626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,192300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,192200,1525212099,2090,2090,2090,2090,0
|
|
20250403,192100,1525212099,2090,2090,2090,2090,0
|
|
20250403,192000,1525212099,2090,2090,2090,2090,0
|
|
20250403,191900,1525212099,2090,2090,2090,2090,0
|
|
20250403,191800,1525212099,2090,2090,2090,2090,0
|
|
20250403,191700,1525212099,2090,2090,2090,2090,0
|
|
20250403,191600,1525212099,2090,2090,2090,2090,0
|
|
20250403,191500,1525212099,2090,2090,2090,2090,0
|
|
20250403,191400,1525212099,2090,2090,2090,2090,0
|
|
20250403,191300,1525212099,2090,2090,2090,2090,0
|
|
20250403,191200,1525212099,2090,2090,2090,2090,0
|
|
20250403,191100,1525212099,2090,2090,2090,2090,0
|
|
20250403,191000,1525212099,2090,2090,2090,2090,0
|
|
20250403,190900,1525212099,2090,2090,2090,2090,0
|
|
20250403,190800,1525212099,2090,2090,2090,2090,0
|
|
20250403,190700,1525212099,2090,2090,2090,2090,0
|
|
20250403,190600,1525212099,2090,2090,2090,2090,0
|
|
20250403,190500,1525212099,2090,2090,2090,2090,0
|
|
20250403,190400,1525212099,2090,2090,2090,2090,0
|
|
20250403,190300,1525212099,2090,2090,2090,2090,0
|
|
20250403,190200,1525212099,2090,2090,2090,2090,0
|
|
20250403,190100,1525212099,2090,2090,2090,2090,0
|
|
20250403,190000,1525212099,2090,2090,2090,2090,0
|
|
20250403,185900,1525212099,2090,2090,2090,2090,0
|
|
20250403,185800,1525212099,2090,2090,2090,2090,0
|
|
20250403,185700,1525212099,2090,2090,2090,2090,0
|
|
20250403,185600,1525212099,2090,2090,2090,2090,0
|
|
20250403,185500,1525212099,2090,2090,2090,2090,0
|
|
20250403,185400,1525212099,2090,2090,2090,2090,0
|
|
20250403,185300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,185200,1525212099,2090,2090,2090,2090,0
|
|
20250403,185100,1525212099,2090,2090,2090,2090,0
|
|
20250403,185000,1525212099,2090,2090,2090,2090,0
|
|
20250403,184900,1525212099,2090,2090,2090,2090,0
|
|
20250403,184800,1525212099,2090,2090,2090,2090,0
|
|
20250403,184700,1525212099,2090,2090,2090,2090,0
|
|
20250403,184600,1525212099,2090,2090,2090,2090,0
|
|
20250403,184500,1525212099,2090,2090,2090,2090,0
|
|
20250403,184400,1525212099,2090,2090,2090,2090,0
|
|
20250403,184300,1525212099,2090,2090,2090,2090,0
|
|
20250403,184200,1525212099,2090,2090,2090,2090,0
|
|
20250403,184100,1525212099,2090,2090,2090,2090,0
|
|
20250403,184000,1525212099,2090,2090,2090,2090,0
|
|
20250403,183900,1525212099,2090,2090,2090,2090,0
|
|
20250403,183800,1525212099,2090,2090,2090,2090,0
|
|
20250403,183700,1525212099,2090,2090,2090,2090,0
|
|
20250403,183600,1525212099,2090,2090,2090,2090,0
|
|
20250403,183500,1525212099,2090,2090,2090,2090,0
|
|
20250403,183400,1525212099,2090,2090,2090,2090,0
|
|
20250403,183300,1525212099,2090,2090,2090,2090,0
|
|
20250403,183200,1525212099,2090,2090,2090,2090,0
|
|
20250403,183100,1525212099,2090,2090,2090,2090,0
|
|
20250403,183000,1525212099,2090,2090,2090,2090,0
|
|
20250403,182900,1525212099,2090,2090,2090,2090,0
|
|
20250403,182800,1525212099,2090,2090,2090,2090,0
|
|
20250403,182700,1525212099,2090,2090,2090,2090,0
|
|
20250403,182600,1525212099,2090,2090,2090,2090,0
|
|
20250403,182500,1525212099,2090,2090,2090,2090,0
|
|
20250403,182400,1525212099,2090,2090,2090,2090,0
|
|
20250403,182300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,182200,1525212099,2090,2090,2090,2090,0
|
|
20250403,182100,1525212099,2090,2090,2090,2090,0
|
|
20250403,182000,1525212099,2090,2090,2090,2090,0
|
|
20250403,181900,1525212099,2090,2090,2090,2090,0
|
|
20250403,181800,1525212099,2090,2090,2090,2090,0
|
|
20250403,181700,1525212099,2090,2090,2090,2090,0
|
|
20250403,181600,1525212099,2090,2090,2090,2090,0
|
|
20250403,181500,1525212099,2090,2090,2090,2090,0
|
|
20250403,181400,1525212099,2090,2090,2090,2090,0
|
|
20250403,181300,1525212099,2090,2090,2090,2090,0
|
|
20250403,181200,1525212099,2090,2090,2090,2090,0
|
|
20250403,181100,1525212099,2090,2090,2090,2090,0
|
|
20250403,181000,1525212099,2090,2090,2090,2090,0
|
|
20250403,180900,1525212099,2090,2090,2090,2090,0
|
|
20250403,180800,1525212099,2090,2090,2090,2090,0
|
|
20250403,180700,1525212099,2090,2090,2090,2090,0
|
|
20250403,180600,1525212099,2090,2090,2090,2090,0
|
|
