657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,195400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,195300,41920470550,82800,82800,82800,82800,0
|
|
20250421,195200,41920470550,82800,82800,82800,82800,0
|
|
20250421,195100,41920470550,82800,82800,82800,82800,0
|
|
20250421,195000,41920470550,82800,82800,82800,82800,0
|
|
20250421,194900,41920470550,82800,82800,82800,82800,0
|
|
20250421,194800,41920470550,82800,82800,82800,82800,0
|
|
20250421,194700,41920470550,82800,82800,82800,82800,0
|
|
20250421,194600,41920470550,82800,82800,82800,82800,0
|
|
20250421,194500,41920470550,82800,82800,82800,82800,0
|
|
20250421,194400,41920470550,82800,82800,82800,82800,0
|
|
20250421,194300,41920470550,82800,82800,82800,82800,0
|
|
20250421,194200,41920470550,82800,82800,82800,82800,0
|
|
20250421,194100,41920470550,82800,82800,82800,82800,0
|
|
20250421,194000,41920470550,82800,82800,82800,82800,0
|
|
20250421,193900,41920470550,82800,82800,82800,82800,0
|
|
20250421,193800,41920470550,82800,82800,82800,82800,0
|
|
20250421,193700,41920470550,82800,82800,82800,82800,0
|
|
20250421,193600,41920470550,82800,82800,82800,82800,0
|
|
20250421,193500,41920470550,82800,82800,82800,82800,0
|
|
20250421,193400,41920470550,82800,82800,82800,82800,0
|
|
20250421,193300,41920470550,82800,82800,82800,82800,0
|
|
20250421,193200,41920470550,82800,82800,82800,82800,0
|
|
20250421,193100,41920470550,82800,82800,82800,82800,0
|
|
20250421,193000,41920470550,82800,82800,82800,82800,0
|
|
20250421,192900,41920470550,82800,82800,82800,82800,0
|
|
20250421,192800,41920470550,82800,82800,82800,82800,0
|
|
20250421,192700,41920470550,82800,82800,82800,82800,0
|
|
20250421,192600,41920470550,82800,82800,82800,82800,0
|
|
20250421,192500,41920470550,82800,82800,82800,82800,0
|
|
20250421,192400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,192300,41920470550,82800,82800,82800,82800,0
|
|
20250421,192200,41920470550,82800,82800,82800,82800,0
|
|
20250421,192100,41920470550,82800,82800,82800,82800,0
|
|
20250421,192000,41920470550,82800,82800,82800,82800,0
|
|
20250421,191900,41920470550,82800,82800,82800,82800,0
|
|
20250421,191800,41920470550,82800,82800,82800,82800,0
|
|
20250421,191700,41920470550,82800,82800,82800,82800,0
|
|
20250421,191600,41920470550,82800,82800,82800,82800,0
|
|
20250421,191500,41920470550,82800,82800,82800,82800,0
|
|
20250421,191400,41920470550,82800,82800,82800,82800,0
|
|
20250421,191300,41920470550,82800,82800,82800,82800,0
|
|
20250421,191200,41920470550,82800,82800,82800,82800,0
|
|
20250421,191100,41920470550,82800,82800,82800,82800,0
|
|
20250421,191000,41920470550,82800,82800,82800,82800,0
|
|
20250421,190900,41920470550,82800,82800,82800,82800,0
|
|
20250421,190800,41920470550,82800,82800,82800,82800,0
|
|
20250421,190700,41920470550,82800,82800,82800,82800,0
|
|
20250421,190600,41920470550,82800,82800,82800,82800,0
|
|
20250421,190500,41920470550,82800,82800,82800,82800,0
|
|
20250421,190400,41920470550,82800,82800,82800,82800,0
|
|
20250421,190300,41920470550,82800,82800,82800,82800,0
|
|
20250421,190200,41920470550,82800,82800,82800,82800,0
|
|
20250421,190100,41920470550,82800,82800,82800,82800,0
|
|
20250421,190000,41920470550,82800,82800,82800,82800,0
|
|
20250421,185900,41920470550,82800,82800,82800,82800,0
|
|
20250421,185800,41920470550,82800,82800,82800,82800,0
|
|
20250421,185700,41920470550,82800,82800,82800,82800,0
|
|
20250421,185600,41920470550,82800,82800,82800,82800,0
|
|
20250421,185500,41920470550,82800,82800,82800,82800,0
|
|
20250421,185400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,185300,41920470550,82800,82800,82800,82800,0
|
|
20250421,185200,41920470550,82800,82800,82800,82800,0
|
|
20250421,185100,41920470550,82800,82800,82800,82800,0
|
|
20250421,185000,41920470550,82800,82800,82800,82800,0
|
|
20250421,184900,41920470550,82800,82800,82800,82800,0
|
|
20250421,184800,41920470550,82800,82800,82800,82800,0
|
|
20250421,184700,41920470550,82800,82800,82800,82800,0
|
|
20250421,184600,41920470550,82800,82800,82800,82800,0
|
|
20250421,184500,41920470550,82800,82800,82800,82800,0
|
|
20250421,184400,41920470550,82800,82800,82800,82800,0
|
|
20250421,184300,41920470550,82800,82800,82800,82800,0
|
|
20250421,184200,41920470550,82800,82800,82800,82800,0
|
|
20250421,184100,41920470550,82800,82800,82800,82800,0
|
|
20250421,184000,41920470550,82800,82800,82800,82800,0
|
|
20250421,183900,41920470550,82800,82800,82800,82800,0
|
|
20250421,183800,41920470550,82800,82800,82800,82800,0
|
|
20250421,183700,41920470550,82800,82800,82800,82800,0
|
|
20250421,183600,41920470550,82800,82800,82800,82800,0
|
|
20250421,183500,41920470550,82800,82800,82800,82800,0
|
|
20250421,183400,41920470550,82800,82800,82800,82800,0
|
|
20250421,183300,41920470550,82800,82800,82800,82800,0
|
|
20250421,183200,41920470550,82800,82800,82800,82800,0
