688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,202500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,202400,1687326245,12500,12500,12500,12500,0
|
|
20250408,202300,1687326245,12500,12500,12500,12500,0
|
|
20250408,202200,1687326245,12500,12500,12500,12500,0
|
|
20250408,202100,1687326245,12500,12500,12500,12500,0
|
|
20250408,202000,1687326245,12500,12500,12500,12500,0
|
|
20250408,201900,1687326245,12500,12500,12500,12500,0
|
|
20250408,201800,1687326245,12500,12500,12500,12500,0
|
|
20250408,201700,1687326245,12500,12500,12500,12500,0
|
|
20250408,201600,1687326245,12500,12500,12500,12500,0
|
|
20250408,201500,1687326245,12500,12500,12500,12500,0
|
|
20250408,201400,1687326245,12500,12500,12500,12500,0
|
|
20250408,201300,1687326245,12500,12500,12500,12500,0
|
|
20250408,201200,1687326245,12500,12500,12500,12500,0
|
|
20250408,201100,1687326245,12500,12500,12500,12500,0
|
|
20250408,201000,1687326245,12500,12500,12500,12500,0
|
|
20250408,200900,1687326245,12500,12500,12500,12500,0
|
|
20250408,200800,1687326245,12500,12500,12500,12500,0
|
|
20250408,200700,1687326245,12500,12500,12500,12500,0
|
|
20250408,200600,1687326245,12500,12500,12500,12500,0
|
|
20250408,200500,1687326245,12500,12500,12500,12500,0
|
|
20250408,200400,1687326245,12500,12500,12500,12500,0
|
|
20250408,200300,1687326245,12500,12500,12500,12500,0
|
|
20250408,200200,1687326245,12500,12500,12500,12500,0
|
|
20250408,200100,1687326245,12500,12500,12500,12500,0
|
|
20250408,200000,1687326245,12500,12500,12500,12500,0
|
|
20250408,195900,1687326245,12500,12500,12500,12500,0
|
|
20250408,195800,1687326245,12500,12500,12500,12500,0
|
|
20250408,195700,1687326245,12500,12500,12500,12500,0
|
|
20250408,195600,1687326245,12500,12500,12500,12500,0
|
|
20250408,195500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,195400,1687326245,12500,12500,12500,12500,0
|
|
20250408,195300,1687326245,12500,12500,12500,12500,0
|
|
20250408,195200,1687326245,12500,12500,12500,12500,0
|
|
20250408,195100,1687326245,12500,12500,12500,12500,0
|
|
20250408,195000,1687326245,12500,12500,12500,12500,0
|
|
20250408,194900,1687326245,12500,12500,12500,12500,0
|
|
20250408,194800,1687326245,12500,12500,12500,12500,0
|
|
20250408,194700,1687326245,12500,12500,12500,12500,0
|
|
20250408,194600,1687326245,12500,12500,12500,12500,0
|
|
20250408,194500,1687326245,12500,12500,12500,12500,0
|
|
20250408,194400,1687326245,12500,12500,12500,12500,0
|
|
20250408,194300,1687326245,12500,12500,12500,12500,0
|
|
20250408,194200,1687326245,12500,12500,12500,12500,0
|
|
20250408,194100,1687326245,12500,12500,12500,12500,0
|
|
20250408,194000,1687326245,12500,12500,12500,12500,0
|
|
20250408,193900,1687326245,12500,12500,12500,12500,0
|
|
20250408,193800,1687326245,12500,12500,12500,12500,0
|
|
20250408,193700,1687326245,12500,12500,12500,12500,0
|
|
20250408,193600,1687326245,12500,12500,12500,12500,0
|
|
20250408,193500,1687326245,12500,12500,12500,12500,0
|
|
20250408,193400,1687326245,12500,12500,12500,12500,0
|
|
20250408,193300,1687326245,12500,12500,12500,12500,0
|
|
20250408,193200,1687326245,12500,12500,12500,12500,0
|
|
20250408,193100,1687326245,12500,12500,12500,12500,0
|
|
20250408,193000,1687326245,12500,12500,12500,12500,0
|
|
20250408,192900,1687326245,12500,12500,12500,12500,0
|
|
20250408,192800,1687326245,12500,12500,12500,12500,0
|
|
20250408,192700,1687326245,12500,12500,12500,12500,0
|
|
20250408,192600,1687326245,12500,12500,12500,12500,0
|
|
20250408,192500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,192400,1687326245,12500,12500,12500,12500,0
|
|
