694860,2205,2215,2215,2202,7148
|
|
20250415,112900,682923678,2215,2215,2215,2210,103
|
|
20250415,112800,682696033,2210,2210,2210,2210,100
|
|
20250415,112700,682475033,2210,2210,2210,2210,0
|
|
20250415,112600,682475033,2210,2210,2210,2210,100
|
|
20250415,112500,682254033,2215,2210,2215,2210,741
|
|
20250415,112400,680616418,2215,2215,2215,2215,8
|
|
20250415,112300,680598698,2215,2220,2220,2210,2961
|
|
20250415,112200,674050398,2220,2215,2220,2215,1127
|
|
20250415,112100,671554088,2220,2220,2220,2220,0
|
|
20250415,112000,671554088,2220,2220,2220,2220,0
|
|
20250415,111900,671554088,2220,2220,2220,2220,0
|
|
20250415,111800,671554088,2220,2220,2220,2210,204
|
|
20250415,111700,671101238,2220,2215,2220,2215,1778
|
|
20250415,111600,667162948,2220,2215,2220,2215,2088
|
|
20250415,111500,662538018,2215,2215,2215,2215,426
|
|
20250415,111400,661594428,2215,2215,2215,2215,0
|
|
20250415,111300,661594428,2215,2220,2220,2210,5427
|
|
20250415,111200,649588508,2220,2220,2220,2220,1
|
|
20250415,111100,649586288,2215,2210,2215,2210,3031
|
|
20250415,111000,642872733,2215,2215,2215,2215,17
|
|
20250415,110900,642835078,2210,2210,2210,2210,1035
|
|
20250415,110800,640547728,2210,2210,2215,2210,253
|
|
20250415,110700,639988583,2215,2210,2215,2210,1002
|
|
20250415,110600,637774158,2215,2215,2215,2205,677
|
|
20250415,110500,636278368,2210,2210,2210,2210,1583
|
|
20250415,110400,632779938,2210,2210,2210,2210,963
|
|
20250415,110300,630651708,2210,2210,2210,2210,0
|
|
20250415,110200,630651708,2210,2210,2210,2210,668
|
|
20250415,110100,629175428,2210,2210,2210,2210,686
|
|
20250415,110000,627659368,2210,2210,2210,2210,1000
|
|
20250415,105900,625449368,2210,2215,2215,2210,1033
|
|
20250415,105800,623166273,2215,2215,2215,2215,0
|
|
20250415,105700,623166273,2215,2215,2215,2215,0
|
|
20250415,105600,623166273,2215,2210,2215,2210,101
|
|
20250415,105500,622943058,2210,2215,2215,2210,2004
|
|
20250415,105400,618514093,2210,2210,2210,2210,1200
|
|
20250415,105300,615862093,2210,2210,2210,2210,1400
|
|
20250415,105200,612768093,2205,2205,2205,2205,1
|
|
20250415,105100,612765888,2210,2210,2210,2210,1520
|
|
20250415,105000,609406688,2210,2210,2210,2210,50
|
|
20250415,104900,609296188,2210,2210,2210,2210,0
|
|
20250415,104800,609296188,2210,2210,2210,2210,3
|
|
20250415,104700,609289558,2200,2205,2205,2200,2728
|
|
20250415,104600,603280548,2210,2210,2210,2210,0
|
|
20250415,104500,603280548,2210,2205,2210,2205,361
|
|
20250415,104400,602484538,2210,2205,2210,2205,45
|
|
20250415,104300,602385258,2205,2205,2205,2205,471
|
|
20250415,104200,601346703,2210,2210,2210,2210,0
|
|
20250415,104100,601346703,2210,2210,2210,2210,1
|
|
20250415,104000,601344493,2205,2210,2210,2205,3443
|
|
20250415,103900,593741353,2215,2215,2215,2215,51
|
|
20250415,103800,593628388,2215,2210,2215,2210,1052
|
|
20250415,103700,591302968,2210,2205,2210,2205,371
|
|
20250415,103600,590483613,2210,2210,2210,2210,1813
|
|
20250415,103500,586476883,2205,2210,2210,2205,716
|
|
20250415,103400,584898098,2205,2215,2215,2205,6
|
|
20250415,103300,584884858,2215,2210,2215,2205,7603
|
|
20250415,103200,568107068,2210,2210,2210,2210,0
|
|
20250415,103100,568107068,2210,2205,2210,2205,454
|
|
20250415,103000,567105993,2205,2205,2205,2205,20
|
|
20250415,102900,567061893,2205,2205,2205,2205,0
|
|
20250415,102800,567061893,2205,2210,2210,2205,61
|
|
20250415,102700,566927383,2205,2205,2205,2205,0
|
|
20250415,102600,566927383,2205,2205,2205,2205,2938
|
|
20250415,102500,560449093,2205,2205,2205,2205,100
|
|
20250415,102400,560228593,2205,2205,2205,2205,587
|
|
20250415,102300,558934258,2200,2200,2200,2200,165
|
|
20250415,102200,558571258,2205,2205,2205,2205,0
|
|
20250415,102100,558571258,2205,2205,2205,2205,101
|
|
20250415,102000,558348553,2205,2200,2205,2200,5
|
|
20250415,101900,558337533,2205,2200,2205,2200,504
|
|
20250415,101800,557228718,2205,2210,2210,2195,2016
|
|
20250415,101700,552803438,2210,2210,2210,2210,3
|
|
20250415,101600,552796808,2205,2195,2205,2195,4986
|
|
20250415,101500,541845858,2210,2195,2210,2195,3557
|
|