|
|
20250421,183100,41920470550,82800,82800,82800,82800,0
|
|
20250421,183000,41920470550,82800,82800,82800,82800,0
|
|
20250421,182900,41920470550,82800,82800,82800,82800,0
|
|
20250421,182800,41920470550,82800,82800,82800,82800,0
|
|
20250421,182700,41920470550,82800,82800,82800,82800,0
|
|
20250421,182600,41920470550,82800,82800,82800,82800,0
|
|
20250421,182500,41920470550,82800,82800,82800,82800,0
|
|
20250421,182400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,182300,41920470550,82800,82800,82800,82800,0
|
|
20250421,182200,41920470550,82800,82800,82800,82800,0
|
|
20250421,182100,41920470550,82800,82800,82800,82800,0
|
|
20250421,182000,41920470550,82800,82800,82800,82800,0
|
|
20250421,181900,41920470550,82800,82800,82800,82800,0
|
|
20250421,181800,41920470550,82800,82800,82800,82800,0
|
|
20250421,181700,41920470550,82800,82800,82800,82800,0
|
|
20250421,181600,41920470550,82800,82800,82800,82800,0
|
|
20250421,181500,41920470550,82800,82800,82800,82800,0
|
|
20250421,181400,41920470550,82800,82800,82800,82800,0
|
|
20250421,181300,41920470550,82800,82800,82800,82800,0
|
|
20250421,181200,41920470550,82800,82800,82800,82800,0
|
|
20250421,181100,41920470550,82800,82800,82800,82800,0
|
|
20250421,181000,41920470550,82800,82800,82800,82800,0
|
|
20250421,180900,41920470550,82800,82800,82800,82800,0
|
|
20250421,180800,41920470550,82800,82800,82800,82800,0
|
|
20250421,180700,41920470550,82800,82800,82800,82800,0
|
|
20250421,180600,41920470550,82800,82800,82800,82800,0
|
|
20250421,180500,41920470550,82800,82800,82800,82800,0
|
|
20250421,180400,41920470550,82800,82800,82800,82800,0
|
|
20250421,180300,41920470550,82800,82800,82800,82800,0
|
|
20250421,180200,41920470550,82800,82800,82800,82800,0
|
|
20250421,180100,41920470550,82800,82800,82800,82800,0
|
|
20250421,180000,41920470550,82800,82800,82800,82800,0
|
|
20250421,175900,41920470550,82800,82800,82800,82800,0
|
|
20250421,175800,41920470550,82800,82800,82800,82800,0
|
|
20250421,175700,41920470550,82800,82800,82800,82800,0
|
|
20250421,175600,41920470550,82800,82800,82800,82800,0
|
|
20250421,175500,41920470550,82800,82800,82800,82800,0
|
|
20250421,175400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,175300,41920470550,82800,82800,82800,82800,0
|
|
20250421,175200,41920470550,82800,82800,82800,82800,0
|
|
20250421,175100,41920470550,82800,82800,82800,82800,0
|
|
20250421,175000,41920470550,82800,82800,82800,82800,0
|
|
20250421,174900,41920470550,82800,82800,82800,82800,0
|
|
20250421,174800,41920470550,82800,82800,82800,82800,0
|
|
20250421,174700,41920470550,82800,82800,82800,82800,0
|
|
20250421,174600,41920470550,82800,82800,82800,82800,0
|
|
20250421,174500,41920470550,82800,82800,82800,82800,0
|
|
20250421,174400,41920470550,82800,82800,82800,82800,0
|
|
20250421,174300,41920470550,82800,82800,82800,82800,0
|
|
20250421,174200,41920470550,82800,82800,82800,82800,0
|
|
20250421,174100,41920470550,82800,82800,82800,82800,0
|
|
20250421,174000,41920470550,82800,82800,82800,82800,0
|
|
20250421,173900,41920470550,82800,82800,82800,82800,0
|
|
20250421,173800,41920470550,82800,82800,82800,82800,0
|
|
20250421,173700,41920470550,82800,82800,82800,82800,0
|
|
20250421,173600,41920470550,82800,82800,82800,82800,0
|
|
20250421,173500,41920470550,82800,82800,82800,82800,0
|
|
20250421,173400,41920470550,82800,82800,82800,82800,0
|
|
20250421,173300,41920470550,82800,82800,82800,82800,0
|
|
20250421,173200,41920470550,82800,82800,82800,82800,0
|
|
20250421,173100,41920470550,82800,82800,82800,82800,0
|
|
20250421,173000,41920470550,82800,82800,82800,82800,0
|
|
20250421,172900,41920470550,82800,82800,82800,82800,0
|
|
20250421,172800,41920470550,82800,82800,82800,82800,0
|
|
20250421,172700,41920470550,82800,82800,82800,82800,0
|
|
20250421,172600,41920470550,82800,82800,82800,82800,0
|
|
20250421,172500,41920470550,82800,82800,82800,82800,0
|
|
20250421,172400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,172300,41920470550,82800,82800,82800,82800,0
|
|
20250421,172200,41920470550,82800,82800,82800,82800,0
|
|
20250421,172100,41920470550,82800,82800,82800,82800,0
|
|
20250421,172000,41920470550,82800,82800,82800,82800,0
|
|
20250421,171900,41920470550,82800,82800,82800,82800,0
|
|
20250421,171800,41920470550,82800,82800,82800,82800,0
|
|
20250421,171700,41920470550,82800,82800,82800,82800,0
|
|
20250421,171600,41920470550,82800,82800,82800,82800,0
|
|
20250421,171500,41920470550,82800,82800,82800,82800,0
|
|
20250421,171400,41920470550,82800,82800,82800,82800,0
|
|
20250421,171300,41920470550,82800,82800,82800,82800,0
|
|
20250421,171200,41920470550,82800,82800,82800,82800,0
|
|
20250421,171100,41920470550,82800,82800,82800,82800,0
|
|
20250421,171000,41920470550,82800,82800,82800,82800,0
|
|
20250421,170900,41920470550,82800,82800,82800,82800,0
|
|
