631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,192800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,192700,6020399915,11000,11000,11000,11000,0
|
|
20250411,192600,6020399915,11000,11000,11000,11000,0
|
|
20250411,192500,6020399915,11000,11000,11000,11000,0
|
|
20250411,192400,6020399915,11000,11000,11000,11000,0
|
|
20250411,192300,6020399915,11000,11000,11000,11000,0
|
|
20250411,192200,6020399915,11000,11000,11000,11000,0
|
|
20250411,192100,6020399915,11000,11000,11000,11000,0
|
|
20250411,192000,6020399915,11000,11000,11000,11000,0
|
|
20250411,191900,6020399915,11000,11000,11000,11000,0
|
|
20250411,191800,6020399915,11000,11000,11000,11000,0
|
|
20250411,191700,6020399915,11000,11000,11000,11000,0
|
|
20250411,191600,6020399915,11000,11000,11000,11000,0
|
|
20250411,191500,6020399915,11000,11000,11000,11000,0
|
|
20250411,191400,6020399915,11000,11000,11000,11000,0
|
|
20250411,191300,6020399915,11000,11000,11000,11000,0
|
|
20250411,191200,6020399915,11000,11000,11000,11000,0
|
|
20250411,191100,6020399915,11000,11000,11000,11000,0
|
|
20250411,191000,6020399915,11000,11000,11000,11000,0
|
|
20250411,190900,6020399915,11000,11000,11000,11000,0
|
|
20250411,190800,6020399915,11000,11000,11000,11000,0
|
|
20250411,190700,6020399915,11000,11000,11000,11000,0
|
|
20250411,190600,6020399915,11000,11000,11000,11000,0
|
|
20250411,190500,6020399915,11000,11000,11000,11000,0
|
|
20250411,190400,6020399915,11000,11000,11000,11000,0
|
|
20250411,190300,6020399915,11000,11000,11000,11000,0
|
|
20250411,190200,6020399915,11000,11000,11000,11000,0
|
|
20250411,190100,6020399915,11000,11000,11000,11000,0
|
|
20250411,190000,6020399915,11000,11000,11000,11000,0
|
|
20250411,185900,6020399915,11000,11000,11000,11000,0
|
|
20250411,185800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,185700,6020399915,11000,11000,11000,11000,0
|
|
20250411,185600,6020399915,11000,11000,11000,11000,0
|
|
20250411,185500,6020399915,11000,11000,11000,11000,0
|
|
20250411,185400,6020399915,11000,11000,11000,11000,0
|
|
20250411,185300,6020399915,11000,11000,11000,11000,0
|
|
20250411,185200,6020399915,11000,11000,11000,11000,0
|
|
20250411,185100,6020399915,11000,11000,11000,11000,0
|
|
20250411,185000,6020399915,11000,11000,11000,11000,0
|
|
20250411,184900,6020399915,11000,11000,11000,11000,0
|
|
20250411,184800,6020399915,11000,11000,11000,11000,0
|
|
20250411,184700,6020399915,11000,11000,11000,11000,0
|
|
20250411,184600,6020399915,11000,11000,11000,11000,0
|
|
20250411,184500,6020399915,11000,11000,11000,11000,0
|
|
20250411,184400,6020399915,11000,11000,11000,11000,0
|
|
20250411,184300,6020399915,11000,11000,11000,11000,0
|
|
20250411,184200,6020399915,11000,11000,11000,11000,0
|
|
20250411,184100,6020399915,11000,11000,11000,11000,0
|
|
20250411,184000,6020399915,11000,11000,11000,11000,0
|
|
20250411,183900,6020399915,11000,11000,11000,11000,0
|
|
20250411,183800,6020399915,11000,11000,11000,11000,0
|
|
20250411,183700,6020399915,11000,11000,11000,11000,0
|
|
20250411,183600,6020399915,11000,11000,11000,11000,0
|
|
20250411,183500,6020399915,11000,11000,11000,11000,0
|
|
20250411,183400,6020399915,11000,11000,11000,11000,0
|
|
20250411,183300,6020399915,11000,11000,11000,11000,0
|
|
20250411,183200,6020399915,11000,11000,11000,11000,0
|
|
20250411,183100,6020399915,11000,11000,11000,11000,0
|
|
20250411,183000,6020399915,11000,11000,11000,11000,0
|
|
20250411,182900,6020399915,11000,11000,11000,11000,0
|
|
20250411,182800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,182700,6020399915,11000,11000,11000,11000,0
|
|
20250411,182600,6020399915,11000,11000,11000,11000,0
|
|
20250411,182500,6020399915,11000,11000,11000,11000,0
|
|
20250411,182400,6020399915,11000,11000,11000,11000,0
|
|
20250411,182300,6020399915,11000,11000,11000,11000,0
|
|
20250411,182200,6020399915,11000,11000,11000,11000,0
|
|
20250411,182100,6020399915,11000,11000,11000,11000,0
|
|
20250411,182000,6020399915,11000,11000,11000,11000,0
|
|
20250411,181900,6020399915,11000,11000,11000,11000,0
|
|
20250411,181800,6020399915,11000,11000,11000,11000,0
|
|
20250411,181700,6020399915,11000,11000,11000,11000,0
|
|
20250411,181600,6020399915,11000,11000,11000,11000,0
|
|
20250411,181500,6020399915,11000,11000,11000,11000,0
|
|
20250411,181400,6020399915,11000,11000,11000,11000,0
|
|
20250411,181300,6020399915,11000,11000,11000,11000,0
|
|
20250411,181200,6020399915,11000,11000,11000,11000,0
|
|
20250411,181100,6020399915,11000,11000,11000,11000,0
|
|
20250411,181000,6020399915,11000,11000,11000,11000,0
|
|
20250411,180900,6020399915,11000,11000,11000,11000,0