20250403,180500,1525212099,2090,2090,2090,2090,0
|
|
20250403,180400,1525212099,2090,2090,2090,2090,0
|
|
20250403,180300,1525212099,2090,2090,2090,2090,0
|
|
20250403,180200,1525212099,2090,2090,2090,2090,0
|
|
20250403,180100,1525212099,2090,2090,2090,2090,0
|
|
20250403,180000,1525212099,2090,2090,2090,2090,0
|
|
20250403,175900,1525212099,2090,2090,2090,2090,0
|
|
20250403,175800,1525212099,2090,2090,2090,2090,0
|
|
20250403,175700,1525212099,2090,2090,2090,2090,0
|
|
20250403,175600,1525212099,2090,2090,2090,2090,0
|
|
20250403,175500,1525212099,2090,2090,2090,2090,0
|
|
20250403,175400,1525212099,2090,2090,2090,2090,0
|
|
20250403,175300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,175200,1525212099,2090,2090,2090,2090,0
|
|
20250403,175100,1525212099,2090,2090,2090,2090,0
|
|
20250403,175000,1525212099,2090,2090,2090,2090,0
|
|
20250403,174900,1525212099,2090,2090,2090,2090,0
|
|
20250403,174800,1525212099,2090,2090,2090,2090,0
|
|
20250403,174700,1525212099,2090,2090,2090,2090,0
|
|
20250403,174600,1525212099,2090,2090,2090,2090,0
|
|
20250403,174500,1525212099,2090,2090,2090,2090,0
|
|
20250403,174400,1525212099,2090,2090,2090,2090,0
|
|
20250403,174300,1525212099,2090,2090,2090,2090,0
|
|
20250403,174200,1525212099,2090,2090,2090,2090,0
|
|
20250403,174100,1525212099,2090,2090,2090,2090,0
|
|
20250403,174000,1525212099,2090,2090,2090,2090,0
|
|
20250403,173900,1525212099,2090,2090,2090,2090,0
|
|
20250403,173800,1525212099,2090,2090,2090,2090,0
|
|
20250403,173700,1525212099,2090,2090,2090,2090,0
|
|
20250403,173600,1525212099,2090,2090,2090,2090,0
|
|
20250403,173500,1525212099,2090,2090,2090,2090,0
|
|
20250403,173400,1525212099,2090,2090,2090,2090,0
|
|
20250403,173300,1525212099,2090,2090,2090,2090,0
|
|
20250403,173200,1525212099,2090,2090,2090,2090,0
|
|
20250403,173100,1525212099,2090,2090,2090,2090,0
|
|
20250403,173000,1525212099,2090,2090,2090,2090,0
|
|
20250403,172900,1525212099,2090,2090,2090,2090,0
|
|
20250403,172800,1525212099,2090,2090,2090,2090,0
|
|
20250403,172700,1525212099,2090,2090,2090,2090,0
|
|
20250403,172600,1525212099,2090,2090,2090,2090,0
|
|
20250403,172500,1525212099,2090,2090,2090,2090,0
|
|
20250403,172400,1525212099,2090,2090,2090,2090,0
|
|
20250403,172300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,172200,1525212099,2090,2090,2090,2090,0
|
|
20250403,172100,1525212099,2090,2090,2090,2090,0
|
|
20250403,172000,1525212099,2090,2090,2090,2090,0
|
|
20250403,171900,1525212099,2090,2090,2090,2090,0
|
|
20250403,171800,1525212099,2090,2090,2090,2090,0
|
|
20250403,171700,1525212099,2090,2090,2090,2090,0
|
|
20250403,171600,1525212099,2090,2090,2090,2090,0
|
|
20250403,171500,1525212099,2090,2090,2090,2090,0
|
|
20250403,171400,1525212099,2090,2090,2090,2090,0
|
|
20250403,171300,1525212099,2090,2090,2090,2090,0
|
|
20250403,171200,1525212099,2090,2090,2090,2090,0
|
|
20250403,171100,1525212099,2090,2090,2090,2090,0
|
|
20250403,171000,1525212099,2090,2090,2090,2090,0
|
|
20250403,170900,1525212099,2090,2090,2090,2090,0
|
|
20250403,170800,1525212099,2090,2090,2090,2090,0
|
|
20250403,170700,1525212099,2090,2090,2090,2090,0
|
|
20250403,170600,1525212099,2090,2090,2090,2090,0
|
|
20250403,170500,1525212099,2090,2090,2090,2090,0
|
|
20250403,170400,1525212099,2090,2090,2090,2090,0
|
|
20250403,170300,1525212099,2090,2090,2090,2090,0
|
|
20250403,170200,1525212099,2090,2090,2090,2090,0
|
|
20250403,170100,1525212099,2090,2090,2090,2090,0
|
|
20250403,170000,1525212099,2090,2090,2090,2090,0
|
|
20250403,165900,1525212099,2090,2090,2090,2090,0
|
|
20250403,165800,1525212099,2090,2090,2090,2090,0
|
|
20250403,165700,1525212099,2090,2090,2090,2090,0
|
|
20250403,165600,1525212099,2090,2090,2090,2090,0
|
|
20250403,165500,1525212099,2090,2090,2090,2090,0
|
|
20250403,165400,1525212099,2090,2090,2090,2090,0
|
|
20250403,165300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,165200,1525212099,2090,2090,2090,2090,0
|
|
20250403,165100,1525212099,2090,2090,2090,2090,0
|
|
20250403,165000,1525212099,2090,2090,2090,2090,0
|
|
20250403,164900,1525212099,2090,2090,2090,2090,0
|
|
20250403,164800,1525212099,2090,2090,2090,2090,0
|
|
20250403,164700,1525212099,2090,2090,2090,2090,0
|
|
20250403,164600,1525212099,2090,2090,2090,2090,0