20250421,170800,41920470550,82800,82800,82800,82800,0
|
|
20250421,170700,41920470550,82800,82800,82800,82800,0
|
|
20250421,170600,41920470550,82800,82800,82800,82800,0
|
|
20250421,170500,41920470550,82800,82800,82800,82800,0
|
|
20250421,170400,41920470550,82800,82800,82800,82800,0
|
|
20250421,170300,41920470550,82800,82800,82800,82800,0
|
|
20250421,170200,41920470550,82800,82800,82800,82800,0
|
|
20250421,170100,41920470550,82800,82800,82800,82800,0
|
|
20250421,170000,41920470550,82800,82800,82800,82800,0
|
|
20250421,165900,41920470550,82800,82800,82800,82800,0
|
|
20250421,165800,41920470550,82800,82800,82800,82800,0
|
|
20250421,165700,41920470550,82800,82800,82800,82800,0
|
|
20250421,165600,41920470550,82800,82800,82800,82800,0
|
|
20250421,165500,41920470550,82800,82800,82800,82800,0
|
|
20250421,165400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,165300,41920470550,82800,82800,82800,82800,0
|
|
20250421,165200,41920470550,82800,82800,82800,82800,0
|
|
20250421,165100,41920470550,82800,82800,82800,82800,0
|
|
20250421,165000,41920470550,82800,82800,82800,82800,0
|
|
20250421,164900,41920470550,82800,82800,82800,82800,0
|
|
20250421,164800,41920470550,82800,82800,82800,82800,0
|
|
20250421,164700,41920470550,82800,82800,82800,82800,0
|
|
20250421,164600,41920470550,82800,82800,82800,82800,0
|
|
20250421,164500,41920470550,82800,82800,82800,82800,0
|
|
20250421,164400,41920470550,82800,82800,82800,82800,0
|
|
20250421,164300,41920470550,82800,82800,82800,82800,0
|
|
20250421,164200,41920470550,82800,82800,82800,82800,0
|
|
20250421,164100,41920470550,82800,82800,82800,82800,0
|
|
20250421,164000,41920470550,82800,82800,82800,82800,0
|
|
20250421,163900,41920470550,82800,82800,82800,82800,0
|
|
20250421,163800,41920470550,82800,82800,82800,82800,0
|
|
20250421,163700,41920470550,82800,82800,82800,82800,0
|
|
20250421,163600,41920470550,82800,82800,82800,82800,0
|
|
20250421,163500,41920470550,82800,82800,82800,82800,0
|
|
20250421,163400,41920470550,82800,82800,82800,82800,0
|
|
20250421,163300,41920470550,82800,82800,82800,82800,0
|
|
20250421,163200,41920470550,82800,82800,82800,82800,0
|
|
20250421,163100,41920470550,82800,82800,82800,82800,0
|
|
20250421,163000,41920470550,82800,82800,82800,82800,0
|
|
20250421,162900,41920470550,82800,82800,82800,82800,0
|
|
20250421,162800,41920470550,82800,82800,82800,82800,0
|
|
20250421,162700,41920470550,82800,82800,82800,82800,0
|
|
20250421,162600,41920470550,82800,82800,82800,82800,0
|
|
20250421,162500,41920470550,82800,82800,82800,82800,0
|
|
20250421,162400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,162300,41920470550,82800,82800,82800,82800,0
|
|
20250421,162200,41920470550,82800,82800,82800,82800,0
|
|
20250421,162100,41920470550,82800,82800,82800,82800,0
|
|
20250421,162000,41920470550,82800,82800,82800,82800,0
|
|
20250421,161900,41920470550,82800,82800,82800,82800,0
|
|
20250421,161800,41920470550,82800,82800,82800,82800,0
|
|
20250421,161700,41920470550,82800,82800,82800,82800,0
|
|
20250421,161600,41920470550,82800,82800,82800,82800,0
|
|
20250421,161500,41920470550,82800,82800,82800,82800,0
|
|
20250421,161400,41920470550,82800,82800,82800,82800,0
|
|
20250421,161300,41920470550,82800,82800,82800,82800,0
|
|
20250421,161200,41920470550,82800,82800,82800,82800,0
|
|
20250421,161100,41920470550,82800,82800,82800,82800,0
|
|
20250421,161000,41920470550,82800,82800,82800,82800,0
|
|
20250421,160900,41920470550,82800,82800,82800,82800,0
|
|
20250421,160800,41920470550,82800,82800,82800,82800,0
|
|
20250421,160700,41920470550,82800,82800,82800,82800,0
|
|
20250421,160600,41920470550,82800,82800,82800,82800,0
|
|
20250421,160500,41920470550,82800,82800,82800,82800,0
|
|
20250421,160400,41920470550,82800,82800,82800,82800,0
|
|
20250421,160300,41920470550,82800,82800,82800,82800,0
|
|
20250421,160200,41920470550,82800,82800,82800,82800,0
|
|
20250421,160100,41920470550,82800,82800,82800,82800,0
|
|
20250421,160000,41920470550,82800,82800,82800,82800,0
|
|
20250421,155900,41920470550,82800,82800,82800,82800,0
|
|
20250421,155800,41920470550,82800,82800,82800,82800,0
|
|
20250421,155700,41920470550,82800,82800,82800,82800,0
|
|
20250421,155600,41920470550,82800,82800,82800,82800,0
|
|
20250421,155500,41920470550,82800,82800,82800,82800,0
|
|
20250421,155400,41920470550,82800,82800,82800,82800,26062
|
|
20250421,155300,41920470550,82800,82800,82800,82800,0
|
|
20250421,155200,41920470550,82800,82800,82800,82800,0
|
|
20250421,155100,41920470550,82800,82800,82800,82800,0
|
|
20250421,155000,41920470550,82800,82800,82800,82800,0
|
|
20250421,154900,41920470550,82800,82800,82800,82800,0
|
|
20250421,154800,41920470550,82800,82800,82800,82800,0
|
|
20250421,154700,41920470550,82800,82800,82800,82800,0
|
|
20250421,154600,41920470550,82800,82800,82800,82800,0
|
|
20250421,154500,41920470550,82800,82800,82800,82800,0
|