|
|
20250411,180800,6020399915,11000,11000,11000,11000,0
|
|
20250411,180700,6020399915,11000,11000,11000,11000,0
|
|
20250411,180600,6020399915,11000,11000,11000,11000,0
|
|
20250411,180500,6020399915,11000,11000,11000,11000,0
|
|
20250411,180400,6020399915,11000,11000,11000,11000,0
|
|
20250411,180300,6020399915,11000,11000,11000,11000,0
|
|
20250411,180200,6020399915,11000,11000,11000,11000,0
|
|
20250411,180100,6020399915,11000,11000,11000,11000,0
|
|
20250411,180000,6020399915,11000,11000,11000,11000,0
|
|
20250411,175900,6020399915,11000,11000,11000,11000,0
|
|
20250411,175800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,175700,6020399915,11000,11000,11000,11000,0
|
|
20250411,175600,6020399915,11000,11000,11000,11000,0
|
|
20250411,175500,6020399915,11000,11000,11000,11000,0
|
|
20250411,175400,6020399915,11000,11000,11000,11000,0
|
|
20250411,175300,6020399915,11000,11000,11000,11000,0
|
|
20250411,175200,6020399915,11000,11000,11000,11000,0
|
|
20250411,175100,6020399915,11000,11000,11000,11000,0
|
|
20250411,175000,6020399915,11000,11000,11000,11000,0
|
|
20250411,174900,6020399915,11000,11000,11000,11000,0
|
|
20250411,174800,6020399915,11000,11000,11000,11000,0
|
|
20250411,174700,6020399915,11000,11000,11000,11000,0
|
|
20250411,174600,6020399915,11000,11000,11000,11000,0
|
|
20250411,174500,6020399915,11000,11000,11000,11000,0
|
|
20250411,174400,6020399915,11000,11000,11000,11000,0
|
|
20250411,174300,6020399915,11000,11000,11000,11000,0
|
|
20250411,174200,6020399915,11000,11000,11000,11000,0
|
|
20250411,174100,6020399915,11000,11000,11000,11000,0
|
|
20250411,174000,6020399915,11000,11000,11000,11000,0
|
|
20250411,173900,6020399915,11000,11000,11000,11000,0
|
|
20250411,173800,6020399915,11000,11000,11000,11000,0
|
|
20250411,173700,6020399915,11000,11000,11000,11000,0
|
|
20250411,173600,6020399915,11000,11000,11000,11000,0
|
|
20250411,173500,6020399915,11000,11000,11000,11000,0
|
|
20250411,173400,6020399915,11000,11000,11000,11000,0
|
|
20250411,173300,6020399915,11000,11000,11000,11000,0
|
|
20250411,173200,6020399915,11000,11000,11000,11000,0
|
|
20250411,173100,6020399915,11000,11000,11000,11000,0
|
|
20250411,173000,6020399915,11000,11000,11000,11000,0
|
|
20250411,172900,6020399915,11000,11000,11000,11000,0
|
|
20250411,172800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,172700,6020399915,11000,11000,11000,11000,0
|
|
20250411,172600,6020399915,11000,11000,11000,11000,0
|
|
20250411,172500,6020399915,11000,11000,11000,11000,0
|
|
20250411,172400,6020399915,11000,11000,11000,11000,0
|
|
20250411,172300,6020399915,11000,11000,11000,11000,0
|
|
20250411,172200,6020399915,11000,11000,11000,11000,0
|
|
20250411,172100,6020399915,11000,11000,11000,11000,0
|
|
20250411,172000,6020399915,11000,11000,11000,11000,0
|
|
20250411,171900,6020399915,11000,11000,11000,11000,0
|
|
20250411,171800,6020399915,11000,11000,11000,11000,0
|
|
20250411,171700,6020399915,11000,11000,11000,11000,0
|
|
20250411,171600,6020399915,11000,11000,11000,11000,0
|
|
20250411,171500,6020399915,11000,11000,11000,11000,0
|
|
20250411,171400,6020399915,11000,11000,11000,11000,0
|
|
20250411,171300,6020399915,11000,11000,11000,11000,0
|
|
20250411,171200,6020399915,11000,11000,11000,11000,0
|
|
20250411,171100,6020399915,11000,11000,11000,11000,0
|
|
20250411,171000,6020399915,11000,11000,11000,11000,0
|
|
20250411,170900,6020399915,11000,11000,11000,11000,0
|
|
20250411,170800,6020399915,11000,11000,11000,11000,0
|
|
20250411,170700,6020399915,11000,11000,11000,11000,0
|
|
20250411,170600,6020399915,11000,11000,11000,11000,0
|
|
20250411,170500,6020399915,11000,11000,11000,11000,0
|
|
20250411,170400,6020399915,11000,11000,11000,11000,0
|
|
20250411,170300,6020399915,11000,11000,11000,11000,0
|
|
20250411,170200,6020399915,11000,11000,11000,11000,0
|
|
20250411,170100,6020399915,11000,11000,11000,11000,0
|
|
20250411,170000,6020399915,11000,11000,11000,11000,0
|
|
20250411,165900,6020399915,11000,11000,11000,11000,0
|
|
20250411,165800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,165700,6020399915,11000,11000,11000,11000,0
|
|
20250411,165600,6020399915,11000,11000,11000,11000,0
|
|
20250411,165500,6020399915,11000,11000,11000,11000,0
|
|
20250411,165400,6020399915,11000,11000,11000,11000,0
|
|
20250411,165300,6020399915,11000,11000,11000,11000,0
|
|
20250411,165200,6020399915,11000,11000,11000,11000,0
|
|
20250411,165100,6020399915,11000,11000,11000,11000,0
|
|
20250411,165000,6020399915,11000,11000,11000,11000,0
|
|
20250411,164900,6020399915,11000,11000,11000,11000,0
|
|
