658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,195500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,195400,9158359100,10220,10220,10220,10220,0
|
|
20250409,195300,9158359100,10220,10220,10220,10220,0
|
|
20250409,195200,9158359100,10220,10220,10220,10220,0
|
|
20250409,195100,9158359100,10220,10220,10220,10220,0
|
|
20250409,195000,9158359100,10220,10220,10220,10220,0
|
|
20250409,194900,9158359100,10220,10220,10220,10220,0
|
|
20250409,194800,9158359100,10220,10220,10220,10220,0
|
|
20250409,194700,9158359100,10220,10220,10220,10220,0
|
|
20250409,194600,9158359100,10220,10220,10220,10220,0
|
|
20250409,194500,9158359100,10220,10220,10220,10220,0
|
|
20250409,194400,9158359100,10220,10220,10220,10220,0
|
|
20250409,194300,9158359100,10220,10220,10220,10220,0
|
|
20250409,194200,9158359100,10220,10220,10220,10220,0
|
|
20250409,194100,9158359100,10220,10220,10220,10220,0
|
|
20250409,194000,9158359100,10220,10220,10220,10220,0
|
|
20250409,193900,9158359100,10220,10220,10220,10220,0
|
|
20250409,193800,9158359100,10220,10220,10220,10220,0
|
|
20250409,193700,9158359100,10220,10220,10220,10220,0
|
|
20250409,193600,9158359100,10220,10220,10220,10220,0
|
|
20250409,193500,9158359100,10220,10220,10220,10220,0
|
|
20250409,193400,9158359100,10220,10220,10220,10220,0
|
|
20250409,193300,9158359100,10220,10220,10220,10220,0
|
|
20250409,193200,9158359100,10220,10220,10220,10220,0
|
|
20250409,193100,9158359100,10220,10220,10220,10220,0
|
|
20250409,193000,9158359100,10220,10220,10220,10220,0
|
|
20250409,192900,9158359100,10220,10220,10220,10220,0
|
|
20250409,192800,9158359100,10220,10220,10220,10220,0
|
|
20250409,192700,9158359100,10220,10220,10220,10220,0
|
|
20250409,192600,9158359100,10220,10220,10220,10220,0
|
|
20250409,192500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,192400,9158359100,10220,10220,10220,10220,0
|
|
20250409,192300,9158359100,10220,10220,10220,10220,0
|
|
20250409,192200,9158359100,10220,10220,10220,10220,0
|
|
20250409,192100,9158359100,10220,10220,10220,10220,0
|
|
20250409,192000,9158359100,10220,10220,10220,10220,0
|
|
20250409,191900,9158359100,10220,10220,10220,10220,0
|
|
20250409,191800,9158359100,10220,10220,10220,10220,0
|
|
20250409,191700,9158359100,10220,10220,10220,10220,0
|
|
20250409,191600,9158359100,10220,10220,10220,10220,0
|
|
20250409,191500,9158359100,10220,10220,10220,10220,0
|
|
20250409,191400,9158359100,10220,10220,10220,10220,0
|
|
20250409,191300,9158359100,10220,10220,10220,10220,0
|
|
20250409,191200,9158359100,10220,10220,10220,10220,0
|
|
20250409,191100,9158359100,10220,10220,10220,10220,0
|
|
20250409,191000,9158359100,10220,10220,10220,10220,0
|
|
20250409,190900,9158359100,10220,10220,10220,10220,0
|
|
20250409,190800,9158359100,10220,10220,10220,10220,0
|
|
20250409,190700,9158359100,10220,10220,10220,10220,0
|
|
20250409,190600,9158359100,10220,10220,10220,10220,0
|
|
20250409,190500,9158359100,10220,10220,10220,10220,0
|
|
20250409,190400,9158359100,10220,10220,10220,10220,0
|
|
20250409,190300,9158359100,10220,10220,10220,10220,0
|
|
20250409,190200,9158359100,10220,10220,10220,10220,0
|
|
20250409,190100,9158359100,10220,10220,10220,10220,0
|
|
20250409,190000,9158359100,10220,10220,10220,10220,0
|
|
20250409,185900,9158359100,10220,10220,10220,10220,0
|
|
20250409,185800,9158359100,10220,10220,10220,10220,0
|
|
20250409,185700,9158359100,10220,10220,10220,10220,0
|
|
20250409,185600,9158359100,10220,10220,10220,10220,0
|
|
20250409,185500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,185400,9158359100,10220,10220,10220,10220,0
|
|
20250409,185300,9158359100,10220,10220,10220,10220,0
|
|
20250409,185200,9158359100,10220,10220,10220,10220,0
|
|
20250409,185100,9158359100,10220,10220,10220,10220,0
|
|
20250409,185000,9158359100,10220,10220,10220,10220,0
|
|
20250409,184900,9158359100,10220,10220,10220,10220,0
|
|
20250409,184800,9158359100,10220,10220,10220,10220,0
|
|
20250409,184700,9158359100,10220,10220,10220,10220,0
|
|
20250409,184600,9158359100,10220,10220,10220,10220,0
|
|
20250409,184500,9158359100,10220,10220,10220,10220,0
|
|
20250409,184400,9158359100,10220,10220,10220,10220,0
|
|
20250409,184300,9158359100,10220,10220,10220,10220,0
|
|
20250409,184200,9158359100,10220,10220,10220,10220,0
|
|
20250409,184100,9158359100,10220,10220,10220,10220,0
|
|
20250409,184000,9158359100,10220,10220,10220,10220,0
|
|
20250409,183900,9158359100,10220,10220,10220,10220,0
|
|
20250409,183800,9158359100,10220,10220,10220,10220,0
|
|
20250409,183700,9158359100,10220,10220,10220,10220,0
|
|
20250409,183600,9158359100,10220,10220,10220,10220,0
|
|
20250409,183500,9158359100,10220,10220,10220,10220,0
|
|
20250409,183400,9158359100,10220,10220,10220,10220,0
|
|
20250409,183300,9158359100,10220,10220,10220,10220,0
|