|
20250421,154400,41920470550,82800,82800,82800,82800,0
|
|
20250421,154300,41920470550,82800,82800,82800,82800,0
|
|
20250421,154200,41920470550,82800,82800,82800,82800,0
|
|
20250421,154100,41920470550,82800,82800,82800,82800,0
|
|
20250421,154000,41920470550,82800,82800,82800,82800,0
|
|
20250421,153900,41920470550,82800,82800,82800,82800,0
|
|
20250421,153800,41920470550,82800,82800,82800,82800,0
|
|
20250421,153700,41920470550,82800,82800,82800,82800,0
|
|
20250421,153600,41920470550,82800,82800,82800,82800,0
|
|
20250421,153500,41920470550,82800,82800,82800,82800,0
|
|
20250421,153400,41920470550,82800,82800,82800,82800,0
|
|
20250421,153300,41920470550,82800,82800,82800,82800,0
|
|
20250421,153200,41920470550,82800,82800,82800,82800,0
|
|
20250421,153100,41920470550,82800,82800,82800,82800,0
|
|
20250421,153000,41920470550,82800,82800,82800,82800,26062
|
|
20250421,152900,39762536950,83000,83000,83000,83000,0
|
|
20250421,152800,39762536950,83000,83000,83000,83000,0
|
|
20250421,152700,39762536950,83000,83000,83000,83000,0
|
|
20250421,152600,39762536950,83000,83000,83000,83000,0
|
|
20250421,152500,39762536950,83000,83000,83000,83000,0
|
|
20250421,152400,39762536950,83000,83000,83000,83000,0
|
|
20250421,152300,39762536950,83000,83000,83000,83000,0
|
|
20250421,152200,39762536950,83000,83000,83000,83000,0
|
|
20250421,152100,39762536950,83000,83000,83000,83000,0
|
|
20250421,152000,39762536950,83000,83000,83000,83000,0
|
|
20250421,151900,39762536950,83000,82900,83000,82900,6160
|
|
20250421,151800,39251426700,82800,83000,83000,82800,7463
|
|
20250421,151700,38632312700,83000,83000,83000,82900,4542
|
|
20250421,151600,38255526500,83000,83000,83000,82800,4657
|
|
20250421,151500,37869207500,83000,82900,83000,82900,3684
|
|
20250421,151400,37563556000,82800,82900,83000,82800,5165
|
|
20250421,151300,37135119750,82900,82800,83000,82800,5951
|
|
20250421,151200,36641856750,82700,83000,83000,82700,5377
|
|
20250421,151100,36195825100,83000,82850,83000,82850,4239
|
|
20250421,151000,35844169350,82850,82900,83000,82800,4599
|
|
20250421,150900,35462915200,82800,82800,83000,82800,6228
|
|
20250421,150800,34946600600,82800,82800,82900,82700,4937
|
|
20250421,150700,34537784700,82800,82800,82900,82700,5085
|
|
20250421,150600,34116499150,82900,82800,82900,82700,5435
|
|
20250421,150500,33666383550,82900,82800,82900,82800,1914
|
|
20250421,150400,33507823650,82800,82800,82900,82800,5232
|
|
20250421,150300,33074532250,82800,82900,82900,82800,1569
|
|
20250421,150200,32944528550,82800,82800,82900,82700,4912
|
|
20250421,150100,32537853650,82800,82800,82800,82700,1439
|
|
20250421,150000,32418710950,82800,82800,82800,82700,1074
|
|
20250421,145900,32329808550,82700,82800,82900,82700,1400
|
|
20250421,145800,32213867450,82900,82800,82900,82800,1169
|
|
20250421,145700,32116995650,82800,82800,82900,82800,810
|
|
20250421,145600,32049856750,82800,82800,82900,82700,2329
|
|
20250421,145500,31857019150,82800,82700,82800,82700,2554
|
|
20250421,145400,31645562550,82700,82700,82800,82600,914
|
|
20250421,145300,31569952550,82700,82600,82700,82600,1803
|
|
20250421,145200,31420861350,82600,82700,82800,82600,1704
|
|
20250421,145100,31279951050,82700,82700,82800,82700,1293
|
|
20250421,145000,31172949150,82700,82700,82800,82700,1938
|
|
20250421,144900,31012632350,82700,82600,82800,82600,2405
|
|
20250421,144800,30813664750,82700,82600,82700,82600,2907
|
|
20250421,144700,30573308750,82600,82700,82700,82600,1897
|
|
20250421,144600,30416430250,82700,82700,82800,82600,1771
|
|
20250421,144500,30269969950,82600,82700,82800,82600,3157
|
|
20250421,144400,30008860450,82600,82700,82700,82600,1062
|
|
20250421,144300,29921049250,82700,82600,82700,82600,2158
|
|
20250421,144200,29742593650,82700,82700,82700,82600,2098
|
|
20250421,144100,29569095050,82600,82600,82700,82600,1453
|
|
20250421,144000,29448946650,82700,82600,82700,82600,1608
|
|
20250421,143900,29316013150,82600,82600,82700,82600,1691
|
|
20250421,143800,29176207050,82600,82600,82700,82600,506
|
|
20250421,143700,29134372250,82600,82600,82700,82600,1355
|
|
20250421,143600,29022374450,82600,82700,82700,82600,2592
|
|
20250421,143500,28808082350,82700,82600,82700,82600,1050
|
|
20250421,143400,28721262950,82600,82700,82700,82600,892
|
|
20250421,143300,28647514050,82700,82700,82700,82600,3260
|
|
20250421,143200,28377984450,82600,82700,82700,82600,2286
|
|
20250421,143100,28189064050,82700,82700,82700,82500,2709
|
|
20250421,143000,27965220950,82700,82500,82700,82500,6086
|
|
20250421,142900,27462393250,82600,82600,82600,82500,5217
|
|
20250421,142800,27031479250,82500,82600,82600,82500,1305
|
|
20250421,142700,26923692850,82600,82500,82600,82500,1118
|
|
20250421,142600,26831399350,82600,82400,82600,82400,5682
|
|
20250421,142500,26362635150,82500,82500,82500,82400,1151
|
|
20250421,142400,26267682950,82500,82500,82500,82400,818