20250411,164800,6020399915,11000,11000,11000,11000,0
|
|
20250411,164700,6020399915,11000,11000,11000,11000,0
|
|
20250411,164600,6020399915,11000,11000,11000,11000,0
|
|
20250411,164500,6020399915,11000,11000,11000,11000,0
|
|
20250411,164400,6020399915,11000,11000,11000,11000,0
|
|
20250411,164300,6020399915,11000,11000,11000,11000,0
|
|
20250411,164200,6020399915,11000,11000,11000,11000,0
|
|
20250411,164100,6020399915,11000,11000,11000,11000,0
|
|
20250411,164000,6020399915,11000,11000,11000,11000,0
|
|
20250411,163900,6020399915,11000,11000,11000,11000,0
|
|
20250411,163800,6020399915,11000,11000,11000,11000,0
|
|
20250411,163700,6020399915,11000,11000,11000,11000,0
|
|
20250411,163600,6020399915,11000,11000,11000,11000,0
|
|
20250411,163500,6020399915,11000,11000,11000,11000,0
|
|
20250411,163400,6020399915,11000,11000,11000,11000,0
|
|
20250411,163300,6020399915,11000,11000,11000,11000,0
|
|
20250411,163200,6020399915,11000,11000,11000,11000,0
|
|
20250411,163100,6020399915,11000,11000,11000,11000,0
|
|
20250411,163000,6020399915,11000,11000,11000,11000,0
|
|
20250411,162900,6020399915,11000,11000,11000,11000,0
|
|
20250411,162800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,162700,6020399915,11000,11000,11000,11000,0
|
|
20250411,162600,6020399915,11000,11000,11000,11000,0
|
|
20250411,162500,6020399915,11000,11000,11000,11000,0
|
|
20250411,162400,6020399915,11000,11000,11000,11000,0
|
|
20250411,162300,6020399915,11000,11000,11000,11000,0
|
|
20250411,162200,6020399915,11000,11000,11000,11000,0
|
|
20250411,162100,6020399915,11000,11000,11000,11000,0
|
|
20250411,162000,6020399915,11000,11000,11000,11000,0
|
|
20250411,161900,6020399915,11000,11000,11000,11000,0
|
|
20250411,161800,6020399915,11000,11000,11000,11000,0
|
|
20250411,161700,6020399915,11000,11000,11000,11000,0
|
|
20250411,161600,6020399915,11000,11000,11000,11000,0
|
|
20250411,161500,6020399915,11000,11000,11000,11000,0
|
|
20250411,161400,6020399915,11000,11000,11000,11000,0
|
|
20250411,161300,6020399915,11000,11000,11000,11000,0
|
|
20250411,161200,6020399915,11000,11000,11000,11000,0
|
|
20250411,161100,6020399915,11000,11000,11000,11000,0
|
|
20250411,161000,6020399915,11000,11000,11000,11000,0
|
|
20250411,160900,6020399915,11000,11000,11000,11000,0
|
|
20250411,160800,6020399915,11000,11000,11000,11000,0
|
|
20250411,160700,6020399915,11000,11000,11000,11000,0
|
|
20250411,160600,6020399915,11000,11000,11000,11000,0
|
|
20250411,160500,6020399915,11000,11000,11000,11000,0
|
|
20250411,160400,6020399915,11000,11000,11000,11000,0
|
|
20250411,160300,6020399915,11000,11000,11000,11000,0
|
|
20250411,160200,6020399915,11000,11000,11000,11000,0
|
|
20250411,160100,6020399915,11000,11000,11000,11000,0
|
|
20250411,160000,6020399915,11000,11000,11000,11000,0
|
|
20250411,155900,6020399915,11000,11000,11000,11000,0
|
|
20250411,155800,6020399915,11000,11000,11000,11000,24630
|
|
20250411,155700,6020399915,11000,11000,11000,11000,0
|
|
20250411,155600,6020399915,11000,11000,11000,11000,0
|
|
20250411,155500,6020399915,11000,11000,11000,11000,0
|
|
20250411,155400,6020399915,11000,11000,11000,11000,0
|
|
20250411,155300,6020399915,11000,11000,11000,11000,0
|
|
20250411,155200,6020399915,11000,11000,11000,11000,0
|
|
20250411,155100,6020399915,11000,11000,11000,11000,0
|
|
20250411,155000,6020399915,11000,11000,11000,11000,0
|
|
20250411,154900,6020399915,11000,11000,11000,11000,0
|
|
20250411,154800,6020399915,11000,11000,11000,11000,0
|
|
20250411,154700,6020399915,11000,11000,11000,11000,0
|
|
20250411,154600,6020399915,11000,11000,11000,11000,0
|
|
20250411,154500,6020399915,11000,11000,11000,11000,0
|
|
20250411,154400,6020399915,11000,11000,11000,11000,0
|
|
20250411,154300,6020399915,11000,11000,11000,11000,0
|
|
20250411,154200,6020399915,11000,11000,11000,11000,0
|
|
20250411,154100,6020399915,11000,11000,11000,11000,0
|
|
20250411,154000,6020399915,11000,11000,11000,11000,0
|
|
20250411,153900,6020399915,11000,11000,11000,11000,0
|
|
20250411,153800,6020399915,11000,11000,11000,11000,0
|
|
20250411,153700,6020399915,11000,11000,11000,11000,0
|
|
20250411,153600,6020399915,11000,11000,11000,11000,0
|
|
20250411,153500,6020399915,11000,11000,11000,11000,0
|
|
20250411,153400,6020399915,11000,11000,11000,11000,0
|
|
20250411,153300,6020399915,11000,11000,11000,11000,0
|
|
20250411,153200,6020399915,11000,11000,11000,11000,0
|
|
20250411,153100,6020399915,11000,11000,11000,11000,0
|
|
20250411,153000,6020399915,11000,11000,11000,11000,24630
|
|
20250411,152900,5749469915,11000,11000,11000,11000,0
|
|
20250411,152800,5749469915,11000,11000,11000,11000,0