|
20250409,183200,9158359100,10220,10220,10220,10220,0
|
|
20250409,183100,9158359100,10220,10220,10220,10220,0
|
|
20250409,183000,9158359100,10220,10220,10220,10220,0
|
|
20250409,182900,9158359100,10220,10220,10220,10220,0
|
|
20250409,182800,9158359100,10220,10220,10220,10220,0
|
|
20250409,182700,9158359100,10220,10220,10220,10220,0
|
|
20250409,182600,9158359100,10220,10220,10220,10220,0
|
|
20250409,182500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,182400,9158359100,10220,10220,10220,10220,0
|
|
20250409,182300,9158359100,10220,10220,10220,10220,0
|
|
20250409,182200,9158359100,10220,10220,10220,10220,0
|
|
20250409,182100,9158359100,10220,10220,10220,10220,0
|
|
20250409,182000,9158359100,10220,10220,10220,10220,0
|
|
20250409,181900,9158359100,10220,10220,10220,10220,0
|
|
20250409,181800,9158359100,10220,10220,10220,10220,0
|
|
20250409,181700,9158359100,10220,10220,10220,10220,0
|
|
20250409,181600,9158359100,10220,10220,10220,10220,0
|
|
20250409,181500,9158359100,10220,10220,10220,10220,0
|
|
20250409,181400,9158359100,10220,10220,10220,10220,0
|
|
20250409,181300,9158359100,10220,10220,10220,10220,0
|
|
20250409,181200,9158359100,10220,10220,10220,10220,0
|
|
20250409,181100,9158359100,10220,10220,10220,10220,0
|
|
20250409,181000,9158359100,10220,10220,10220,10220,0
|
|
20250409,180900,9158359100,10220,10220,10220,10220,0
|
|
20250409,180800,9158359100,10220,10220,10220,10220,0
|
|
20250409,180700,9158359100,10220,10220,10220,10220,0
|
|
20250409,180600,9158359100,10220,10220,10220,10220,0
|
|
20250409,180500,9158359100,10220,10220,10220,10220,0
|
|
20250409,180400,9158359100,10220,10220,10220,10220,0
|
|
20250409,180300,9158359100,10220,10220,10220,10220,0
|
|
20250409,180200,9158359100,10220,10220,10220,10220,0
|
|
20250409,180100,9158359100,10220,10220,10220,10220,0
|
|
20250409,180000,9158359100,10220,10220,10220,10220,0
|
|
20250409,175900,9158359100,10220,10220,10220,10220,0
|
|
20250409,175800,9158359100,10220,10220,10220,10220,0
|
|
20250409,175700,9158359100,10220,10220,10220,10220,0
|
|
20250409,175600,9158359100,10220,10220,10220,10220,0
|
|
20250409,175500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,175400,9158359100,10220,10220,10220,10220,0
|
|
20250409,175300,9158359100,10220,10220,10220,10220,0
|
|
20250409,175200,9158359100,10220,10220,10220,10220,0
|
|
20250409,175100,9158359100,10220,10220,10220,10220,0
|
|
20250409,175000,9158359100,10220,10220,10220,10220,0
|
|
20250409,174900,9158359100,10220,10220,10220,10220,0
|
|
20250409,174800,9158359100,10220,10220,10220,10220,0
|
|
20250409,174700,9158359100,10220,10220,10220,10220,0
|
|
20250409,174600,9158359100,10220,10220,10220,10220,0
|
|
20250409,174500,9158359100,10220,10220,10220,10220,0
|
|
20250409,174400,9158359100,10220,10220,10220,10220,0
|
|
20250409,174300,9158359100,10220,10220,10220,10220,0
|
|
20250409,174200,9158359100,10220,10220,10220,10220,0
|
|
20250409,174100,9158359100,10220,10220,10220,10220,0
|
|
20250409,174000,9158359100,10220,10220,10220,10220,0
|
|
20250409,173900,9158359100,10220,10220,10220,10220,0
|
|
20250409,173800,9158359100,10220,10220,10220,10220,0
|
|
20250409,173700,9158359100,10220,10220,10220,10220,0
|
|
20250409,173600,9158359100,10220,10220,10220,10220,0
|
|
20250409,173500,9158359100,10220,10220,10220,10220,0
|
|
20250409,173400,9158359100,10220,10220,10220,10220,0
|
|
20250409,173300,9158359100,10220,10220,10220,10220,0
|
|
20250409,173200,9158359100,10220,10220,10220,10220,0
|
|
20250409,173100,9158359100,10220,10220,10220,10220,0
|
|
20250409,173000,9158359100,10220,10220,10220,10220,0
|
|
20250409,172900,9158359100,10220,10220,10220,10220,0
|
|
20250409,172800,9158359100,10220,10220,10220,10220,0
|
|
20250409,172700,9158359100,10220,10220,10220,10220,0
|
|
20250409,172600,9158359100,10220,10220,10220,10220,0
|
|
20250409,172500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,172400,9158359100,10220,10220,10220,10220,0
|
|
20250409,172300,9158359100,10220,10220,10220,10220,0
|
|
20250409,172200,9158359100,10220,10220,10220,10220,0
|
|
20250409,172100,9158359100,10220,10220,10220,10220,0
|
|
20250409,172000,9158359100,10220,10220,10220,10220,0
|
|
20250409,171900,9158359100,10220,10220,10220,10220,0
|
|
20250409,171800,9158359100,10220,10220,10220,10220,0
|
|
20250409,171700,9158359100,10220,10220,10220,10220,0
|
|
20250409,171600,9158359100,10220,10220,10220,10220,0
|
|
20250409,171500,9158359100,10220,10220,10220,10220,0
|
|
20250409,171400,9158359100,10220,10220,10220,10220,0
|
|
20250409,171300,9158359100,10220,10220,10220,10220,0
|
|
20250409,171200,9158359100,10220,10220,10220,10220,0
|
|
20250409,171100,9158359100,10220,10220,10220,10220,0
|
|
20250409,171000,9158359100,10220,10220,10220,10220,0
|
|
20250409,170900,9158359100,10220,10220,10220,10220,0