|
|
20250421,142300,26200200250,82500,82500,82500,82400,1451
|
|
20250421,142200,26080496850,82500,82400,82500,82400,668
|
|
20250421,142100,26025392650,82500,82500,82500,82400,584
|
|
20250421,142000,25977214750,82500,82500,82500,82400,385
|
|
20250421,141900,25945462350,82500,82400,82500,82400,679
|
|
20250421,141800,25889457800,82500,82500,82500,82400,590
|
|
20250421,141700,25840788700,82500,82500,82500,82400,3604
|
|
20250421,141600,25543792800,82500,82500,82500,82400,622
|
|
20250421,141500,25492479900,82500,82400,82500,82400,873
|
|
20250421,141400,25420465300,82400,82500,82500,82400,5569
|
|
20250421,141300,24961548000,82400,82400,82500,82400,790
|
|
20250421,141200,24896375900,82500,82500,82500,82400,1967
|
|
20250421,141100,24734102600,82400,82500,82500,82400,317
|
|
20250421,141000,24707956000,82500,82500,82500,82400,683
|
|
20250421,140900,24651617650,82400,82400,82500,82400,1684
|
|
20250421,140800,24512798150,82500,82500,82500,82400,577
|
|
20250421,140700,24465203950,82500,82400,82500,82400,2737
|
|
20250421,140600,24239461950,82500,82400,82500,82400,1294
|
|
20250421,140500,24132711350,82500,82500,82500,82400,398
|
|
20250421,140400,24099880150,82500,82400,82500,82400,3767
|
|
20250421,140300,23789176950,82500,82400,82500,82400,1634
|
|
20250421,140200,23654408750,82500,82500,82500,82400,208
|
|
20250421,140100,23637253250,82400,82500,82500,82400,713
|
|
20250421,140000,23578436050,82500,82400,82500,82400,796
|
|
20250421,135900,23512771050,82500,82500,82500,82400,1795
|
|
20250421,135800,23364685150,82400,82500,82500,82400,785
|
|
20250421,135700,23299954450,82400,82400,82500,82400,606
|
|
20250421,135600,23249968450,82500,82500,82500,82400,300
|
|
20250421,135500,23225244250,82500,82500,82500,82400,526
|
|
20250421,135400,23181853650,82500,82500,82500,82400,1979
|
|
20250421,135300,23018726950,82400,82400,82500,82400,205
|
|
20250421,135200,23001819450,82500,82500,82500,82400,1234
|
|
20250421,135100,22900077050,82500,82400,82500,82400,595
|
|
20250421,135000,22850990950,82500,82400,82500,82400,578
|
|
20250421,134900,22803325450,82400,82500,82500,82400,2261
|
|
20250421,134800,22616811650,82500,82400,82500,82400,1761
|
|
20250421,134700,22471640600,82500,82500,82500,82400,704
|
|
20250421,134600,22413582500,82500,82500,82500,82400,749
|
|
20250421,134500,22351799400,82400,82400,82500,82400,818
|
|
20250421,134400,22284328500,82500,82500,82500,82400,253
|
|
20250421,134300,22263461800,82500,82500,82500,82400,691
|
|
20250421,134200,22206458500,82500,82400,82500,82400,693
|
|
20250421,134100,22149300000,82500,82400,82500,82400,186
|
|
20250421,134000,22133959200,82400,82500,82500,82400,680
|
|
20250421,133900,22077863500,82500,82500,82500,82400,860
|
|
20250421,133800,22006915100,82500,82400,82500,82400,6257
|
|
20250421,133700,21491295700,82400,82300,82400,82300,504
|
|
20250421,133600,21449769200,82400,82400,82400,82300,554
|
|
20250421,133500,21404123300,82400,82400,82400,82300,601
|
|
20250421,133400,21354643300,82400,82400,82400,82300,553
|
|
20250421,133300,21309077400,82400,82400,82400,82200,7464
|
|
20250421,133200,20694326000,82500,82500,82500,82400,3592
|
|
20250421,133100,20398292600,82400,82400,82400,82300,5747
|
|
20250421,133000,19924910700,82400,82400,82400,82300,770
|
|
20250421,132900,19861466700,82400,82400,82400,82300,327
|
|
20250421,132800,19834525500,82400,82400,82400,82300,739
|
|
20250421,132700,19773632150,82400,82400,82400,82300,689
|
|
20250421,132600,19716859350,82400,82400,82400,82300,330
|
|
20250421,132500,19689674650,82400,82400,82400,82300,811
|
|
20250421,132400,19622854250,82400,82300,82400,82300,513
|
|
20250421,132300,19580614250,82300,82200,82300,82200,161
|
|
20250421,132200,19567364150,82200,82300,82300,82200,638
|
|
20250421,132100,19514865250,82300,82200,82300,82200,704
|
|
20250421,132000,19456929250,82200,82300,82300,82200,190
|
|
20250421,131900,19441293050,82300,82300,82300,82200,597
|
|
20250421,131800,19392163650,82200,82200,82300,82200,3805
|
|
20250421,131700,19079362150,82200,82200,82200,82200,330
|
|
20250421,131600,19052236150,82100,82300,82300,82100,6149
|
|
20250421,131500,18546704350,82300,82300,82300,82200,837
|
|
20250421,131400,18477829050,82300,82300,82300,82200,304
|
|
20250421,131300,18452813150,82300,82300,82300,82300,659
|
|
20250421,131200,18398577450,82300,82300,82300,82200,309
|
|
20250421,131100,18373150550,82300,82200,82300,82200,699
|
|
20250421,131000,18315627050,82300,82200,82300,82200,783
|
|
20250421,130900,18251193950,82300,82300,82300,82200,247
|
|
20250421,130800,18230866450,82300,82300,82300,82200,1127
|
|
20250421,130700,18138119550,82300,82300,82300,82200,689
|
|
20250421,130600,18081417550,82300,82300,82300,82200,64
|
|
20250421,130500,18076150550,82300,82300,82300,82200,714
|
|
20250421,130400,18017399050,82200,82300,82300,82200,1002
|
|