|
|
20250411,152700,5749469915,11000,11000,11000,11000,0
|
|
20250411,152600,5749469915,11000,11000,11000,11000,0
|
|
20250411,152500,5749469915,11000,11000,11000,11000,0
|
|
20250411,152400,5749469915,11000,11000,11000,11000,0
|
|
20250411,152300,5749469915,11000,11000,11000,11000,0
|
|
20250411,152200,5749469915,11000,11000,11000,11000,0
|
|
20250411,152100,5749469915,11000,11000,11000,11000,0
|
|
20250411,152000,5749469915,11000,11000,11000,11000,0
|
|
20250411,151900,5749469915,11000,10980,11030,10960,7037
|
|
20250411,151800,5672127195,10990,10990,11000,10990,501
|
|
20250411,151700,5666620455,11000,10970,11000,10970,1475
|
|
20250411,151600,5650417135,10980,10970,10980,10960,3833
|
|
20250411,151500,5608365355,10980,10970,10980,10970,439
|
|
20250411,151400,5603547455,10970,10980,10990,10970,1603
|
|
20250411,151300,5585948865,10990,10980,11000,10980,834
|
|
20250411,151200,5576785275,10980,10980,11010,10980,4432
|
|
20250411,151100,5528046165,10990,10970,10990,10970,2334
|
|
20250411,151000,5502417575,10980,10990,10990,10970,2612
|
|
20250411,150900,5473738975,10980,10980,10990,10980,328
|
|
20250411,150800,5470135785,10980,11010,11010,10980,1792
|
|
20250411,150700,5450432325,11000,11020,11020,11000,1516
|
|
20250411,150600,5433743485,11010,11000,11020,11000,6943
|
|
20250411,150500,5357349955,10990,10980,11000,10980,1719
|
|
20250411,150400,5338453435,10990,10990,11000,10980,675
|
|
20250411,150300,5331035235,10990,11000,11010,10990,2242
|
|
20250411,150200,5306368115,11000,10990,11010,10990,459
|
|
20250411,150100,5301319075,10990,11000,11010,10980,1140
|
|
20250411,150000,5288784885,11000,10990,11000,10990,1042
|
|
20250411,145900,5277322965,11000,11000,11000,10990,167
|
|
20250411,145800,5275486615,10990,11000,11000,10990,444
|
|
20250411,145700,5270602875,11000,11005,11015,11000,419
|
|
20250411,145600,5265990465,11000,11000,11010,11000,90
|
|
20250411,145500,5265000065,11000,10980,11010,10980,5743
|
|
20250411,145400,5201836045,10980,10980,10990,10980,238
|
|
20250411,145300,5199221485,10990,10980,10990,10980,280
|
|
20250411,145200,5196144655,10980,10990,10990,10980,1356
|
|
20250411,145100,5181242765,10980,10990,10990,10980,1453
|
|
20250411,145000,5165275745,10990,10990,10990,10980,1697
|
|
20250411,144900,5146627235,10990,10990,11000,10980,317
|
|
20250411,144800,5143142865,10990,10980,11000,10980,1131
|
|
20250411,144700,5130715865,10980,10970,10980,10970,620
|
|
20250411,144600,5123909125,10970,10970,10980,10960,505
|
|
20250411,144500,5118368125,10960,10970,10970,10960,227
|
|
20250411,144400,5115878365,10970,10970,10970,10960,785
|
|
20250411,144300,5107267475,10970,10960,10970,10960,1061
|
|
20250411,144200,5095628475,10960,10990,10990,10960,784
|
|
20250411,144100,5087034935,10980,10960,10980,10950,554
|
|
20250411,144000,5080957325,10980,10960,10980,10960,2210
|
|
20250411,143900,5056722905,10970,10960,10970,10960,904
|
|
20250411,143800,5046811435,10960,10960,10970,10960,829
|
|
20250411,143700,5037724325,10960,10970,10980,10950,8610
|
|
20250411,143600,4943276285,10970,10975,10975,10970,1115
|
|
20250411,143500,4931044645,10975,10960,10975,10960,1211
|
|
20250411,143400,4917761845,10950,10940,10960,10930,2279
|
|
20250411,143300,4892806895,10930,10940,10950,10930,1583
|
|
20250411,143200,4875482405,10950,10940,10950,10940,558
|
|
20250411,143100,4869377865,10940,10930,10950,10930,1336
|
|
20250411,143000,4854768935,10920,10910,10930,10910,797
|
|
20250411,142900,4846064265,10910,10920,10930,10910,396
|
|
20250411,142800,4841739535,10910,10910,10920,10900,1927
|
|
20250411,142700,4820711595,10910,10900,10910,10900,650
|
|
20250411,142600,4813623495,10910,10900,10910,10900,152
|
|
20250411,142500,4811965785,10900,10890,10910,10890,852
|
|
20250411,142400,4802678955,10900,10890,10900,10880,1069
|
|
20250411,142300,4791037415,10880,10900,10910,10880,5682
|
|
20250411,142200,4729144655,10910,10900,10910,10900,122
|
|
20250411,142100,4727814235,10900,10900,10910,10900,83
|
|
20250411,142000,4726909325,10900,10910,10910,10900,1416
|
|
20250411,141900,4711461455,10910,10900,10910,10900,713
|
|
20250411,141800,4703689135,10900,10900,10910,10900,70
|
|
20250411,141700,4702925805,10900,10900,10910,10900,491
|
|
20250411,141600,4697570005,10900,10900,10910,10900,88
|
|
20250411,141500,4696610705,10900,10910,10910,10900,210
|
|
20250411,141400,4694319985,10920,10910,10920,10910,173
|
|
20250411,141300,4692432255,10920,10900,10920,10900,6662
|
|
20250411,141200,4619751195,10900,10900,10910,10900,1458
|
|
20250411,141100,4603857220,10905,10910,10910,10900,113
|
|