|
|
20250409,170800,9158359100,10220,10220,10220,10220,0
|
|
20250409,170700,9158359100,10220,10220,10220,10220,0
|
|
20250409,170600,9158359100,10220,10220,10220,10220,0
|
|
20250409,170500,9158359100,10220,10220,10220,10220,0
|
|
20250409,170400,9158359100,10220,10220,10220,10220,0
|
|
20250409,170300,9158359100,10220,10220,10220,10220,0
|
|
20250409,170200,9158359100,10220,10220,10220,10220,0
|
|
20250409,170100,9158359100,10220,10220,10220,10220,0
|
|
20250409,170000,9158359100,10220,10220,10220,10220,0
|
|
20250409,165900,9158359100,10220,10220,10220,10220,0
|
|
20250409,165800,9158359100,10220,10220,10220,10220,0
|
|
20250409,165700,9158359100,10220,10220,10220,10220,0
|
|
20250409,165600,9158359100,10220,10220,10220,10220,0
|
|
20250409,165500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,165400,9158359100,10220,10220,10220,10220,0
|
|
20250409,165300,9158359100,10220,10220,10220,10220,0
|
|
20250409,165200,9158359100,10220,10220,10220,10220,0
|
|
20250409,165100,9158359100,10220,10220,10220,10220,0
|
|
20250409,165000,9158359100,10220,10220,10220,10220,0
|
|
20250409,164900,9158359100,10220,10220,10220,10220,0
|
|
20250409,164800,9158359100,10220,10220,10220,10220,0
|
|
20250409,164700,9158359100,10220,10220,10220,10220,0
|
|
20250409,164600,9158359100,10220,10220,10220,10220,0
|
|
20250409,164500,9158359100,10220,10220,10220,10220,0
|
|
20250409,164400,9158359100,10220,10220,10220,10220,0
|
|
20250409,164300,9158359100,10220,10220,10220,10220,0
|
|
20250409,164200,9158359100,10220,10220,10220,10220,0
|
|
20250409,164100,9158359100,10220,10220,10220,10220,0
|
|
20250409,164000,9158359100,10220,10220,10220,10220,0
|
|
20250409,163900,9158359100,10220,10220,10220,10220,0
|
|
20250409,163800,9158359100,10220,10220,10220,10220,0
|
|
20250409,163700,9158359100,10220,10220,10220,10220,0
|
|
20250409,163600,9158359100,10220,10220,10220,10220,0
|
|
20250409,163500,9158359100,10220,10220,10220,10220,0
|
|
20250409,163400,9158359100,10220,10220,10220,10220,0
|
|
20250409,163300,9158359100,10220,10220,10220,10220,0
|
|
20250409,163200,9158359100,10220,10220,10220,10220,0
|
|
20250409,163100,9158359100,10220,10220,10220,10220,0
|
|
20250409,163000,9158359100,10220,10220,10220,10220,0
|
|
20250409,162900,9158359100,10220,10220,10220,10220,0
|
|
20250409,162800,9158359100,10220,10220,10220,10220,0
|
|
20250409,162700,9158359100,10220,10220,10220,10220,0
|
|
20250409,162600,9158359100,10220,10220,10220,10220,0
|
|
20250409,162500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,162400,9158359100,10220,10220,10220,10220,0
|
|
20250409,162300,9158359100,10220,10220,10220,10220,0
|
|
20250409,162200,9158359100,10220,10220,10220,10220,0
|
|
20250409,162100,9158359100,10220,10220,10220,10220,0
|
|
20250409,162000,9158359100,10220,10220,10220,10220,0
|
|
20250409,161900,9158359100,10220,10220,10220,10220,0
|
|
20250409,161800,9158359100,10220,10220,10220,10220,0
|
|
20250409,161700,9158359100,10220,10220,10220,10220,0
|
|
20250409,161600,9158359100,10220,10220,10220,10220,0
|
|
20250409,161500,9158359100,10220,10220,10220,10220,0
|
|
20250409,161400,9158359100,10220,10220,10220,10220,0
|
|
20250409,161300,9158359100,10220,10220,10220,10220,0
|
|
20250409,161200,9158359100,10220,10220,10220,10220,0
|
|
20250409,161100,9158359100,10220,10220,10220,10220,0
|
|
20250409,161000,9158359100,10220,10220,10220,10220,0
|
|
20250409,160900,9158359100,10220,10220,10220,10220,0
|
|
20250409,160800,9158359100,10220,10220,10220,10220,0
|
|
20250409,160700,9158359100,10220,10220,10220,10220,0
|
|
20250409,160600,9158359100,10220,10220,10220,10220,0
|
|
20250409,160500,9158359100,10220,10220,10220,10220,0
|
|
20250409,160400,9158359100,10220,10220,10220,10220,0
|
|
20250409,160300,9158359100,10220,10220,10220,10220,0
|
|
20250409,160200,9158359100,10220,10220,10220,10220,0
|
|
20250409,160100,9158359100,10220,10220,10220,10220,0
|
|
20250409,160000,9158359100,10220,10220,10220,10220,0
|
|
20250409,155900,9158359100,10220,10220,10220,10220,0
|
|
20250409,155800,9158359100,10220,10220,10220,10220,0
|
|
20250409,155700,9158359100,10220,10220,10220,10220,0
|
|
20250409,155600,9158359100,10220,10220,10220,10220,0
|
|
20250409,155500,9158359100,10220,10220,10220,10220,12156
|
|
20250409,155400,9158359100,10220,10220,10220,10220,0
|
|
20250409,155300,9158359100,10220,10220,10220,10220,0
|
|
20250409,155200,9158359100,10220,10220,10220,10220,0
|
|
20250409,155100,9158359100,10220,10220,10220,10220,0
|
|
20250409,155000,9158359100,10220,10220,10220,10220,0
|
|
20250409,154900,9158359100,10220,10220,10220,10220,0
|
|
20250409,154800,9158359100,10220,10220,10220,10220,0
|
|
20250409,154700,9158359100,10220,10220,10220,10220,0
|
|
20250409,154600,9158359100,10220,10220,10220,10220,0
|
|
20250409,154500,9158359100,10220,10220,10220,10220,0