|
|
20250403,164500,1525212099,2090,2090,2090,2090,0
|
|
20250403,164400,1525212099,2090,2090,2090,2090,0
|
|
20250403,164300,1525212099,2090,2090,2090,2090,0
|
|
20250403,164200,1525212099,2090,2090,2090,2090,0
|
|
20250403,164100,1525212099,2090,2090,2090,2090,0
|
|
20250403,164000,1525212099,2090,2090,2090,2090,0
|
|
20250403,163900,1525212099,2090,2090,2090,2090,0
|
|
20250403,163800,1525212099,2090,2090,2090,2090,0
|
|
20250403,163700,1525212099,2090,2090,2090,2090,0
|
|
20250403,163600,1525212099,2090,2090,2090,2090,0
|
|
20250403,163500,1525212099,2090,2090,2090,2090,0
|
|
20250403,163400,1525212099,2090,2090,2090,2090,0
|
|
20250403,163300,1525212099,2090,2090,2090,2090,0
|
|
20250403,163200,1525212099,2090,2090,2090,2090,0
|
|
20250403,163100,1525212099,2090,2090,2090,2090,0
|
|
20250403,163000,1525212099,2090,2090,2090,2090,0
|
|
20250403,162900,1525212099,2090,2090,2090,2090,0
|
|
20250403,162800,1525212099,2090,2090,2090,2090,0
|
|
20250403,162700,1525212099,2090,2090,2090,2090,0
|
|
20250403,162600,1525212099,2090,2090,2090,2090,0
|
|
20250403,162500,1525212099,2090,2090,2090,2090,0
|
|
20250403,162400,1525212099,2090,2090,2090,2090,0
|
|
20250403,162300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,162200,1525212099,2090,2090,2090,2090,0
|
|
20250403,162100,1525212099,2090,2090,2090,2090,0
|
|
20250403,162000,1525212099,2090,2090,2090,2090,0
|
|
20250403,161900,1525212099,2090,2090,2090,2090,0
|
|
20250403,161800,1525212099,2090,2090,2090,2090,0
|
|
20250403,161700,1525212099,2090,2090,2090,2090,0
|
|
20250403,161600,1525212099,2090,2090,2090,2090,0
|
|
20250403,161500,1525212099,2090,2090,2090,2090,0
|
|
20250403,161400,1525212099,2090,2090,2090,2090,0
|
|
20250403,161300,1525212099,2090,2090,2090,2090,0
|
|
20250403,161200,1525212099,2090,2090,2090,2090,0
|
|
20250403,161100,1525212099,2090,2090,2090,2090,0
|
|
20250403,161000,1525212099,2090,2090,2090,2090,0
|
|
20250403,160900,1525212099,2090,2090,2090,2090,0
|
|
20250403,160800,1525212099,2090,2090,2090,2090,0
|
|
20250403,160700,1525212099,2090,2090,2090,2090,0
|
|
20250403,160600,1525212099,2090,2090,2090,2090,0
|
|
20250403,160500,1525212099,2090,2090,2090,2090,0
|
|
20250403,160400,1525212099,2090,2090,2090,2090,0
|
|
20250403,160300,1525212099,2090,2090,2090,2090,0
|
|
20250403,160200,1525212099,2090,2090,2090,2090,0
|
|
20250403,160100,1525212099,2090,2090,2090,2090,0
|
|
20250403,160000,1525212099,2090,2090,2090,2090,0
|
|
20250403,155900,1525212099,2090,2090,2090,2090,0
|
|
20250403,155800,1525212099,2090,2090,2090,2090,0
|
|
20250403,155700,1525212099,2090,2090,2090,2090,0
|
|
20250403,155600,1525212099,2090,2090,2090,2090,0
|
|
20250403,155500,1525212099,2090,2090,2090,2090,0
|
|
20250403,155400,1525212099,2090,2090,2090,2090,0
|
|
20250403,155300,1525212099,2090,2090,2090,2090,18500
|
|
20250403,155200,1525212099,2090,2090,2090,2090,0
|
|
20250403,155100,1525212099,2090,2090,2090,2090,0
|
|
20250403,155000,1525212099,2090,2090,2090,2090,0
|
|
20250403,154900,1525212099,2090,2090,2090,2090,0
|
|
20250403,154800,1525212099,2090,2090,2090,2090,0
|
|
20250403,154700,1525212099,2090,2090,2090,2090,0
|
|
20250403,154600,1525212099,2090,2090,2090,2090,0
|
|
20250403,154500,1525212099,2090,2090,2090,2090,0
|
|
20250403,154400,1525212099,2090,2090,2090,2090,0
|
|
20250403,154300,1525212099,2090,2090,2090,2090,0
|
|
20250403,154200,1525212099,2090,2090,2090,2090,0
|
|
20250403,154100,1525212099,2090,2090,2090,2090,0
|
|
20250403,154000,1525212099,2090,2090,2090,2090,0
|
|
20250403,153900,1525212099,2090,2090,2090,2090,0
|
|
20250403,153800,1525212099,2090,2090,2090,2090,0
|
|
20250403,153700,1525212099,2090,2090,2090,2090,0
|
|
20250403,153600,1525212099,2090,2090,2090,2090,0
|
|
20250403,153500,1525212099,2090,2090,2090,2090,0
|
|
20250403,153400,1525212099,2090,2090,2090,2090,0
|
|
20250403,153300,1525212099,2090,2090,2090,2090,0
|
|
20250403,153200,1525212099,2090,2090,2090,2090,0
|
|
20250403,153100,1525212099,2090,2090,2090,2090,0
|
|
20250403,153000,1525212099,2090,2090,2090,2090,18500
|
|
20250403,152900,1486547099,2090,2090,2090,2090,0
|
|
20250403,152800,1486547099,2090,2090,2090,2090,0
|
|
20250403,152700,1486547099,2090,2090,2090,2090,0