20250411,141000,4602625115,10900,10910,10910,10900,411
|
|
20250411,140900,4598141705,10900,10910,10910,10900,5114
|
|
20250411,140800,4542348355,10910,10930,10940,10910,1543
|
|
20250411,140700,4525491645,10930,10940,10940,10930,144
|
|
20250411,140600,4523917005,10940,10940,10940,10930,368
|
|
20250411,140500,4519891795,10940,10930,10940,10930,334
|
|
20250411,140400,4516238425,10940,10940,10940,10930,288
|
|
20250411,140300,4513087995,10940,10950,10960,10940,288
|
|
20250411,140200,4509934055,10940,10950,10950,10940,673
|
|
20250411,140100,4502567995,10950,10930,10960,10930,5773
|
|
20250411,140000,4439399455,10930,10930,10930,10930,88
|
|
20250411,135900,4438437615,10940,10940,10940,10940,114
|
|
20250411,135800,4437190455,10930,10930,10940,10930,3708
|
|
20250411,135700,4396660065,10930,10930,10940,10930,64
|
|
20250411,135600,4395960085,10930,10940,10940,10930,369
|
|
20250411,135500,4391923640,10945,10940,10945,10940,347
|
|
20250411,135400,4388126235,10940,10950,10950,10940,414
|
|
20250411,135300,4383596065,10950,10950,10950,10940,1016
|
|
20250411,135200,4372471005,10940,10940,10940,10940,1188
|
|
20250411,135100,4359474285,10940,10940,10940,10940,564
|
|
20250411,135000,4353304125,10950,10940,10950,10940,365
|
|
20250411,134900,4349310605,10940,10950,10950,10940,966
|
|
20250411,134800,4338736535,10950,10930,10950,10930,1823
|
|
20250411,134700,4318808515,10930,10950,10960,10920,6461
|
|
20250411,134600,4248153935,10970,10970,10970,10960,3860
|
|
20250411,134500,4205837725,10980,10980,10980,10970,1199
|
|
20250411,134400,4192672815,10980,10970,10980,10970,610
|
|
20250411,134300,4185975245,10980,10980,10980,10980,95
|
|
20250411,134200,4184932145,10970,10980,10980,10970,117
|
|
20250411,134100,4183647575,10980,10970,10980,10970,104
|
|
20250411,134000,4182506295,10980,10960,10980,10960,1125
|
|
20250411,133900,4170173185,10960,10950,10960,10950,1847
|
|
20250411,133800,4149946725,10940,10940,10950,10940,1345
|
|
20250411,133700,4135232045,10940,10940,10950,10940,192
|
|
20250411,133600,4133131465,10950,10940,10950,10940,685
|
|
20250411,133500,4125632205,10940,10940,10950,10930,2405
|
|
20250411,133400,4099322145,10940,10980,10980,10940,1060
|
|
20250411,133300,4087705485,10970,10970,10980,10960,1022
|
|
20250411,133200,4076493975,10970,11000,11010,10970,1967
|
|
20250411,133100,4054893865,11000,11020,11020,10980,1714
|
|
20250411,133000,4036050645,11010,11000,11030,11000,125
|
|
20250411,132900,4034674165,11030,11000,11040,10990,4556
|
|
20250411,132800,3984431165,11000,11000,11000,11000,575
|
|
20250411,132700,3978106165,11000,11000,11000,11000,335
|
|
20250411,132600,3974421165,10990,11000,11000,10990,1353
|
|
20250411,132500,3959544975,11000,11000,11000,11000,513
|
|
20250411,132400,3953901975,10990,11010,11020,10990,1357
|
|
20250411,132300,3938982535,11010,11010,11010,11000,1243
|
|
20250411,132200,3925303015,11010,11040,11050,11000,3827
|
|
20250411,132100,3883124175,11040,11040,11050,11010,2099
|
|
20250411,132000,3859968105,11040,11050,11050,11030,2251
|
|
20250411,131900,3835122505,11040,11030,11050,11030,1153
|
|
20250411,131800,3822394105,11030,11030,11040,11010,4202
|
|
20250411,131700,3776044875,11010,11000,11030,11000,1985
|
|
20250411,131600,3754186895,11000,10970,11000,10970,5875
|
|
20250411,131500,3689594125,10990,10960,10990,10950,3277
|
|
20250411,131400,3653633765,10960,10950,10970,10950,1185
|
|
20250411,131300,3640647805,10950,10950,10960,10950,1564
|
|
20250411,131200,3623513665,10940,10930,10950,10930,2734
|
|
20250411,131100,3593609855,10930,10910,10930,10910,893
|
|
20250411,131000,3583858265,10910,10900,10910,10900,286
|
|
20250411,130900,3580738095,10900,10905,10905,10900,87
|
|
20250411,130800,3579789790,10890,10890,10920,10890,1487
|
|
20250411,130700,3563579010,10890,10890,10890,10890,153
|
|
20250411,130600,3561912840,10890,10880,10890,10880,2031
|
|
20250411,130500,3539806500,10880,10870,10880,10870,484
|
|
20250411,130400,3534544680,10870,10870,10870,10870,376
|
|
20250411,130300,3530457560,10870,10860,10880,10850,2314
|
|
20250411,130200,3505313620,10870,10890,10890,10860,3137
|
|
20250411,130100,3471220570,10880,10890,10890,10880,365
|
|
20250411,130000,3467247210,10890,10890,10890,10880,826
|
|
20250411,125900,3458259250,10890,10890,10890,10890,172
|
|
20250411,125800,3456386170,10890,10880,10890,10880,124
|
|
20250411,125700,3455036050,10890,10890,10900,10890,426
|
|
20250411,125600,3450396250,10890,10890,10890,10890,51
|
|
20250411,125500,3449840860,10890,10890,10890,10890,267
|
|
20250411,125400,3446933230,10900,10890,10900,10890,2127
|
|
20250411,125300,3423769830,10880,10880,10880,10880,39