|
|
20250409,154400,9158359100,10220,10220,10220,10220,0
|
|
20250409,154300,9158359100,10220,10220,10220,10220,0
|
|
20250409,154200,9158359100,10220,10220,10220,10220,0
|
|
20250409,154100,9158359100,10220,10220,10220,10220,0
|
|
20250409,154000,9158359100,10220,10220,10220,10220,0
|
|
20250409,153900,9158359100,10220,10220,10220,10220,0
|
|
20250409,153800,9158359100,10220,10220,10220,10220,0
|
|
20250409,153700,9158359100,10220,10220,10220,10220,0
|
|
20250409,153600,9158359100,10220,10220,10220,10220,0
|
|
20250409,153500,9158359100,10220,10220,10220,10220,0
|
|
20250409,153400,9158359100,10220,10220,10220,10220,0
|
|
20250409,153300,9158359100,10220,10220,10220,10220,0
|
|
20250409,153200,9158359100,10220,10220,10220,10220,0
|
|
20250409,153100,9158359100,10220,10220,10220,10220,0
|
|
20250409,153000,9158359100,10220,10220,10220,10220,12156
|
|
20250409,152900,9034124780,10390,10390,10390,10390,0
|
|
20250409,152800,9034124780,10390,10390,10390,10390,0
|
|
20250409,152700,9034124780,10390,10390,10390,10390,0
|
|
20250409,152600,9034124780,10390,10390,10390,10390,0
|
|
20250409,152500,9034124780,10390,10390,10390,10390,0
|
|
20250409,152400,9034124780,10390,10390,10390,10390,0
|
|
20250409,152300,9034124780,10390,10390,10390,10390,0
|
|
20250409,152200,9034124780,10390,10390,10390,10390,0
|
|
20250409,152100,9034124780,10390,10390,10390,10390,0
|
|
20250409,152000,9034124780,10390,10390,10390,10390,0
|
|
20250409,151900,9034124780,10390,10390,10450,10390,987
|
|
20250409,151800,9023866160,10400,10410,10470,10390,862
|
|
20250409,151700,9014900310,10480,10420,10490,10390,1093
|
|
20250409,151600,9003520320,10480,10500,10500,10480,576
|
|
20250409,151500,8997478280,10500,10430,10500,10390,1077
|
|
20250409,151400,8986194590,10430,10450,10500,10430,147
|
|
20250409,151300,8984656070,10490,10340,10490,10320,957
|
|
20250409,151200,8974669890,10320,10330,10340,10320,501
|
|
20250409,151100,8969496570,10340,10280,10340,10240,874
|
|
20250409,151000,8960505470,10260,10260,10290,10250,269
|
|
20250409,150900,8957741160,10260,10320,10320,10260,158
|
|
20250409,150800,8956111320,10330,10290,10330,10250,422
|
|
20250409,150700,8951782420,10350,10300,10350,10300,81
|
|
20250409,150600,8950948070,10290,10370,10370,10290,67
|
|
20250409,150500,8950258080,10340,10370,10380,10340,309
|
|
20250409,150400,8947062220,10370,10350,10380,10340,323
|
|
20250409,150300,8943720890,10350,10260,10360,10260,2059
|
|
20250409,150200,8922486550,10250,10260,10260,10220,168
|
|
20250409,150100,8920768010,10270,10140,10290,10140,328
|
|
20250409,150000,8917400740,10130,10240,10250,10120,1059
|
|
20250409,145900,8906625040,10240,10240,10350,10220,2345
|
|
20250409,145800,8882514480,10240,10240,10240,10240,39
|
|
20250409,145700,8882115120,10230,10300,10300,10230,1690
|
|
20250409,145600,8864790855,10330,10270,10330,10270,207
|
|
20250409,145500,8862658905,10330,10300,10330,10260,74
|
|
20250409,145400,8861895755,10330,10320,10340,10320,501
|
|
20250409,145300,8856720665,10330,10320,10330,10320,336
|
|
20250409,145200,8853253055,10330,10330,10330,10330,207
|
|
20250409,145100,8851114745,10300,10290,10330,10260,487
|
|
20250409,145000,8846104215,10250,10250,10250,10250,32
|
|
20250409,144900,8845776215,10240,10230,10240,10230,13
|
|
20250409,144800,8845643205,10220,10220,10220,10220,4
|
|
20250409,144700,8845602325,10300,10200,10300,10200,1082
|
|
20250409,144600,8834533075,10200,10250,10250,10200,314
|
|
20250409,144500,8831325525,10250,10180,10250,10180,260
|
|
20250409,144400,8828669475,10210,10230,10230,10180,1582
|
|
20250409,144300,8812535555,10220,10220,10220,10220,0
|
|
20250409,144200,8812535555,10220,10220,10220,10220,55
|
|
20250409,144100,8811973455,10210,10240,10250,10210,770
|
|
20250409,144000,8804084325,10230,10240,10250,10210,546
|
|
20250409,143900,8798496215,10250,10250,10290,10240,541
|
|
20250409,143800,8792952795,10290,10290,10290,10290,74
|
|
20250409,143700,8792191335,10290,10290,10290,10270,525
|
|
20250409,143600,8786791585,10240,10230,10290,10230,581
|
|
20250409,143500,8780844675,10290,10260,10300,10230,1846
|
|
20250409,143400,8761865795,10260,10200,10260,10190,444
|
|
20250409,143300,8757317575,10200,10240,10260,10200,1757
|
|
20250409,143200,8739369975,10290,10200,10300,10200,951
|
|
20250409,143100,8729629135,10200,10310,10470,10200,8489
|
|
20250409,143000,8642152315,9950,9950,9950,9950,0
|
|
20250409,142900,8642152315,9950,10480,10480,9950,13408
|
|
20250409,142800,8506174445,10540,10530,10540,10510,250
|
|
20250409,142700,8503544885,10550,10540,10550,10530,112
|
|
20250409,142600,8502363885,10550,10550,10550,10550,285
|
|
20250409,142500,8499357135,10550,10510,10550,10510,577
|
|
20250409,142400,8493282955,10520,10510,10520,10510,885
|
|
20250409,142300,8483981595,10530,10450,10530,10450,87