|
|
20250403,152600,1486547099,2090,2090,2090,2090,0
|
|
20250403,152500,1486547099,2090,2090,2090,2090,0
|
|
20250403,152400,1486547099,2090,2090,2090,2090,0
|
|
20250403,152300,1486547099,2090,2090,2090,2090,0
|
|
20250403,152200,1486547099,2090,2090,2090,2090,0
|
|
20250403,152100,1486547099,2090,2090,2090,2090,0
|
|
20250403,152000,1486547099,2090,2090,2090,2090,0
|
|
20250403,151900,1486547099,2090,2100,2105,2090,4268
|
|
20250403,151800,1477603304,2100,2095,2100,2090,4585
|
|
20250403,151700,1467998584,2095,2095,2100,2095,1017
|
|
20250403,151600,1465867964,2095,2100,2105,2090,9637
|
|
20250403,151500,1445657684,2100,2100,2105,2095,4372
|
|
20250403,151400,1436479459,2110,2105,2110,2105,3657
|
|
20250403,151300,1428778469,2105,2105,2105,2105,3376
|
|
20250403,151200,1421671989,2100,2100,2100,2095,1812
|
|
20250403,151100,1417867539,2095,2100,2100,2095,2070
|
|
20250403,151000,1413525289,2100,2095,2105,2095,3802
|
|
20250403,150900,1405529432,2105,2090,2105,2090,18106
|
|
20250403,150800,1367526792,2090,2090,2090,2085,3175
|
|
20250403,150700,1360892667,2090,2090,2090,2085,1910
|
|
20250403,150600,1356901117,2095,2090,2100,2085,15038
|
|
20250403,150500,1325393237,2090,2085,2090,2085,3034
|
|
20250403,150400,1319064987,2085,2080,2085,2080,5316
|
|
20250403,150300,1308007702,2080,2075,2080,2070,2123
|
|
20250403,150200,1303600057,2075,2070,2080,2070,1274
|
|
20250403,150100,1300955247,2070,2075,2080,2070,8297
|
|
20250403,150000,1283732892,2075,2080,2080,2075,1321
|
|
20250403,145900,1280991807,2080,2080,2080,2080,0
|
|
20250403,145800,1280991807,2080,2080,2080,2080,125
|
|
20250403,145700,1280731807,2080,2070,2080,2070,24
|
|
20250403,145600,1280682117,2080,2080,2080,2070,206
|
|
20250403,145500,1280255637,2070,2070,2070,2070,395
|
|
20250403,145400,1279437987,2080,2080,2080,2070,410
|
|
20250403,145300,1278586942,2080,2075,2080,2065,4428
|
|
20250403,145200,1269433487,2080,2085,2085,2080,144
|
|
20250403,145100,1269133487,2075,2085,2085,2075,4490
|
|
20250403,145000,1259792082,2085,2080,2085,2080,571
|
|
20250403,144900,1258604112,2080,2080,2080,2075,151
|
|
20250403,144800,1258290532,2075,2085,2085,2075,1141
|
|
20250403,144700,1255916097,2080,2085,2085,2080,2981
|
|
20250403,144600,1249708097,2085,2085,2085,2085,1100
|
|
20250403,144500,1247414597,2085,2085,2085,2085,0
|
|
20250403,144400,1247414597,2085,2080,2085,2080,619
|
|
20250403,144300,1246126192,2085,2085,2085,2085,96
|
|
20250403,144200,1245926032,2085,2090,2090,2080,798
|
|
20250403,144100,1244259997,2090,2085,2090,2085,400
|
|
20250403,144000,1243425987,2090,2090,2090,2090,587
|
|
20250403,143900,1242199157,2090,2085,2090,2085,400
|
|
20250403,143800,1241364202,2085,2075,2085,2075,573
|
|
20250403,143700,1240170227,2075,2075,2075,2075,180
|
|
20250403,143600,1239796727,2075,2085,2085,2075,51
|
|
20250403,143500,1239690852,2080,2085,2085,2080,487
|
|
20250403,143400,1238677887,2080,2070,2080,2070,449
|
|
20250403,143300,1237745967,2070,2085,2085,2070,629
|
|
20250403,143200,1236443327,2075,2075,2075,2072,3174
|
|
20250403,143100,1229857334,2080,2085,2085,2080,455
|
|
20250403,143000,1228910929,2075,2080,2085,2075,7138
|
|
20250403,142900,1214079099,2090,2090,2090,2090,1
|
|
20250403,142800,1214077009,2090,2080,2090,2080,501
|
|
20250403,142700,1213034919,2090,2090,2090,2090,0
|
|
20250403,142600,1213034919,2090,2090,2090,2090,38
|
|
20250403,142500,1212955499,2085,2085,2085,2085,1209
|
|
20250403,142400,1210434734,2090,2090,2090,2090,1
|
|
20250403,142300,1210432644,2085,2085,2085,2085,101
|
|
20250403,142200,1210222059,2085,2085,2085,2085,56
|
|
20250403,142100,1210105299,2090,2090,2095,2090,221
|
|
20250403,142000,1209643404,2090,2095,2095,2090,10025
|
|
20250403,141900,1188641034,2095,2090,2095,2085,6166
|
|
20250403,141800,1175765089,2090,2090,2090,2090,2038
|
|
20250403,141700,1171505669,2090,2095,2095,2090,521
|
|
20250403,141600,1170416774,2090,2095,2095,2090,635
|
|
20250403,141500,1169089474,2095,2095,2095,2095,508
|
|
20250403,141400,1168025214,2095,2100,2100,2095,599
|
|
20250403,141300,1166767809,2100,2097,2100,2097,11
|
|
20250403,141200,1166744712,2100,2095,2100,2090,191
|
|
20250403,141100,1166343997,2092,2092,2092,2092,4
|
|
20250403,141000,1166335629,2085,2100,2100,2085,2722