20250421,130300,17934934650,82300,82200,82300,82200,375
|
|
20250421,130200,17904075450,82300,82300,82300,82200,745
|
|
20250421,130100,17842762650,82300,82300,82300,82200,693
|
|
20250421,130000,17785733950,82300,82300,82300,82200,341
|
|
20250421,125900,17757676150,82300,82300,82300,82200,966
|
|
20250421,125800,17678177150,82200,82300,82300,82200,681
|
|
20250421,125700,17622135750,82200,82300,82300,82200,184
|
|
20250421,125600,17606992650,82300,82300,82300,82200,763
|
|
20250421,125500,17544197950,82200,82200,82300,82200,738
|
|
20250421,125400,17483470700,82200,82200,82300,82200,1016
|
|
20250421,125300,17399933300,82300,82300,82300,82200,518
|
|
20250421,125200,17357303100,82300,82300,82300,82300,517
|
|
20250421,125100,17314754000,82300,82400,82400,82200,859
|
|
20250421,125000,17244063500,82400,82400,82400,82300,975
|
|
20250421,124900,17163775800,82400,82400,82400,82300,598
|
|
20250421,124800,17114501000,82400,82400,82400,82300,106
|
|
20250421,124700,17105769300,82400,82400,82400,82200,1472
|
|
20250421,124600,16984611900,82400,82400,82400,82300,642
|
|
20250421,124500,16931711200,82300,82400,82400,82300,312
|
|
20250421,124400,16906009500,82400,82400,82400,82300,651
|
|
20250421,124300,16852373700,82400,82400,82400,82300,628
|
|
20250421,124200,16800627050,82400,82400,82400,82300,97
|
|
20250421,124100,16792636350,82400,82400,82400,82300,620
|
|
20250421,124000,16741548450,82300,82400,82400,82300,1043
|
|
20250421,123900,16655664350,82400,82400,82400,82300,1217
|
|
20250421,123800,16555390950,82500,82400,82500,82400,710
|
|
20250421,123700,16496823850,82500,82400,82500,82300,770
|
|
20250421,123600,16433370950,82400,82400,82400,82300,220
|
|
20250421,123500,16415245550,82400,82400,82400,82300,781
|
|
20250421,123400,16350891650,82400,82400,82400,82300,594
|
|
20250421,123300,16301946350,82400,82400,82400,82300,105
|
|
20250421,123200,16293297950,82300,82400,82400,82300,1071
|
|
20250421,123100,16205050250,82400,82400,82400,82300,721
|
|
20250421,123000,16145640250,82400,82400,82400,82350,320
|
|
20250421,122900,16119274600,82400,82400,82400,82300,669
|
|
20250421,122800,16064151600,82400,82300,82400,82300,636
|
|
20250421,122700,16011745700,82400,82400,82400,82300,274
|
|
20250421,122600,15989168200,82400,82400,82400,82300,715
|
|
20250421,122500,15930255900,82400,82400,82400,82300,623
|
|
20250421,122400,15878925100,82400,82400,82400,82400,217
|
|
20250421,122300,15861044300,82400,82400,82400,82300,749
|
|
20250421,122200,15799330400,82400,82400,82400,82300,664
|
|
20250421,122100,15744616900,82300,82400,82400,82300,212
|
|
20250421,122000,15727151200,82400,82400,82400,82300,583
|
|
20250421,121900,15679113100,82300,82300,82400,82300,649
|
|
20250421,121800,15625656000,82400,82400,82400,82300,456
|
|
20250421,121700,15588110400,82400,82300,82400,82200,748
|
|
20250421,121600,15526546800,82300,82300,82300,82200,833
|
|
20250421,121500,15457994600,82300,82300,82300,82200,368
|
|
20250421,121400,15427725100,82300,82300,82300,82200,624
|
|
20250421,121300,15376380200,82300,82400,82400,82200,1038
|
|
20250421,121200,15290946500,82400,82300,82400,82200,386
|
|
20250421,121100,15259180200,82300,82300,82300,82200,836
|
|
20250421,121000,15190387500,82300,82250,82300,82200,700
|
|
20250421,120900,15132779200,82300,82300,82300,82250,367
|
|
20250421,120800,15102578800,82300,82300,82300,82200,688
|
|
20250421,120700,15045957100,82300,82250,82300,82200,638
|
|
20250421,120600,14993452750,82200,82400,82400,82200,120
|
|
20250421,120500,14983577400,82300,82300,82400,82200,962
|
|
20250421,120400,14904398500,82200,82300,82300,82200,643
|
|
20250421,120300,14851480200,82300,82200,82300,82200,190
|
|
20250421,120200,14835845050,82300,82200,82300,82100,680
|
|
20250421,120100,14779947050,82200,82100,82200,82100,807
|
|
20250421,120000,14713677550,82100,82100,82100,82000,130
|
|
20250421,115900,14703005450,82100,82200,82200,82000,791
|
|
20250421,115800,14637993950,82200,82300,82300,82000,1624
|
|
20250421,115700,14504605650,82300,82300,82300,82200,137
|
|
20250421,115600,14493330750,82300,82300,82300,82200,535
|
|
20250421,115500,14449344650,82300,82300,82300,82200,670
|
|
20250421,115400,14394211750,82300,82300,82300,82200,349
|
|
20250421,115300,14365491850,82300,82300,82300,82200,572
|
|
20250421,115200,14318416950,82200,82200,82300,82200,216
|
|
20250421,115100,14300654350,82300,82200,82300,82100,329
|
|
20250421,115000,14273603650,82200,82200,82200,82100,647
|
|
20250421,114900,14220423850,82200,82200,82200,82200,567
|
|
20250421,114800,14173816450,82200,82200,82200,82100,208
|
|
20250421,114700,14156722550,82200,82200,82200,82100,1583
|
|
20250421,114600,14026711250,82200,82250,82400,82100,673
|
|
20250421,114500,13971337300,82400,82200,82400,82100,162
|
|
20250421,114400,13958019600,82200,82300,82300,82200,704
|
|
20250421,114300,13900094900,82300,82200,82300,82200,647
|
|