|
|
20250409,142200,8483071145,10450,10450,10450,10420,34
|
|
20250409,142100,8482716445,10450,10450,10450,10450,6
|
|
20250409,142000,8482653745,10450,10430,10450,10430,140
|
|
20250409,141900,8481193505,10430,10400,10430,10400,540
|
|
20250409,141800,8475569635,10400,10460,10460,10400,205
|
|
20250409,141700,8473431805,10440,10460,10460,10440,122
|
|
20250409,141600,8472157445,10460,10470,10470,10460,49
|
|
20250409,141500,8471644495,10470,10460,10470,10460,21
|
|
20250409,141400,8471424825,10470,10470,10470,10470,153
|
|
20250409,141300,8469822915,10470,10470,10470,10470,27
|
|
20250409,141200,8469540225,10470,10470,10470,10470,6
|
|
20250409,141100,8469477405,10470,10440,10470,10440,609
|
|
20250409,141000,8463112535,10440,10440,10440,10440,1
|
|
20250409,140900,8463102095,10430,10440,10440,10430,111
|
|
20250409,140800,8461944055,10440,10440,10440,10440,2
|
|
20250409,140700,8461923175,10430,10430,10430,10430,1
|
|
20250409,140600,8461912745,10430,10430,10440,10430,169
|
|
20250409,140500,8460149415,10440,10420,10440,10420,26
|
|
20250409,140400,8459878095,10420,10410,10420,10400,547
|
|
20250409,140300,8454188955,10410,10410,10410,10410,17
|
|
20250409,140200,8454011985,10410,10440,10440,10400,840
|
|
20250409,140100,8445254065,10440,10470,10470,10440,1055
|
|
20250409,140000,8434229545,10480,10530,10530,10480,168
|
|
20250409,135900,8432468015,10540,10530,10550,10530,39
|
|
20250409,135800,8432057315,10580,10510,10580,10510,153
|
|
20250409,135700,8430448615,10510,10500,10510,10500,196
|
|
20250409,135600,8428390605,10500,10500,10500,10500,101
|
|
20250409,135500,8427330105,10500,10500,10500,10500,10
|
|
20250409,135400,8427225105,10510,10500,10510,10500,263
|
|
20250409,135300,8424460985,10470,10510,10510,10470,7
|
|
20250409,135200,8424387475,10500,10500,10500,10500,282
|
|
20250409,135100,8421426475,10510,10460,10510,10460,598
|
|
20250409,135000,8415169095,10510,10510,10510,10460,126
|
|
20250409,134900,8413845085,10530,10510,10530,10470,602
|
|
20250409,134800,8407538045,10510,10470,10510,10470,49
|
|
20250409,134700,8407024975,10480,10470,10500,10470,11
|
|
20250409,134600,8406909755,10490,10490,10490,10490,227
|
|
20250409,134500,8404528525,10510,10490,10510,10490,11
|
|
20250409,134400,8404413115,10520,10540,10540,10520,17
|
|
20250409,134300,8404234025,10540,10550,10580,10540,357
|
|
20250409,134200,8400466375,10550,10430,10550,10430,25
|
|
20250409,134100,8400204465,10460,10420,10460,10420,88
|
|
20250409,134000,8399285985,10420,10490,10490,10420,2112
|
|
20250409,133900,8377214565,10490,10570,10570,10490,325
|
|
20250409,133800,8373797095,10570,10520,10590,10520,176
|
|
20250409,133700,8371940235,10590,10520,10590,10520,291
|
|
20250409,133600,8368877485,10520,10460,10520,10440,1228
|
|
20250409,133500,8355999575,10460,10410,10460,10410,221
|
|
20250409,133400,8353698915,10410,10430,10430,10410,430
|
|
20250409,133300,8349222215,10470,10430,10470,10430,392
|
|
20250409,133200,8345133615,10430,10430,10430,10430,1
|
|
20250409,133100,8345123185,10430,10410,10430,10380,315
|
|
20250409,133000,8341845695,10430,10400,10430,10400,2338
|
|
20250409,132900,8317526915,10400,10430,10430,10400,442
|
|
20250409,132800,8312923815,10470,10440,10470,10430,164
|
|
20250409,132700,8311208735,10470,10490,10490,10470,151
|
|
20250409,132600,8309627745,10500,10500,10500,10470,604
|
|
20250409,132500,8303303445,10500,10480,10500,10480,206
|
|
20250409,132400,8301141565,10470,10450,10470,10440,1349
|
|
20250409,132300,8287025065,10450,10420,10470,10410,271
|
|
20250409,132200,8284203445,10420,10470,10470,10420,976
|
|
20250409,132100,8274023065,10470,10480,10480,10450,361
|
|
20250409,132000,8270243845,10480,10480,10480,10480,10
|
|
20250409,131900,8270139045,10490,10490,10500,10490,600
|
|
20250409,131800,8263843415,10490,10480,10500,10450,117
|
|
20250409,131700,8262618745,10480,10490,10490,10440,427
|
|
20250409,131600,8258154745,10490,10480,10490,10470,359
|
|
20250409,131500,8254393595,10480,10500,10510,10480,346
|
|
20250409,131400,8250762575,10500,10510,10510,10500,340
|
|
20250409,131300,8247189235,10520,10520,10520,10510,704
|
|
20250409,131200,8239788455,10520,10500,10520,10470,323
|
|
20250409,131100,8236397565,10480,10510,10510,10480,51
|
|
20250409,131000,8235863055,10470,10470,10520,10450,2306
|
|
20250409,130900,8211722275,10530,10530,10530,10530,274
|
|
20250409,130800,8208837055,10460,10510,10550,10460,166
|
|
20250409,130700,8207095405,10510,10450,10540,10450,524
|
|
20250409,130600,8201576035,10550,10550,10550,10430,2153
|
|
20250409,130500,8179015825,10600,10570,10640,10460,1647
|
|
20250409,130400,8161674715,10600,10600,10610,10560,727
|
|
20250409,130300,8153968545,10600,10510,10600,10510,84
|
|
20250409,130200,8153082795,10480,10460,10480,10460,2013
|
|