|
|
20250403,140900,1160642479,2100,2090,2100,2090,1600
|
|
20250403,140800,1157284779,2090,2095,2095,2090,359
|
|
20250403,140700,1156533169,2095,2095,2095,2095,312
|
|
20250403,140600,1155879529,2100,2100,2100,2095,761
|
|
20250403,140500,1154285189,2095,2095,2100,2095,4492
|
|
20250403,140400,1144871759,2095,2090,2095,2090,211
|
|
20250403,140300,1144430714,2095,2090,2095,2085,1485
|
|
20250403,140200,1141330514,2090,2090,2090,2080,1803
|
|
20250403,140100,1137568824,2080,2085,2090,2080,268
|
|
20250403,140000,1137010064,2080,2090,2090,2080,4902
|
|
20250403,135900,1126788019,2090,2090,2090,2090,17
|
|
20250403,135800,1126752489,2090,2090,2090,2090,1805
|
|
20250403,135700,1122980039,2090,2085,2090,2085,2396
|
|
20250403,135600,1117984374,2075,2090,2090,2075,1550
|
|
20250403,135500,1114765364,2080,2090,2090,2080,1776
|
|
20250403,135400,1111058524,2090,2090,2090,2090,205
|
|
20250403,135300,1110630074,2090,2085,2090,2080,2505
|
|
20250403,135200,1105411129,2090,2090,2090,2090,116
|
|
20250403,135100,1105168689,2095,2095,2095,2090,311
|
|
20250403,135000,1104518644,2090,2090,2095,2090,506
|
|
20250403,134900,1103461099,2090,2090,2095,2090,911
|
|
20250403,134800,1101557104,2090,2090,2090,2090,300
|
|
20250403,134700,1100930104,2090,2090,2090,2090,20
|
|
20250403,134600,1100888304,2090,2085,2090,2085,25
|
|
20250403,134500,1100836079,2085,2085,2085,2085,1005
|
|
20250403,134400,1098740654,2090,2090,2090,2090,0
|
|
20250403,134300,1098740654,2090,2090,2090,2090,10
|
|
20250403,134200,1098719754,2095,2085,2095,2085,83
|
|
20250403,134100,1098546689,2095,2090,2095,2090,1365
|
|
20250403,134000,1095690049,2090,2085,2090,2085,4435
|
|
20250403,133900,1086438979,2080,2080,2080,2080,329
|
|
20250403,133800,1085754659,2080,2080,2080,2080,902
|
|
20250403,133700,1083878499,2080,2080,2080,2080,460
|
|
20250403,133600,1082921699,2085,2085,2085,2075,2019
|
|
20250403,133500,1078732204,2075,2075,2080,2075,3231
|
|
20250403,133400,1072017379,2080,2070,2080,2070,753
|
|
20250403,133300,1070455254,2070,2070,2070,2070,200
|
|
20250403,133200,1070041254,2075,2075,2075,2075,1141
|
|
20250403,133100,1067673679,2075,2065,2075,2065,154
|
|
20250403,133000,1067354169,2065,2075,2075,2065,518
|
|
20250403,132900,1066284319,2075,2075,2075,2075,1
|
|
20250403,132800,1066282244,2075,2075,2075,2075,481
|
|
20250403,132700,1065284169,2075,2075,2080,2070,1378
|
|
20250403,132600,1062426849,2075,2075,2075,2075,4
|
|
20250403,132500,1062418549,2075,2075,2075,2075,0
|
|
20250403,132400,1062418549,2075,2075,2075,2075,8
|
|
20250403,132300,1062401949,2070,2070,2070,2070,1
|
|
20250403,132200,1062399879,2075,2075,2075,2075,49
|
|
20250403,132100,1062298204,2075,2075,2075,2075,205
|
|
20250403,132000,1061872829,2075,2075,2075,2070,106
|
|
20250403,131900,1061652899,2070,2075,2075,2070,4
|
|
20250403,131800,1061644614,2075,2075,2075,2075,250
|
|
20250403,131700,1061125864,2075,2075,2075,2075,0
|
|
20250403,131600,1061125864,2075,2070,2075,2065,20
|
|
20250403,131500,1061084494,2070,2065,2075,2065,565
|
|
20250403,131400,1059914344,2065,2065,2065,2065,1
|
|
20250403,131300,1059912279,2075,2075,2075,2075,156
|
|
20250403,131200,1059588579,2060,2065,2065,2060,1568
|
|
20250403,131100,1056352809,2075,2075,2075,2075,0
|
|
20250403,131000,1056352809,2075,2067,2075,2067,502
|
|
20250403,130900,1055315164,2070,2075,2075,2070,26
|
|
20250403,130800,1055261319,2075,2075,2075,2075,0
|
|
20250403,130700,1055261319,2075,2072,2075,2072,20
|
|
20250403,130600,1055219873,2065,2065,2065,2065,1
|
|
20250403,130500,1055217808,2080,2080,2080,2080,0
|
|
20250403,130400,1055217808,2080,2070,2080,2070,7
|
|
20250403,130300,1055203258,2070,2070,2070,2070,0
|
|
20250403,130200,1055203258,2070,2070,2070,2070,96
|
|
20250403,130100,1055004538,2070,2070,2070,2070,1
|
|
20250403,130000,1055002468,2060,2060,2060,2060,100
|
|
20250403,125900,1054796468,2055,2060,2060,2055,725
|
|
20250403,125800,1053303358,2070,2070,2070,2070,0
|
|
20250403,125700,1053303358,2070,2070,2070,2070,5
|
|
20250403,125600,1053293008,2070,2070,2070,2070,5
|
|
20250403,125500,1053282658,2060,2070,2070,2060,618
|
|
20250403,125400,1052006603,2060,2065,2070,2060,2467
|
|
20250403,125300,1046921053,2070,2070,2070,2065,4467