20250421,114200,13846853600,82300,82200,82300,82200,167
|
|
20250421,114100,13833115700,82100,82200,82200,82100,982
|
|
20250421,114000,13752408550,82200,82200,82200,82100,616
|
|
20250421,113900,13701774450,82200,82300,82300,82100,485
|
|
20250421,113800,13661901150,82300,82300,82300,82200,940
|
|
20250421,113700,13584569450,82300,82300,82300,82200,639
|
|
20250421,113600,13531983750,82300,82300,82300,82300,237
|
|
20250421,113500,13512478650,82300,82400,82400,82300,917
|
|
20250421,113400,13436957650,82400,82400,82400,82300,628
|
|
20250421,113300,13385215450,82400,82400,82400,82300,227
|
|
20250421,113200,13366510950,82400,82400,82400,82300,551
|
|
20250421,113100,13321108750,82400,82400,82400,82300,604
|
|
20250421,113000,13271341950,82400,82400,82400,82300,252
|
|
20250421,112900,13250581850,82400,82400,82400,82300,598
|
|
20250421,112800,13201307050,82400,82300,82400,82300,595
|
|
20250421,112700,13152283850,82400,82400,82400,82300,286
|
|
20250421,112600,13128736150,82400,82300,82400,82300,612
|
|
20250421,112500,13078307800,82300,82300,82400,82300,589
|
|
20250421,112400,13029819700,82300,82400,82400,82200,263
|
|
20250421,112300,13008174400,82300,82400,82400,82200,677
|
|
20250421,112200,12952406200,82400,82400,82400,82300,634
|
|
20250421,112100,12900165700,82400,82300,82400,82300,315
|
|
20250421,112000,12874219000,82300,82400,82400,82300,677
|
|
20250421,111900,12818450500,82400,82400,82400,82300,573
|
|
20250421,111800,12771237100,82400,82500,82500,82300,1312
|
|
20250421,111700,12663121100,82500,82500,82500,82400,602
|
|
20250421,111600,12613457300,82400,82500,82500,82400,986
|
|
20250421,111500,12532137400,82500,82500,82500,82300,2531
|
|
20250421,111400,12323556000,82500,82500,82500,82400,731
|
|
20250421,111300,12263249600,82500,82500,82500,82400,707
|
|
20250421,111200,12204926200,82500,82400,82500,82400,397
|
|
20250421,111100,12172180000,82500,82500,82500,82400,875
|
|
20250421,111000,12100005600,82500,82500,82500,82400,496
|
|
20250421,110900,12059089800,82500,82500,82500,82400,1029
|
|
20250421,110800,11974208900,82500,82500,82500,82400,1150
|
|
20250421,110700,11879362100,82500,82500,82500,82400,471
|
|
20250421,110600,11840512900,82400,82400,82400,82300,782
|
|
20250421,110500,11776079900,82400,82350,82400,82300,1706
|
|
20250421,110400,11635514150,82400,82400,82400,82300,413
|
|
20250421,110300,11601490550,82400,82300,82400,82200,746
|
|
20250421,110200,11540041150,82300,82300,82300,82200,1365
|
|
20250421,110100,11427708650,82300,82300,82300,82200,364
|
|
20250421,110000,11397768950,82200,82300,82300,82100,298
|
|
20250421,105900,11373274950,82300,82100,82300,82000,670
|
|
20250421,105800,11318210450,82200,82200,82200,82100,179
|
|
20250421,105700,11303510250,82100,82100,82200,82000,381
|
|
20250421,105600,11272229550,82100,81900,82100,81900,884
|
|
20250421,105500,11199752350,81900,82000,82000,81800,679
|
|
20250421,105400,11144146650,82000,82000,82000,81900,486
|
|
20250421,105300,11104294950,82000,82000,82000,81900,553
|
|
20250421,105200,11058953450,82000,81900,82000,81800,483
|
|
20250421,105100,11019393750,81900,81850,81900,81800,545
|
|
20250421,105000,10974761900,81900,81900,81900,81800,504
|
|
20250421,104900,10933485350,81800,81800,81900,81800,263
|
|
20250421,104800,10911960050,81800,81800,81900,81700,343
|
|
20250421,104700,10883901950,81800,81800,81800,81700,459
|
|
20250421,104600,10846356150,81800,81700,81800,81700,173
|
|
20250421,104500,10832211750,81800,81800,81800,81600,1613
|
|
20250421,104400,10700291850,81800,81700,81900,81700,719
|
|
20250421,104300,10641501800,81700,81900,81900,81500,2921
|
|
20250421,104200,10402897900,81900,81800,81900,81800,561
|
|
20250421,104100,10356954700,81800,81900,81900,81800,542
|
|
20250421,104000,10312568500,81800,81900,81900,81800,359
|
|
20250421,103900,10283176800,81900,81900,81900,81800,472
|
|
20250421,103800,10244520100,81900,81900,81900,81800,546
|
|
20250421,103700,10199809500,81800,81900,81900,81800,84
|
|
20250421,103600,10192934500,81800,81800,81900,81800,526
|
|
20250421,103500,10149860600,81800,81900,82000,81800,961
|
|
20250421,103400,10071162500,81900,81900,81900,81800,165
|
|
20250421,103300,10057661900,81800,81800,81900,81800,519
|
|
20250421,103200,10015161600,81900,81900,81900,81800,527
|
|
20250421,103100,9972000400,81900,81850,81900,81800,167
|
|
20250421,103000,9958330550,81800,81800,81900,81800,739
|
|
20250421,102900,9897836950,81900,81900,81900,81800,1495
|
|
20250421,102800,9775411250,81800,81900,81900,81800,452
|
|
20250421,102700,9738399050,81800,81900,81900,81800,504
|
|
20250421,102600,9697126050,81900,81800,81900,81800,506
|
|
20250421,102500,9655688950,81800,81900,81900,81800,130
|
|
20250421,102400,9645051750,81900,81800,81900,81700,710
|
|
20250421,102300,9586973050,81700,81700,81800,81700,516
|
|
20250421,102200,9544767850,81800,81800,81800,81700,103
|
|