20250415,101400,534038138,2210,2205,2210,2195,6759
|
|
20250415,101300,519166358,2200,2200,2200,2200,0
|
|
20250415,101200,519166358,2200,2200,2202,2200,7974
|
|
20250415,101100,501623422,2205,2205,2205,2200,727
|
|
20250415,101000,500022457,2200,2205,2205,2200,3954
|
|
20250415,100900,491321387,2205,2202,2205,2202,662
|
|
20250415,100800,489863027,2205,2210,2210,2205,354
|
|
20250415,100700,489082387,2205,2205,2215,2200,17977
|
|
20250415,100600,449456037,2205,2210,2215,2205,1397
|
|
20250415,100500,446374712,2210,2215,2215,2205,3997
|
|
20250415,100400,437550732,2210,2215,2220,2210,9423
|
|
20250415,100300,416718592,2220,2215,2220,2210,6240
|
|
20250415,100200,402927917,2215,2215,2220,2215,94
|
|
20250415,100100,402719652,2220,2220,2220,2220,0
|
|
20250415,100000,402719652,2220,2210,2220,2210,122
|
|
20250415,095900,402450022,2210,2220,2220,2210,11
|
|
20250415,095800,402425702,2215,2210,2220,2210,1181
|
|
20250415,095700,399809282,2210,2220,2220,2210,68
|
|
20250415,095600,399658822,2215,2210,2215,2210,1517
|
|
20250415,095500,396299587,2215,2210,2215,2210,3096
|
|
20250415,095400,389442047,2210,2215,2215,2210,2495
|
|
20250415,095300,383928052,2215,2210,2215,2210,9628
|
|
20250415,095200,362648037,2220,2220,2220,2220,10
|
|
20250415,095100,362625837,2215,2210,2215,2210,204
|
|
20250415,095000,362173997,2210,2215,2215,2210,885
|
|
20250415,094900,360218127,2220,2220,2220,2210,3170
|
|
20250415,094800,353207807,2215,2215,2215,2215,1800
|
|
20250415,094700,349220807,2215,2215,2215,2215,4515
|
|
20250415,094600,339220082,2215,2225,2225,2215,853
|
|
20250415,094500,337330307,2225,2230,2230,2215,3008
|
|
20250415,094400,330667492,2215,2225,2230,2215,3034
|
|
20250415,094300,323930722,2225,2230,2230,2225,4
|
|
20250415,094200,323921817,2225,2225,2225,2220,5001
|
|
20250415,094100,312815042,2225,2225,2225,2225,1026
|
|
20250415,094000,310532192,2230,2230,2235,2230,1995
|
|
20250415,093900,306080892,2235,2235,2235,2235,2
|
|
20250415,093800,306076422,2235,2230,2235,2230,2103
|
|
20250415,093700,301386717,2230,2230,2235,2230,4112
|
|
20250415,093600,292216457,2235,2230,2235,2230,1351
|
|
20250415,093500,289198372,2230,2240,2240,2230,88
|
|
20250415,093400,289001802,2240,2235,2240,2230,1982
|
|
20250415,093300,284579412,2240,2235,2240,2235,18
|
|
20250415,093200,284539167,2240,2235,2240,2235,527
|
|
20250415,093100,283361162,2240,2240,2245,2240,3972
|
|
20250415,093000,274460997,2235,2240,2245,2235,5277
|
|
20250415,092900,262646537,2240,2240,2245,2240,733
|
|
20250415,092800,261004612,2245,2260,2260,2245,8937
|
|
20250415,092700,240894227,2255,2235,2260,2235,15375
|
|
20250415,092600,206304827,2240,2235,2245,2225,4527
|
|
20250415,092500,196162192,2235,2230,2235,2230,2464
|
|
20250415,092400,190656892,2225,2230,2230,2220,2382
|
|
20250415,092300,185359407,2230,2230,2230,2230,1076
|
|
20250415,092200,182959927,2230,2225,2230,2220,3508
|
|
20250415,092100,175152837,2225,2230,2230,2225,1526
|
|
20250415,092000,171756987,2225,2230,2235,2225,6420
|
|
20250415,091900,157437872,2240,2230,2240,2230,1555
|
|
20250415,091800,153962132,2230,2230,2240,2230,5262
|
|
20250415,091700,142203997,2245,2245,2245,2240,459
|
|
20250415,091600,141174067,2245,2240,2245,2230,2357
|
|
20250415,091500,135896652,2240,2230,2240,2220,3761
|
|
20250415,091400,127498717,2220,2235,2235,2220,1131
|
|
20250415,091300,124983307,2235,2220,2235,2220,4557
|
|
20250415,091200,114836457,2220,2220,2230,2215,1947
|
|
20250415,091100,110511922,2225,2220,2230,2215,1112
|
|
20250415,091000,108047977,2215,2220,2225,2215,1573
|
|
20250415,090900,104560532,2230,2230,2230,2215,3062
|
|
20250415,090800,97749352,2230,2210,2230,2210,1883
|
|
20250415,090700,93571017,2210,2220,2225,2210,2319
|
|
20250415,090600,88445012,2220,2215,2230,2210,4296
|
|
20250415,090500,78930617,2215,2215,2225,2215,659
|
|
20250415,090400,77469317,2215,2220,2225,2215,7699
|
|
20250415,090300,60383285,2220,2210,2220,2210,1204
|
|
20250415,090200,57714930,2205,2205,2225,2205,7011
|
|
20250415,090100,42204845,2205,2215,2215,2205,7991
|
|
20250415,090000,24569195,2215,2230,2230,2210,10819
|