20250409,130100,8131994725,10460,10610,10610,10460,2704
|
|
20250409,130000,8103565985,10610,10650,10650,10580,485
|
|
20250409,125900,8098429045,10650,10600,10650,10600,70
|
|
20250409,125800,8097683595,10590,10630,10650,10590,852
|
|
20250409,125700,8088649575,10610,10610,10610,10610,94
|
|
20250409,125600,8087652235,10660,10610,10660,10600,310
|
|
20250409,125500,8084364825,10660,10620,10660,10620,101
|
|
20250409,125400,8083292165,10620,10620,10650,10620,110
|
|
20250409,125300,8082121475,10600,10610,10610,10600,110
|
|
20250409,125200,8080955465,10650,10640,10650,10600,27
|
|
20250409,125100,8080668075,10610,10610,10610,10590,549
|
|
20250409,125000,8074844905,10610,10610,10610,10610,21
|
|
20250409,124900,8074622095,10600,10610,10610,10600,388
|
|
20250409,124800,8070505425,10610,10610,10610,10590,571
|
|
20250409,124700,8064451295,10630,10675,10675,10600,423
|
|
20250409,124600,8059948785,10660,10715,10715,10660,910
|
|
20250409,124500,8050209485,10720,10770,10770,10720,189
|
|
20250409,124400,8048182355,10780,10800,10840,10780,334
|
|
20250409,124300,8044575925,10840,10860,10860,10800,404
|
|
20250409,124200,8040203085,10860,10870,10870,10860,102
|
|
20250409,124100,8039094965,10860,10860,10860,10860,2
|
|
20250409,124000,8039073245,10900,10900,10900,10900,358
|
|
20250409,123900,8035171045,10860,10870,10900,10850,182
|
|
20250409,123800,8033196105,10850,10850,10860,10850,6
|
|
20250409,123700,8033130995,10850,10860,10860,10850,541
|
|
20250409,123600,8027257545,10860,10880,10880,10860,111
|
|
20250409,123500,8026051035,10870,10880,10880,10870,579
|
|
20250409,123400,8019757075,10880,10890,10930,10880,185
|
|
20250409,123300,8017739065,10900,10900,10900,10900,44
|
|
20250409,123200,8017259465,10900,10920,10920,10900,262
|
|
20250409,123100,8014403645,10920,10920,10920,10900,91
|
|
20250409,123000,8013410265,10930,10920,10930,10900,285
|
|
20250409,122900,8010298610,10930,10930,10930,10930,11
|
|
20250409,122800,8010178380,10930,10905,10930,10880,223
|
|
20250409,122700,8007749615,10930,10930,10930,10930,0
|
|
20250409,122600,8007749615,10930,10860,10930,10860,10
|
|
20250409,122500,8007640945,10860,10940,10940,10860,109
|
|
20250409,122400,8006449615,10940,10860,10940,10860,303
|
|
20250409,122300,8003137685,10930,10940,10940,10840,1107
|
|
20250409,122200,7991107085,10980,10980,10990,10950,166
|
|
20250409,122100,7989284565,10940,10940,10940,10930,711
|
|
20250409,122000,7981506505,10940,10880,10950,10880,1457
|
|
20250409,121900,7965586845,10880,10840,10880,10820,134
|
|
20250409,121800,7964134815,10840,10830,10840,10830,227
|
|
20250409,121700,7961676305,10830,10780,10830,10780,201
|
|
20250409,121600,7959504615,10780,10790,10790,10780,508
|
|
20250409,121500,7954027395,10790,10780,10790,10780,158
|
|
20250409,121400,7952323165,10770,10780,10780,10770,894
|
|
20250409,121300,7942693965,10810,10780,10810,10770,718
|
|
20250409,121200,7934942595,10770,10790,10840,10770,1272
|
|
20250409,121100,7921201905,10770,10710,10770,10710,353
|
|
20250409,121000,7917413235,10720,10700,10720,10700,127
|
|
20250409,120900,7916054315,10700,10700,10700,10700,536
|
|
20250409,120800,7910319115,10690,10700,10700,10690,253
|
|
20250409,120700,7907612535,10700,10700,10700,10700,600
|
|
20250409,120600,7901192535,10700,10720,10720,10700,6
|
|
20250409,120500,7901128315,10700,10700,10700,10690,340
|
|
20250409,120400,7897490465,10700,10700,10720,10700,119
|
|
20250409,120300,7896217145,10700,10720,10720,10690,366
|
|
20250409,120200,7892302185,10720,10640,10720,10640,566
|
|
20250409,120100,7886267795,10640,10590,10680,10590,1206
|
|
20250409,120000,7873436175,10530,10590,10590,10530,541
|
|
20250409,115900,7867721815,10590,10550,10590,10500,4867
|
|
20250409,115800,7816577125,10550,10640,10640,10550,3158
|
|
20250409,115700,7783138745,10640,10660,10660,10640,492
|
|
20250409,115600,7777899735,10650,10660,10720,10650,178
|
|
20250409,115500,7776002965,10650,10660,10660,10650,279
|
|
20250409,115400,7773030275,10650,10670,10670,10650,150
|
|
20250409,115300,7771432225,10720,10720,10720,10660,2024
|
|
20250409,115200,7749845885,10740,10740,10740,10680,537
|
|
20250409,115100,7744104805,10730,10720,10750,10700,1321
|
|
20250409,115000,7729931925,10670,10660,10670,10660,531
|
|
20250409,114900,7724267295,10650,10860,10860,10650,10312
|
|
20250409,114800,7613237515,10890,10900,10900,10890,39
|
|
20250409,114700,7612812425,10900,10950,10950,10900,510
|
|
20250409,114600,7607250745,10960,10860,10960,10860,174
|
|
20250409,114500,7605353045,10870,10940,10950,10860,1770
|
|
20250409,114400,7586063295,10940,10950,10970,10940,37
|
|
20250409,114300,7585657505,10970,11060,11090,10960,2307
|
|
20250409,114200,7560247715,11090,11100,11100,11080,155
|
|
20250409,114100,7558527615,11100,11100,11100,11100,4
|
|