|
|
20250411,125200,3423345510,10890,10880,10890,10880,955
|
|
20250411,125100,3412954910,10880,10880,10880,10870,405
|
|
20250411,125000,3408551530,10880,10880,10880,10880,135
|
|
20250411,124900,3407082730,10890,10880,10890,10880,86
|
|
20250411,124800,3406146890,10880,10880,10880,10880,20
|
|
20250411,124700,3405929290,10880,10880,10890,10880,224
|
|
20250411,124600,3403491170,10890,10880,10890,10880,408
|
|
20250411,124500,3399051920,10890,10890,10900,10880,2679
|
|
20250411,124400,3369880060,10880,10880,10880,10880,128
|
|
20250411,124300,3368487420,10890,10890,10900,10890,926
|
|
20250411,124200,3358402870,10890,10900,10900,10890,328
|
|
20250411,124100,3354830600,10890,10890,10900,10870,1376
|
|
20250411,124000,3339853180,10880,10900,10900,10880,501
|
|
20250411,123900,3334400440,10900,10890,10900,10890,418
|
|
20250411,123800,3329847700,10890,10890,10890,10890,116
|
|
20250411,123700,3328584460,10890,10900,10910,10890,74
|
|
20250411,123600,3327778060,10900,10900,10900,10890,2223
|
|
20250411,123500,3303557540,10900,10900,10900,10900,95
|
|
20250411,123400,3302522040,10900,10900,10900,10900,50
|
|
20250411,123300,3301977040,10900,10910,10910,10890,1737
|
|
20250411,123200,3283042820,10910,10900,10920,10900,866
|
|
20250411,123100,3273596230,10910,10910,10920,10900,683
|
|
20250411,123000,3266145240,10910,10920,10920,10910,152
|
|
20250411,122900,3264486770,10920,10900,10920,10900,527
|
|
20250411,122800,3258737690,10900,10900,10910,10890,2465
|
|
20250411,122700,3231870210,10900,10890,10900,10890,594
|
|
20250411,122600,3225399560,10890,10890,10890,10880,365
|
|
20250411,122500,3221424940,10890,10880,10890,10880,765
|
|
20250411,122400,3213099640,10880,10860,10880,10850,2837
|
|
20250411,122300,3182258700,10870,10850,10870,10850,1294
|
|
20250411,122200,3168210740,10850,10850,10860,10850,712
|
|
20250411,122100,3160485290,10850,10850,10850,10850,419
|
|
20250411,122000,3155939140,10850,10840,10850,10840,291
|
|
20250411,121900,3152783140,10850,10860,10860,10850,205
|
|
20250411,121800,3150558640,10860,10850,10860,10850,218
|
|
20250411,121700,3148193060,10850,10850,10850,10850,1315
|
|
20250411,121600,3133925310,10850,10850,10850,10840,44
|
|
20250411,121500,3133448140,10850,10850,10850,10840,310
|
|
20250411,121400,3130085640,10850,10850,10850,10850,1174
|
|
20250411,121300,3117347740,10850,10850,10850,10840,1262
|
|
20250411,121200,3103660040,10840,10840,10850,10840,386
|
|
20250411,121100,3099474800,10840,10840,10850,10840,978
|
|
20250411,121000,3088872910,10840,10840,10840,10840,32
|
|
20250411,120900,3088526030,10820,10820,10840,10810,477
|
|
20250411,120800,3083364130,10820,10860,10860,10820,333
|
|
20250411,120700,3079759830,10870,10860,10870,10820,1194
|
|
20250411,120600,3066820180,10870,10800,10870,10770,33951
|
|
20250411,120500,2699875720,10810,10820,10820,10810,394
|
|
20250411,120400,2695616380,10830,10830,10830,10810,1742
|
|
20250411,120300,2676776130,10830,10830,10830,10830,366
|
|
20250411,120200,2672812350,10820,10840,10840,10820,335
|
|
20250411,120100,2669186940,10810,10870,10870,10810,8201
|
|
20250411,120000,2580472370,10870,10850,10870,10840,863
|
|
20250411,115900,2571110760,10850,10830,10870,10820,2172
|
|
20250411,115800,2547565570,10830,10820,10850,10820,969
|
|
20250411,115700,2537071000,10820,10880,10880,10820,492
|
|
20250411,115600,2531737880,10870,10830,10870,10810,2803
|
|
20250411,115500,2501351450,10830,10850,10850,10830,1004
|
|
20250411,115400,2490472700,10850,10840,10850,10840,134
|
|
20250411,115300,2489019780,10860,10860,10860,10850,276
|
|
20250411,115200,2486024780,10860,10840,10860,10840,390
|
|
20250411,115100,2481797040,10840,10860,10870,10830,1766
|
|
20250411,115000,2462637280,10860,10860,10870,10855,444
|
|
20250411,114900,2457815185,10860,10840,10870,10840,7405
|
|
20250411,114800,2377410605,10840,10810,10850,10800,8022
|
|
20250411,114700,2290523415,10810,10800,10810,10790,343
|
|
20250411,114600,2286818175,10800,10780,10800,10780,4215
|
|
20250411,114500,2241336075,10780,10780,10780,10770,298
|
|
20250411,114400,2238123645,10770,10780,10780,10770,58
|
|
20250411,114300,2237498755,10780,10750,10780,10740,1645
|
|
20250411,114200,2219792525,10750,10750,10750,10750,30
|
|
20250411,114100,2219470025,10740,10750,10760,10740,988
|
|
20250411,114000,2208854135,10755,10770,10770,10755,793
|
|
20250411,113900,2200320090,10760,10780,10780,10760,742
|
|
20250411,113800,2192321400,10790,10770,10790,10770,2892
|
|
20250411,113700,2161157970,10780,10760,10780,10760,1074
|
|
20250411,113600,2149591180,10770,10780,10780,10760,427
|
|