20250421,102100,9536346850,81800,81600,81800,81500,480
|
|
20250421,102000,9497136950,81600,81700,81700,81600,929
|
|
20250421,101900,9421277350,81600,81700,81700,81600,235
|
|
20250421,101800,9402097850,81700,81600,81700,81500,556
|
|
20250421,101700,9356726050,81600,81500,81600,81500,822
|
|
20250421,101600,9289669650,81600,81500,81600,81500,381
|
|
20250421,101500,9258616050,81600,81600,81600,81500,670
|
|
20250421,101400,9203948350,81500,81500,81600,81500,488
|
|
20250421,101300,9164132750,81500,81600,81600,81500,249
|
|
20250421,101200,9143820250,81600,81600,81700,81400,1553
|
|
20250421,101100,9017200250,81700,81600,81700,81600,521
|
|
20250421,101000,8974682250,81600,81600,81700,81600,950
|
|
20250421,100900,8897144950,81700,81700,81700,81600,1084
|
|
20250421,100800,8808644450,81700,81600,81700,81600,816
|
|
20250421,100700,8742032350,81600,81700,81800,81500,10617
|
|
20250421,100600,7876046750,81800,81800,81800,81700,887
|
|
20250421,100500,7803514950,81800,81800,81800,81700,4606
|
|
20250421,100400,7426896650,81900,81800,81900,81800,816
|
|
20250421,100300,7360113650,81900,81700,81900,81700,833
|
|
20250421,100200,7291978750,81700,81800,81900,81700,1059
|
|
20250421,100100,7205355350,81800,81800,81900,81800,578
|
|
20250421,100000,7158067250,81900,81800,82000,81800,1090
|
|
20250421,095900,7068820600,81800,81800,81900,81800,555
|
|
20250421,095800,7023368000,81800,81900,81900,81800,103
|
|
20250421,095700,7014937400,81800,81900,81900,81800,1277
|
|
20250421,095600,6910405000,81800,81900,82000,81800,1395
|
|
20250421,095500,6796112700,81900,82000,82000,81900,194
|
|
20250421,095400,6780211200,81900,82000,82000,81900,503
|
|
20250421,095300,6738971100,82000,82000,82100,82000,1650
|
|
20250421,095200,6603624350,82100,82100,82100,82000,304
|
|
20250421,095100,6578687250,82100,82000,82100,81900,1794
|
|
20250421,095000,6431574450,82000,82100,82100,82000,593
|
|
20250421,094900,6382897150,82100,82100,82200,82000,1205
|
|
20250421,094800,6284074950,82100,82100,82200,82000,1213
|
|
20250421,094700,6184444650,82100,82000,82100,82000,1437
|
|
20250421,094600,6066474350,82100,82000,82100,82000,233
|
|
20250421,094500,6047358150,82100,82200,82200,82000,4828
|
|
20250421,094400,5651392150,82100,82100,82200,82000,914
|
|
20250421,094300,5576368750,82100,82100,82100,82000,157
|
|
20250421,094200,5563482850,82000,82100,82100,82000,824
|
|
20250421,094100,5495859350,82100,82000,82200,81900,3596
|
|
20250421,094000,5200922250,82000,82000,82000,81900,341
|
|
20250421,093900,5172964450,81900,82100,82100,81800,7850
|
|
20250421,093800,4529326650,82100,82100,82200,82100,1000
|
|
20250421,093700,4447176850,82200,82200,82200,82000,1482
|
|
20250421,093600,4325495650,82200,82200,82200,82100,2696
|
|
20250421,093500,4103902150,82200,82100,82200,82100,796
|
|
20250421,093400,4038477550,82200,82200,82200,82100,156
|
|
20250421,093300,4025657050,82200,82100,82200,82100,558
|
|
20250421,093200,3979800350,82100,82200,82200,82100,276
|
|
20250421,093100,3957135350,82100,82200,82300,82100,366
|
|
20250421,093000,3927076850,82300,82100,82300,82000,837
|
|
20250421,092900,3858335950,82100,82100,82200,82000,4214
|
|
20250421,092800,3512303750,82000,82000,82100,82000,270
|
|
20250421,092700,3490158850,82000,82100,82100,82000,668
|
|
20250421,092600,3435332850,82000,82100,82200,82000,715
|
|
20250421,092500,3376594550,82100,82100,82200,81900,7012
|
|
20250421,092400,2801560650,82100,82200,82300,82100,663
|
|
20250421,092300,2747083550,82200,82300,82300,82200,796
|
|
20250421,092200,2681592550,82300,82100,82400,82100,2913
|
|
20250421,092100,2442048250,82100,82100,82200,82100,996
|
|
20250421,092000,2360232250,82200,82200,82200,82100,631
|
|
20250421,091900,2308380650,82200,82200,82200,82100,477
|
|
20250421,091800,2269186150,82200,82200,82300,82200,831
|
|
20250421,091700,2200836750,82300,82100,82300,82100,1341
|
|
20250421,091600,2090607350,82100,82200,82300,82100,740
|
|
20250421,091500,2029823950,82200,82200,82300,82200,1169
|
|
20250421,091400,1933685650,82100,82200,82300,82100,1428
|
|
20250421,091300,1816272950,82200,82200,82300,82200,1361
|
|
20250421,091200,1704375500,82200,82100,82300,82100,1026
|
|
20250421,091100,1620001400,82100,82200,82300,82100,570
|
|
20250421,091000,1573154900,82100,82100,82300,82000,392
|
|
20250421,090900,1540941500,82200,82200,82300,82000,1408
|
|
20250421,090800,1425206700,82200,82200,82300,82200,286
|
|
20250421,090700,1401695400,82200,82300,82300,82000,1682
|
|
20250421,090600,1263550600,82200,82300,82500,82100,2336
|
|
20250421,090500,1071385500,82300,82400,82600,82200,2933
|
|
20250421,090400,829719300,82300,82300,82400,82100,1261
|
|
20250421,090300,726004500,82300,82100,82400,82100,2269
|
|
20250421,090200,539429600,82200,82100,82400,82100,2702
|
|
20250421,090100,317254300,82200,82500,82500,82100,904
|
|
20250421,090000,242851600,82500,82400,82500,82100,2951
|