20250409,114000,7558483215,11100,11100,11100,11100,664
|
|
20250409,113900,7551112815,11100,11050,11100,11050,342
|
|
20250409,113800,7547320545,11050,11060,11070,11040,493
|
|
20250409,113700,7541867015,11060,11020,11060,11020,91
|
|
20250409,113600,7540861785,11020,11010,11020,11010,482
|
|
20250409,113500,7535553695,11010,11020,11020,10990,54
|
|
20250409,113400,7534959165,11020,10990,11020,10990,1188
|
|
20250409,113300,7521876935,10970,10970,10970,10970,33
|
|
20250409,113200,7521514925,10950,10950,10950,10930,350
|
|
20250409,113100,7517682505,10950,10910,10950,10910,49
|
|
20250409,113000,7517146355,10910,10890,10950,10890,363
|
|
20250409,112900,7513186005,10890,10880,10900,10880,506
|
|
20250409,112800,7507679895,10910,10900,10910,10880,347
|
|
20250409,112700,7503899345,10870,10900,10900,10870,111
|
|
20250409,112600,7502689475,10860,10870,10870,10860,1121
|
|
20250409,112500,7490507415,10860,10900,10900,10850,14
|
|
20250409,112400,7490355455,10850,10860,10900,10850,431
|
|
20250409,112300,7485678945,10900,10880,10900,10850,513
|
|
20250409,112200,7480106925,10910,10920,10920,10880,972
|
|
20250409,112100,7469501985,10910,10890,10920,10890,2090
|
|
20250409,112000,7446699945,10880,10890,10890,10860,69
|
|
20250409,111900,7445950215,10890,10890,10910,10830,1409
|
|
20250409,111800,7430625605,10890,10820,10910,10820,1497
|
|
20250409,111700,7414336795,10810,10980,10980,10800,3396
|
|
20250409,111600,7377406525,10980,11020,11020,10980,365
|
|
20250409,111500,7373392455,11080,11080,11080,11080,61
|
|
20250409,111400,7372716575,11080,11080,11080,11080,188
|
|
20250409,111300,7370633535,11100,11000,11100,11000,659
|
|
20250409,111200,7363376265,11000,11020,11070,11000,1155
|
|
20250409,111100,7350661935,11020,11040,11080,11020,405
|
|
20250409,111000,7346193275,11080,11070,11080,11050,190
|
|
20250409,110900,7344090005,11070,11090,11090,11020,360
|
|
20250409,110800,7340110375,11090,11100,11100,11090,342
|
|
20250409,110700,7336314665,11100,11050,11100,11050,261
|
|
20250409,110600,7333422805,11050,11050,11050,11000,1122
|
|
20250409,110500,7321076595,11020,11030,11030,11000,1290
|
|
20250409,110400,7306874965,11030,11170,11170,11000,3108
|
|
20250409,110300,7272444495,11170,11230,11230,11170,1724
|
|
20250409,110200,7253134535,11220,11270,11270,11220,547
|
|
20250409,110100,7246976695,11280,11290,11290,11280,405
|
|
20250409,110000,7242406755,11290,11230,11290,11230,28
|
|
20250409,105900,7242091685,11220,11260,11300,11220,1756
|
|
20250409,105800,7222356855,11300,11250,11360,11240,268
|
|
20250409,105700,7219340615,11240,11250,11250,11220,590
|
|
20250409,105600,7212713645,11250,11210,11250,11210,1087
|
|
20250409,105500,7200512895,11230,11310,11310,11230,2427
|
|
20250409,105400,7173142285,11300,11340,11340,11300,919
|
|
20250409,105300,7162736985,11340,11330,11340,11250,859
|
|
20250409,105200,7153043565,11320,11450,11450,11320,3148
|
|
20250409,105100,7117251975,11460,11400,11540,11400,6065
|
|
20250409,105000,7047652695,11400,11380,11400,11360,1329
|
|
20250409,104900,7032530575,11350,11380,11380,11350,1553
|
|
20250409,104800,7014900185,11350,11330,11390,11330,53
|
|
20250409,104700,7014298245,11320,11300,11350,11300,295
|
|
20250409,104600,7010961205,11350,11300,11350,11260,3759
|
|
20250409,104500,6968605895,11360,11420,11420,11290,5404
|
|
20250409,104400,6907118840,11420,11370,11440,11370,7692
|
|
20250409,104300,6819335240,11380,11210,11380,11210,6459
|
|
20250409,104200,6746414360,11210,11220,11220,11210,120
|
|
20250409,104100,6745068920,11220,11220,11220,11220,240
|
|
20250409,104000,6742376120,11220,11200,11220,11170,305
|
|
20250409,103900,6738957210,11200,11160,11200,11150,208
|
|
20250409,103800,6736633170,11170,11170,11200,11170,507
|
|
20250409,103700,6730969930,11200,11200,11200,11200,79
|
|
20250409,103600,6730085130,11220,11140,11220,11140,20
|
|
20250409,103500,6729861430,11140,11140,11230,11100,109
|
|
20250409,103400,6728647020,11230,11130,11240,11110,591
|
|
20250409,103300,6722051790,11120,11130,11170,11120,321
|
|
20250409,103200,6718476320,11170,11110,11170,11100,278
|
|
20250409,103100,6715388210,11110,11140,11140,11110,793
|
|
20250409,103000,6706568750,11140,11180,11180,11130,751
|
|
20250409,102900,6698193450,11170,11190,11250,11170,232
|
|
20250409,102800,6695591940,11200,11260,11260,11200,579
|
|
20250409,102700,6689091630,11260,11240,11270,11240,600
|
|
20250409,102600,6682334620,11240,11200,11250,11160,1714
|
|
20250409,102500,6663116710,11210,11150,11210,11150,963
|
|
20250409,102400,6652349000,11160,11140,11170,11140,308
|
|
20250409,102300,6648914550,11150,11160,11160,11120,271
|
|
20250409,102200,6645890720,11160,11150,11160,11110,885
|
|
20250409,102100,6636046030,11130,11050,11130,11050,502
|
|
20250409,102000,6630462020,11070,11040,11070,11030,965
|
|