20250411,113500,2144991420,10780,10770,10780,10770,417
|
|
20250411,113400,2140499990,10770,10770,10770,10760,2146
|
|
20250411,113300,2117395260,10770,10760,10770,10760,407
|
|
20250411,113200,2113015880,10760,10770,10770,10760,727
|
|
20250411,113100,2105190880,10780,10770,10780,10770,943
|
|
20250411,113000,2095034190,10760,10760,10760,10760,325
|
|
20250411,112900,2091537190,10760,10750,10770,10750,346
|
|
20250411,112800,2087815620,10750,10750,10760,10750,1501
|
|
20250411,112700,2071679090,10750,10750,10770,10750,535
|
|
20250411,112600,2065926830,10750,10740,10750,10740,585
|
|
20250411,112500,2059643310,10730,10740,10740,10720,349
|
|
20250411,112400,2055899270,10740,10730,10740,10720,353
|
|
20250411,112300,2052111550,10720,10730,10730,10720,484
|
|
20250411,112200,2046918460,10730,10730,10730,10730,37
|
|
20250411,112100,2046521450,10730,10680,10740,10680,8759
|
|
20250411,112000,1952625840,10670,10670,10670,10660,471
|
|
20250411,111900,1947600500,10670,10660,10670,10660,798
|
|
20250411,111800,1939093760,10650,10650,10650,10650,273
|
|
20250411,111700,1936186310,10650,10650,10650,10650,257
|
|
20250411,111600,1933449260,10650,10670,10670,10650,3363
|
|
20250411,111500,1897604570,10680,10680,10680,10680,95
|
|
20250411,111400,1896589970,10680,10680,10680,10670,446
|
|
20250411,111300,1891826740,10680,10690,10690,10670,262
|
|
20250411,111200,1889027240,10680,10680,10680,10680,416
|
|
20250411,111100,1884584360,10680,10670,10680,10670,223
|
|
20250411,111000,1882204740,10680,10680,10680,10680,166
|
|
20250411,110900,1880431860,10670,10680,10680,10670,44
|
|
20250411,110800,1879962200,10670,10670,10680,10670,547
|
|
20250411,110700,1874125310,10670,10660,10670,10660,719
|
|
20250411,110600,1866458940,10660,10700,10700,10660,1097
|
|
20250411,110500,1854759590,10700,10720,10720,10660,4188
|
|
20250411,110400,1810023610,10720,10710,10720,10700,980
|
|
20250411,110300,1799533360,10710,10720,10720,10710,390
|
|
20250411,110200,1795356420,10720,10730,10730,10720,1117
|
|
20250411,110100,1783381600,10730,10740,10740,10730,100
|
|
20250411,110000,1782308550,10730,10730,10730,10730,384
|
|
20250411,105900,1778188230,10730,10730,10730,10720,95
|
|
20250411,105800,1777169110,10730,10730,10730,10720,367
|
|
20250411,105700,1773231250,10730,10740,10740,10730,171
|
|
20250411,105600,1771396330,10740,10740,10740,10730,177
|
|
20250411,105500,1769496580,10740,10720,10740,10720,1174
|
|
20250411,105400,1756899320,10730,10730,10730,10720,1136
|
|
20250411,105300,1744710470,10730,10720,10740,10720,1465
|
|
20250411,105200,1728994810,10720,10680,10730,10680,6574
|
|
20250411,105100,1658591320,10670,10670,10680,10670,187
|
|
20250411,105000,1656594930,10670,10670,10670,10660,201
|
|
20250411,104900,1654451320,10670,10660,10670,10660,317
|
|
20250411,104800,1651071720,10660,10650,10660,10650,281
|
|
20250411,104700,1648077340,10650,10650,10650,10650,626
|
|
20250411,104600,1641410440,10640,10640,10640,10640,180
|
|
20250411,104500,1639495240,10640,10640,10650,10630,552
|
|
20250411,104400,1633621885,10640,10630,10640,10630,1342
|
|
20250411,104300,1619352930,10630,10630,10630,10630,490
|
|
20250411,104200,1614144230,10630,10630,10630,10620,93
|
|
20250411,104100,1613155740,10630,10630,10630,10620,618
|
|
20250411,104000,1606591310,10630,10630,10640,10620,547
|
|
20250411,103900,1600775815,10630,10640,10640,10630,209
|
|
20250411,103800,1598554055,10630,10640,10640,10630,552
|
|
20250411,103700,1592682005,10640,10650,10670,10640,755
|
|
20250411,103600,1584641015,10690,10620,10690,10620,7396
|
|
20250411,103500,1505925915,10630,10640,10640,10630,2024
|
|
20250411,103400,1484405285,10640,10660,10660,10640,2049
|
|
20250411,103300,1462594905,10670,10660,10670,10650,1575
|
|
20250411,103200,1445814225,10660,10680,10690,10650,4139
|
|
20250411,103100,1401667775,10680,10680,10700,10680,1519
|
|
20250411,103000,1385438555,10680,10690,10690,10670,1926
|
|
20250411,102900,1364869795,10690,10680,10690,10680,1225
|
|
20250411,102800,1351784775,10690,10690,10690,10680,1033
|
|
20250411,102700,1340751065,10680,10690,10690,10670,1738
|
|
20250411,102600,1322188645,10680,10700,10700,10680,928
|
|
20250411,102500,1312273675,10700,10690,10700,10690,137
|
|
20250411,102400,1310809045,10690,10670,10690,10660,1067
|
|
20250411,102300,1299421955,10670,10650,10670,10650,694
|
|
20250411,102200,1292026285,10650,10650,10650,10650,57
|
|
20250411,102100,1291419235,10650,10660,10660,10640,1549
|
|
20250411,102000,1274924945,10660,10670,10680,10660,444
|
|
20250411,101900,1270186985,10680,10680,10680,10680,56
|
|
20250411,101800,1269588905,10680,10680,10680,10670,1106