|
|
20250403,125200,1037696238,2070,2070,2070,2070,248
|
|
20250403,125100,1037182878,2075,2075,2075,2075,413
|
|
20250403,125000,1036325903,2075,2075,2075,2075,1
|
|
20250403,124900,1036323828,2075,2075,2075,2075,83
|
|
20250403,124800,1036151603,2080,2070,2080,2070,2293
|
|
20250403,124700,1031403093,2070,2070,2070,2070,48
|
|
20250403,124600,1031303733,2070,2070,2070,2070,2123
|
|
20250403,124500,1026909123,2070,2075,2075,2070,1831
|
|
20250403,124400,1023111168,2080,2075,2080,2075,16
|
|
20250403,124300,1023077963,2080,2080,2080,2080,43
|
|
20250403,124200,1022988523,2075,2080,2080,2075,660
|
|
20250403,124100,1021618868,2080,2080,2080,2080,1
|
|
20250403,124000,1021616788,2080,2075,2080,2075,2120
|
|
20250403,123900,1017217783,2080,2080,2080,2080,152
|
|
20250403,123800,1016901623,2075,2080,2080,2075,800
|
|
20250403,123700,1015240423,2080,2080,2080,2080,281
|
|
20250403,123600,1014655943,2080,2080,2080,2080,0
|
|
20250403,123500,1014655943,2080,2085,2085,2075,2616
|
|
20250403,123400,1009215168,2090,2090,2090,2090,1
|
|
20250403,123300,1009213078,2090,2080,2090,2080,37
|
|
20250403,123200,1009136108,2080,2090,2090,2080,105
|
|
20250403,123100,1008917658,2080,2090,2090,2080,3995
|
|
20250403,123000,1000607993,2085,2080,2090,2080,126
|
|
20250403,122900,1000345803,2085,2085,2085,2080,1356
|
|
20250403,122800,997518808,2085,2095,2095,2085,128
|
|
20250403,122700,997250928,2095,2090,2095,2090,1187
|
|
20250403,122600,994764168,2095,2090,2095,2090,1791
|
|
20250403,122500,991020973,2090,2085,2090,2085,1753
|
|
20250403,122400,987357278,2085,2090,2090,2085,1495
|
|
20250403,122300,984239203,2090,2085,2090,2085,1388
|
|
20250403,122200,981343718,2085,2085,2085,2085,490
|
|
20250403,122100,980322068,2085,2085,2085,2085,93
|
|
20250403,122000,980128163,2085,2080,2085,2080,54
|
|
20250403,121900,980015838,2080,2085,2085,2080,357
|
|
20250403,121800,979272018,2085,2080,2085,2080,258
|
|
20250403,121700,978735348,2085,2080,2085,2080,106
|
|
20250403,121600,978514843,2080,2085,2085,2080,736
|
|
20250403,121500,976981928,2085,2090,2090,2085,1993
|
|
20250403,121400,972822473,2085,2090,2090,2085,768
|
|
20250403,121300,971217748,2095,2095,2095,2090,1526
|
|
20250403,121200,968027068,2095,2090,2095,2090,3526
|
|
20250403,121100,960657143,2090,2090,2090,2090,5
|
|
20250403,121000,960646693,2090,2085,2090,2080,2266
|
|
20250403,120900,955915863,2080,2080,2080,2080,501
|
|
20250403,120800,954873783,2080,2070,2080,2070,8
|
|
20250403,120700,954857153,2080,2080,2080,2080,0
|
|
20250403,120600,954857153,2080,2080,2080,2080,50
|
|
20250403,120500,954753153,2080,2080,2080,2080,3
|
|
20250403,120400,954746913,2080,2080,2080,2070,302
|
|
20250403,120300,954121753,2070,2070,2080,2070,12
|
|
20250403,120200,954096903,2070,2075,2075,2070,561
|
|
20250403,120100,952933603,2075,2085,2085,2075,1239
|
|
20250403,120000,950360288,2085,2085,2085,2080,6637
|
|
20250403,115900,936533163,2085,2085,2085,2085,870
|
|
20250403,115800,934719213,2085,2080,2085,2080,5660
|
|
20250403,115700,922923628,2080,2070,2080,2070,5496
|
|
20250403,115600,911545873,2070,2070,2070,2070,1675
|
|
20250403,115500,908078623,2070,2075,2075,2070,427
|
|
20250403,115400,907193983,2075,2070,2075,2070,52
|
|
20250403,115300,907086338,2075,2075,2075,2075,192
|
|
20250403,115200,906687938,2080,2080,2080,2070,1034
|
|
20250403,115100,904544633,2080,2075,2080,2075,532
|
|
20250403,115000,903440728,2075,2075,2075,2075,0
|
|
20250403,114900,903440728,2075,2070,2075,2070,151
|
|
20250403,114800,903127408,2080,2080,2080,2080,34
|
|
20250403,114700,903056688,2080,2075,2080,2075,300
|
|
20250403,114600,902433403,2075,2075,2075,2075,1854
|
|
20250403,114500,898586353,2070,2075,2075,2070,101
|
|
20250403,114400,898377278,2070,2070,2070,2070,0
|
|
20250403,114300,898377278,2070,2070,2070,2070,100
|
|
20250403,114200,898170278,2070,2070,2075,2070,5385
|
|
20250403,114100,887023318,2070,2060,2070,2060,1194
|
|
20250403,114000,884558628,2060,2060,2060,2060,217
|
|
20250403,113900,884111608,2060,2060,2060,2060,0
|
|
20250403,113800,884111608,2060,2060,2060,2060,165
|
|
20250403,113700,883771708,2060,2060,2060,2060,0
|
|
20250403,113600,883771708,2060,2060,2060,2060,3
|
|
20250403,113500,883765528,2060,2060,2060,2055,10