20250409,101900,6619812320,11070,11040,11070,11000,707
|
|
20250409,101800,6612005900,11040,11130,11130,11040,2294
|
|
20250409,101700,6586568680,11140,11200,11200,11130,1221
|
|
20250409,101600,6572959375,11200,11180,11200,11180,902
|
|
20250409,101500,6562864445,11170,11190,11190,11170,482
|
|
20250409,101400,6557474930,11190,11140,11190,11140,2125
|
|
20250409,101300,6533727720,11160,11130,11170,11110,1505
|
|
20250409,101200,6516980430,11130,11180,11180,11130,2231
|
|
20250409,101100,6492080800,11180,11160,11180,11160,2429
|
|
20250409,101000,6464929980,11170,11110,11170,11110,685
|
|
20250409,100900,6457289050,11110,11110,11150,11110,1624
|
|
20250409,100800,6439230460,11110,11100,11110,11070,936
|
|
20250409,100700,6428854190,11110,11100,11110,11050,3193
|
|
20250409,100600,6393403430,11100,11090,11110,11010,6413
|
|
20250409,100500,6322336060,11090,11000,11090,10990,3965
|
|
20250409,100400,6278511950,10990,10900,11000,10900,1591
|
|
20250409,100300,6261074430,10880,10910,10910,10870,2265
|
|
20250409,100200,6236436480,10910,10880,10930,10880,298
|
|
20250409,100100,6233189160,10880,10900,10950,10850,200
|
|
20250409,100000,6231006460,10850,10830,10870,10780,3277
|
|
20250409,095900,6195574120,10830,10840,10840,10830,1550
|
|
20250409,095800,6178785620,10840,10810,10840,10810,101
|
|
20250409,095700,6177691980,10830,10790,10860,10790,1483
|
|
20250409,095600,6161649660,10780,10740,10810,10740,1855
|
|
20250409,095500,6141686020,10740,10800,10810,10720,2521
|
|
20250409,095400,6114619310,10910,10930,10960,10710,5438
|
|
20250409,095300,6055869220,10930,10910,10960,10890,1116
|
|
20250409,095200,6043692390,10910,10900,10910,10850,1929
|
|
20250409,095100,6022683285,10900,10800,10900,10800,1189
|
|
20250409,095000,6009766070,10800,10760,10800,10740,2552
|
|
20250409,094900,5982304630,10750,10720,10750,10720,4026
|
|
20250409,094800,5939100650,10720,10750,10750,10710,3142
|
|
20250409,094700,5905419720,10720,10710,10730,10600,12048
|
|
20250409,094600,5776666280,10710,10910,10910,10660,11182
|
|
20250409,094500,5655953880,10900,11000,11000,10900,4148
|
|
20250409,094400,5610499380,11000,11040,11040,10970,5017
|
|
20250409,094300,5555265690,11040,11050,11050,11000,7172
|
|
20250409,094200,5476155090,11060,11060,11060,11060,0
|
|
20250409,094100,5476155090,11060,11060,11060,11060,0
|
|
20250409,094000,5476155090,11060,11070,11080,11060,1794
|
|
20250409,093900,5456307930,11070,11180,11180,11070,5091
|
|
20250409,093800,5399705620,11180,11170,11200,11170,1453
|
|
20250409,093700,5383458980,11170,11180,11190,11120,601
|
|
20250409,093600,5376759150,11180,11100,11180,11100,3298
|
|
20250409,093500,5340112130,11110,11200,11200,11110,6230
|
|
20250409,093400,5270542790,11200,11270,11270,11200,1172
|
|
20250409,093300,5257374880,11290,11310,11350,11280,2250
|
|
20250409,093200,5231956550,11340,11330,11380,11310,1636
|
|
20250409,093100,5213414490,11310,11390,11390,11300,3488
|
|
20250409,093000,5173819730,11330,11120,11390,11110,6337
|
|
20250409,092900,5102771420,11140,11250,11250,11090,11307
|
|
20250409,092800,4976281210,11250,11410,11420,11250,9539
|
|
20250409,092700,4867871385,11410,11460,11490,11410,1408
|
|
20250409,092600,4851749465,11470,11490,11520,11470,1620
|
|
20250409,092500,4833146575,11490,11440,11510,11440,1158
|
|
20250409,092400,4819856905,11420,11410,11500,11400,4921
|
|
20250409,092300,4763621335,11400,11530,11530,11400,3444
|
|
20250409,092200,4724204055,11550,11670,11670,11550,5085
|
|
20250409,092100,4665067925,11670,11670,11690,11630,3177
|
|
20250409,092000,4628013535,11670,11660,11730,11660,2349
|
|
20250409,091900,4600536335,11660,11610,11740,11610,3882
|
|
20250409,091800,4555138965,11610,11650,11650,11600,735
|
|
20250409,091700,4546600005,11650,11620,11650,11600,2334
|
|
20250409,091600,4519478245,11630,11620,11670,11600,809
|
|
20250409,091500,4510073360,11610,11700,11800,11600,5094
|
|
20250409,091400,4450422980,11700,11420,11700,11380,6509
|
|
20250409,091300,4375914650,11420,11410,11450,11390,5478
|
|
20250409,091200,4313453260,11420,11460,11470,11400,5663
|
|
20250409,091100,4248793590,11460,11530,11650,11460,11069
|
|
20250409,091000,4121357300,11520,11610,11680,11520,9580
|
|
20250409,090900,4010251860,11635,11640,11760,11580,10078
|
|
20250409,090800,3892634555,11570,11560,11640,11530,4128
|
|
20250409,090700,3844882845,11590,11800,11830,11530,22360
|
|
20250409,090600,3582311430,11790,11520,11790,11510,14404
|
|
20250409,090500,3414222815,11520,11310,11550,11250,15001
|
|
20250409,090400,3243182685,11310,11310,11380,11220,23528
|
|
20250409,090300,2977134235,11310,11720,11720,11300,44778
|
|
20250409,090200,2460750395,11720,11790,11820,11700,29844
|
|
20250409,090100,2109559465,11790,12040,12120,11760,43334
|
|
20250409,090000,1594201895,12040,12280,12400,11900,130296
|