|
|
20250411,101700,1257782285,10680,10670,10680,10670,947
|
|
20250411,101600,1247671715,10670,10660,10680,10660,180
|
|
20250411,101500,1245751605,10670,10650,10670,10650,319
|
|
20250411,101400,1242351785,10650,10650,10650,10640,421
|
|
20250411,101300,1237869935,10650,10650,10650,10650,107
|
|
20250411,101200,1236730385,10660,10650,10660,10650,112
|
|
20250411,101100,1235537535,10640,10640,10650,10640,975
|
|
20250411,101000,1225162795,10640,10640,10640,10630,1949
|
|
20250411,100900,1204437775,10640,10660,10660,10640,2107
|
|
20250411,100800,1182007105,10650,10670,10670,10650,1001
|
|
20250411,100700,1171340415,10670,10670,10670,10670,260
|
|
20250411,100600,1168566215,10670,10670,10670,10660,552
|
|
20250411,100500,1162676795,10670,10670,10670,10670,37
|
|
20250411,100400,1162282005,10670,10650,10670,10640,370
|
|
20250411,100300,1158337285,10650,10630,10650,10630,1002
|
|
20250411,100200,1147676365,10640,10650,10650,10630,411
|
|
20250411,100100,1143305665,10650,10650,10700,10630,3187
|
|
20250411,100000,1109404145,10650,10700,10710,10650,270
|
|
20250411,095900,1106522425,10690,10650,10690,10640,8037
|
|
20250411,095800,1020917845,10660,10670,10680,10660,2269
|
|
20250411,095700,996728115,10680,10670,10680,10670,611
|
|
20250411,095600,990208625,10670,10680,10690,10660,1266
|
|
20250411,095500,976697885,10680,10680,10690,10680,157
|
|
20250411,095400,975021005,10690,10690,10690,10690,163
|
|
20250411,095300,973278535,10690,10680,10690,10670,2363
|
|
20250411,095200,948043705,10680,10690,10690,10680,88
|
|
20250411,095100,947103315,10690,10680,10710,10680,378
|
|
20250411,095000,943058635,10680,10720,10720,10670,584
|
|
20250411,094900,936811485,10720,10710,10740,10670,4655
|
|
20250411,094800,887068965,10730,10720,10730,10700,1004
|
|
20250411,094700,876308145,10730,10740,10740,10710,1326
|
|
20250411,094600,862100455,10700,10710,10740,10700,356
|
|
20250411,094500,858282445,10700,10700,10730,10690,4316
|
|
20250411,094400,812102085,10700,10710,10710,10690,1257
|
|
20250411,094300,798651605,10710,10710,10730,10700,4073
|
|
20250411,094200,755014935,10710,10710,10710,10700,310
|
|
20250411,094100,751694935,10720,10700,10720,10700,963
|
|
20250411,094000,741387595,10700,10690,10700,10690,866
|
|
20250411,093900,732128595,10680,10680,10690,10660,1283
|
|
20250411,093800,718433145,10680,10690,10690,10670,603
|
|
20250411,093700,711995615,10670,10710,10710,10670,1220
|
|
20250411,093600,698960405,10710,10720,10720,10710,797
|
|
20250411,093500,690420685,10720,10660,10720,10660,3159
|
|
20250411,093400,656667795,10660,10680,10680,10650,1202
|
|
20250411,093300,643853875,10680,10690,10690,10650,3890
|
|
20250411,093200,602350925,10690,10720,10720,10690,833
|
|
20250411,093100,593444800,10720,10720,10730,10690,347
|
|
20250411,093000,589727140,10720,10730,10740,10690,838
|
|
20250411,092900,580763960,10740,10710,10740,10670,6120
|
|
20250411,092800,515335600,10710,10740,10740,10700,267
|
|
20250411,092700,512475090,10720,10730,10740,10705,705
|
|
20250411,092600,504917260,10730,10710,10740,10710,502
|
|
20250411,092500,499535870,10740,10740,10790,10700,1595
|
|
20250411,092400,482444010,10800,10730,10800,10710,3803
|
|
20250411,092300,441670080,10760,10730,10760,10730,900
|
|
20250411,092200,432003950,10730,10740,10740,10710,90
|
|
20250411,092100,431038050,10740,10710,10740,10700,785
|
|
20250411,092000,422618030,10710,10730,10730,10700,2298
|
|
20250411,091900,398024970,10730,10700,10730,10700,244
|
|
20250411,091800,395412460,10690,10730,10750,10670,2094
|
|
20250411,091700,373016650,10740,10730,10750,10700,854
|
|
20250411,091600,363864120,10730,10710,10730,10690,1687
|
|
20250411,091500,345803500,10700,10720,10720,10680,5102
|
|
20250411,091400,291218440,10730,10750,10750,10720,1039
|
|
20250411,091300,280070180,10750,10740,10760,10730,434
|
|
20250411,091200,275409040,10740,10750,10750,10740,160
|
|
20250411,091100,273689070,10720,10760,10760,10720,882
|
|
20250411,091000,264216090,10790,10790,10790,10730,539
|
|
20250411,090900,258423760,10790,10740,10790,10730,1616
|
|
20250411,090800,241052390,10720,10730,10750,10710,964
|
|
20250411,090700,230716740,10740,10750,10760,10710,1303
|
|
20250411,090600,216723120,10750,10790,10790,10710,1139
|
|
20250411,090500,204477190,10790,10780,10790,10780,2736
|
|
20250411,090400,174973130,10780,10760,10790,10740,2510
|
|
20250411,090300,147940310,10760,10750,10770,10740,346
|
|
20250411,090200,144219380,10750,10710,10750,10700,639
|
|
20250411,090100,137355210,10700,10710,10770,10680,2148
|
|
20250411,090000,114328650,10710,10710,10820,10630,10689
|