|
|
20250403,113400,883744958,2060,2065,2065,2055,22582
|
|
20250403,113300,837241263,2065,2060,2070,2060,1217
|
|
20250403,113200,834734113,2070,2060,2070,2060,46
|
|
20250403,113100,834639333,2070,2065,2070,2065,2921
|
|
20250403,113000,828605953,2065,2065,2065,2065,262
|
|
20250403,112900,828064923,2070,2070,2075,2070,11
|
|
20250403,112800,828042148,2070,2070,2070,2070,1113
|
|
20250403,112700,825738238,2070,2070,2070,2070,203
|
|
20250403,112600,825318028,2065,2065,2065,2065,2107
|
|
20250403,112500,820967073,2065,2065,2065,2065,25
|
|
20250403,112400,820915448,2065,2060,2065,2060,3
|
|
20250403,112300,820909258,2065,2060,2065,2060,316
|
|
20250403,112200,820258283,2065,2065,2065,2065,22
|
|
20250403,112100,820212853,2065,2060,2065,2060,502
|
|
20250403,112000,819178723,2060,2060,2060,2060,1298
|
|
20250403,111900,816504843,2055,2055,2055,2055,12
|
|
20250403,111800,816480183,2050,2065,2065,2050,1315
|
|
20250403,111700,813779618,2070,2065,2070,2050,5410
|
|
20250403,111600,802648228,2070,2065,2070,2065,10
|
|
20250403,111500,802627573,2070,2065,2070,2065,1422
|
|
20250403,111400,799686533,2065,2065,2065,2065,830
|
|
20250403,111300,797972583,2065,2065,2065,2065,157
|
|
20250403,111200,797648378,2065,2065,2065,2065,1723
|
|
20250403,111100,794090383,2065,2065,2065,2065,50
|
|
20250403,111000,793987133,2070,2065,2070,2065,171
|
|
20250403,110900,793634003,2070,2070,2070,2070,4608
|
|
20250403,110800,784095443,2075,2070,2075,2070,1432
|
|
20250403,110700,781129703,2070,2065,2070,2065,15
|
|
20250403,110600,781098678,2065,2065,2070,2065,346
|
|
20250403,110500,780384183,2070,2070,2070,2070,1001
|
|
20250403,110400,778312113,2070,2060,2070,2060,2106
|
|
20250403,110300,773963213,2065,2065,2065,2065,483
|
|
20250403,110200,772965818,2065,2060,2065,2060,408
|
|
20250403,110100,772125328,2065,2065,2065,2065,1
|
|
20250403,110000,772123263,2060,2060,2060,2060,353
|
|
20250403,105900,771396083,2060,2060,2060,2055,213
|
|
20250403,105800,770957353,2060,2060,2060,2060,25
|
|
20250403,105700,770905853,2060,2060,2060,2050,215
|
|
20250403,105600,770462983,2060,2055,2060,2055,305
|
|
20250403,105500,769835388,2060,2055,2060,2055,69
|
|
20250403,105400,769693558,2065,2060,2065,2060,204
|
|
20250403,105300,769273308,2060,2050,2060,2050,597
|
|
20250403,105200,768049438,2050,2060,2060,2050,376
|
|
20250403,105100,767277228,2060,2060,2060,2060,300
|
|
20250403,105000,766659228,2060,2055,2060,2055,481
|
|
20250403,104900,765670718,2055,2055,2055,2040,12645
|
|
20250403,104800,739852938,2060,2060,2060,2060,0
|
|
20250403,104700,739852938,2060,2050,2060,2050,40
|
|
20250403,104600,739770838,2050,2055,2055,2050,212
|
|
20250403,104500,739336178,2060,2055,2060,2050,11
|
|
20250403,104400,739313578,2050,2045,2055,2045,198
|
|
20250403,104300,738907688,2055,2055,2055,2045,3323
|
|
20250403,104200,732109963,2060,2050,2060,2050,748
|
|
20250403,104100,730576533,2065,2060,2065,2060,117
|
|
20250403,104000,730334978,2065,2055,2065,2055,1000
|
|
20250403,103900,728273513,2055,2055,2055,2055,0
|
|
20250403,103800,728273513,2055,2060,2060,2050,97
|
|
20250403,103700,728074593,2060,2060,2065,2060,115
|
|
20250403,103600,727837653,2055,2040,2055,2040,2613
|
|
20250403,103500,722486553,2050,2045,2050,2045,1157
|
|
20250403,103400,720119863,2050,2050,2050,2050,102
|
|
20250403,103300,719910763,2045,2050,2055,2045,385
|
|
20250403,103200,719121863,2055,2050,2055,2050,1302
|
|
20250403,103100,716452753,2055,2050,2055,2050,1818
|
|
20250403,103000,712725843,2050,2050,2050,2050,1179
|
|
20250403,102900,710308893,2055,2060,2065,2055,5860
|
|
20250403,102800,698265798,2060,2065,2065,2055,1188
|
|
20250403,102700,695818503,2060,2065,2065,2060,96
|
|
20250403,102600,695620623,2065,2065,2065,2065,99
|
|
20250403,102500,695416188,2065,2070,2070,2065,200
|
|
20250403,102400,695003173,2070,2070,2070,2070,29
|
|
20250403,102300,694943143,2070,2070,2070,2070,56
|
|
20250403,102200,694827223,2070,2070,2070,2070,30
|
|
20250403,102100,694765123,2075,2070,2075,2070,325
|
|
20250403,102000,694092358,2070,2065,2070,2065,32
|
|
20250403,101900,694026273,2070,2065,2070,2065,422
|
|
20250403,101800,693154688,2070,2065,2070,2060,1413
|
|
20250403,101700,690241928,2075,2075,2075,2075,20
|
|
20250403,101600,690200428,2075,2070,2075,2065,1162
|
|
20250403,101500,687800563,2065,2080,2080,2065,5797
|
|
20250403,101400,675773868,2075,2075,2075,2070,529
|
|
20250403,101300,674676218,2075,2070,2075,2070,818
|
|
20250403,101200,672982953,2070,2065,2070,2065,938
|
|
20250403,101100,671043478,2065,2055,2065,2055,490
|
|
20250403,101000,670031638,2055,2060,2060,2055,1001
|
|
20250403,100900,667972573,2065,2065,2065,2060,115
|
|
20250403,100800,667735598,2065,2055,2065,2055,1012
|
|
20250403,100700,665650368,2055,2055,2055,2055,522
|
|
20250403,100600,664577658,2055,2060,2065,2050,9964
|
|
20250403,100500,644097658,2060,2060,2075,2060,694
|
|
20250403,100400,642665253,2060,2065,2065,2055,5436
|
|
20250403,100300,631480228,2070,2070,2070,2065,319
|
|
20250403,100200,630820148,2070,2070,2070,2070,100
|
|
20250403,100100,630613148,2070,2070,2070,2070,116
|
|
20250403,100000,630373028,2070,2070,2070,2060,999
|
|
20250403,095900,628312738,2070,2055,2070,2055,324
|
|
20250403,095800,627643008,2070,2055,2070,2055,881
|
|
20250403,095700,625824813,2055,2060,2070,2055,749
|
|
20250403,095600,624281408,2060,2060,2060,2055,22
|
|
20250403,095500,624236163,2060,2060,2060,2050,129
|
|
20250403,095400,623970828,2060,2055,2060,2055,446
|
|
20250403,095300,623054208,2050,2050,2050,2045,1707
|
|
20250403,095200,619557288,2060,2050,2060,2050,1376
|
|
20250403,095100,616734868,2060,2065,2065,2050,2806
|
|
20250403,095000,610957283,2070,2060,2070,2045,334
|
|
20250403,094900,610270088,2060,2050,2060,2025,6616
|
|
20250403,094800,596751468,2055,2050,2055,2050,5579
|
|
20250403,094700,585303028,2050,2075,2075,2050,7704
|
|
20250403,094600,569486663,2060,2070,2070,2060,17097
|
|
20250403,094500,534181513,2070,2075,2085,2070,3556
|
|
20250403,094400,526810638,2075,2080,2085,2075,4999
|
|
20250403,094300,516432218,2085,2085,2085,2075,227
|
|
20250403,094200,515960023,2075,2075,2080,2075,531
|
|
20250403,094100,514858098,2075,2075,2090,2075,1834
|
|
20250403,094000,511037238,2075,2090,2090,2075,1287
|
|
20250403,093900,508366183,2090,2075,2090,2075,966
|
|
20250403,093800,506355838,2075,2090,2090,2075,974
|
|
20250403,093700,504331008,2080,2075,2080,2070,3796
|
|
20250403,093600,496464253,2075,2080,2080,2065,1421
|
|
20250403,093500,493516193,2065,2075,2080,2065,6090
|
|
20250403,093400,480909188,2080,2090,2090,2070,6398
|
|
20250403,093300,467609283,2085,2090,2090,2085,389
|
|
20250403,093200,466797713,2085,2085,2085,2080,2314
|
|
20250403,093100,461973573,2080,2085,2085,2080,3156
|
|
20250403,093000,455408983,2085,2085,2085,2080,1917
|
|
20250403,092900,451419028,2085,2087,2087,2080,3843
|
|
20250403,092800,443416968,2090,2090,2090,2087,378
|
|
20250403,092700,442626978,2085,2085,2090,2085,1537
|
|
20250403,092600,439421723,2085,2090,2090,2085,931
|
|
20250403,092500,437478588,2090,2085,2100,2085,1360
|
|
20250403,092400,434636823,2085,2095,2100,2085,6063
|
|
20250403,092300,421955540,2090,2105,2105,2090,3697
|
|
20250403,092200,414182590,2110,2105,2110,2100,4343
|
|
20250403,092100,405040590,2100,2100,2110,2100,8690
|
|
20250403,092000,386770140,2105,2100,2110,2095,15803
|
|
20250403,091900,353532420,2100,2085,2100,2080,13784
|
|
20250403,091800,324742587,2085,2080,2085,2077,4616
|
|
20250403,091700,315139635,2080,2080,2080,2080,54
|
|
20250403,091600,315027315,2070,2075,2080,2070,5211
|
|
20250403,091500,304206850,2070,2070,2085,2070,11302
|
|
20250403,091400,280714092,2065,2057,2070,2057,8432
|
|
20250403,091300,263303225,2060,2065,2065,2055,4217
|
|
20250403,091200,254624365,2065,2040,2065,2040,19370
|
|
20250403,091100,214773560,2040,2040,2045,2030,1871
|
|
20250403,091000,210965795,2045,2035,2045,2035,5175
|
|
20250403,090900,200410990,2030,2035,2040,2030,2429
|
|
20250403,090800,195469460,2025,2030,2030,2025,1177
|
|
20250403,090700,193085880,2030,2040,2040,2030,509
|
|
20250403,090600,192052600,2030,2035,2040,2025,1863
|
|
20250403,090500,188269895,2045,2025,2045,2025,1446
|
|
20250403,090400,185320095,2040,2025,2040,2020,1718
|
|
20250403,090300,181847540,2025,2040,2040,2020,1446
|
|
20250403,090200,178918000,2045,2005,2045,2005,13428
|
|
20250403,090100,151790390,2005,2020,2020,2000,51744
|
|
20250403,090000,47859585,2040,2020,2050,2020,23632
|