20250408,192300,1687326245,12500,12500,12500,12500,0
|
|
20250408,192200,1687326245,12500,12500,12500,12500,0
|
|
20250408,192100,1687326245,12500,12500,12500,12500,0
|
|
20250408,192000,1687326245,12500,12500,12500,12500,0
|
|
20250408,191900,1687326245,12500,12500,12500,12500,0
|
|
20250408,191800,1687326245,12500,12500,12500,12500,0
|
|
20250408,191700,1687326245,12500,12500,12500,12500,0
|
|
20250408,191600,1687326245,12500,12500,12500,12500,0
|
|
20250408,191500,1687326245,12500,12500,12500,12500,0
|
|
20250408,191400,1687326245,12500,12500,12500,12500,0
|
|
20250408,191300,1687326245,12500,12500,12500,12500,0
|
|
20250408,191200,1687326245,12500,12500,12500,12500,0
|
|
20250408,191100,1687326245,12500,12500,12500,12500,0
|
|
20250408,191000,1687326245,12500,12500,12500,12500,0
|
|
20250408,190900,1687326245,12500,12500,12500,12500,0
|
|
20250408,190800,1687326245,12500,12500,12500,12500,0
|
|
20250408,190700,1687326245,12500,12500,12500,12500,0
|
|
20250408,190600,1687326245,12500,12500,12500,12500,0
|
|
20250408,190500,1687326245,12500,12500,12500,12500,0
|
|
20250408,190400,1687326245,12500,12500,12500,12500,0
|
|
20250408,190300,1687326245,12500,12500,12500,12500,0
|
|
20250408,190200,1687326245,12500,12500,12500,12500,0
|
|
20250408,190100,1687326245,12500,12500,12500,12500,0
|
|
20250408,190000,1687326245,12500,12500,12500,12500,0
|
|
20250408,185900,1687326245,12500,12500,12500,12500,0
|
|
20250408,185800,1687326245,12500,12500,12500,12500,0
|
|
20250408,185700,1687326245,12500,12500,12500,12500,0
|
|
20250408,185600,1687326245,12500,12500,12500,12500,0
|
|
20250408,185500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,185400,1687326245,12500,12500,12500,12500,0
|
|
20250408,185300,1687326245,12500,12500,12500,12500,0
|
|
20250408,185200,1687326245,12500,12500,12500,12500,0
|
|
20250408,185100,1687326245,12500,12500,12500,12500,0
|
|
20250408,185000,1687326245,12500,12500,12500,12500,0
|
|
20250408,184900,1687326245,12500,12500,12500,12500,0
|
|
20250408,184800,1687326245,12500,12500,12500,12500,0
|
|
20250408,184700,1687326245,12500,12500,12500,12500,0
|
|
20250408,184600,1687326245,12500,12500,12500,12500,0
|
|
20250408,184500,1687326245,12500,12500,12500,12500,0
|
|
20250408,184400,1687326245,12500,12500,12500,12500,0
|
|
20250408,184300,1687326245,12500,12500,12500,12500,0
|
|
20250408,184200,1687326245,12500,12500,12500,12500,0
|
|
20250408,184100,1687326245,12500,12500,12500,12500,0
|
|
20250408,184000,1687326245,12500,12500,12500,12500,0
|
|
20250408,183900,1687326245,12500,12500,12500,12500,0
|
|
20250408,183800,1687326245,12500,12500,12500,12500,0
|
|
20250408,183700,1687326245,12500,12500,12500,12500,0
|
|
20250408,183600,1687326245,12500,12500,12500,12500,0
|
|
20250408,183500,1687326245,12500,12500,12500,12500,0
|
|
20250408,183400,1687326245,12500,12500,12500,12500,0
|
|
20250408,183300,1687326245,12500,12500,12500,12500,0
|
|
20250408,183200,1687326245,12500,12500,12500,12500,0
|
|
20250408,183100,1687326245,12500,12500,12500,12500,0
|
|
20250408,183000,1687326245,12500,12500,12500,12500,0
|
|
20250408,182900,1687326245,12500,12500,12500,12500,0
|
|
20250408,182800,1687326245,12500,12500,12500,12500,0
|
|
20250408,182700,1687326245,12500,12500,12500,12500,0
|
|
20250408,182600,1687326245,12500,12500,12500,12500,0
|
|
20250408,182500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,182400,1687326245,12500,12500,12500,12500,0
|
|
20250408,182300,1687326245,12500,12500,12500,12500,0
|
|
20250408,182200,1687326245,12500,12500,12500,12500,0
|
|
20250408,182100,1687326245,12500,12500,12500,12500,0
|
|
20250408,182000,1687326245,12500,12500,12500,12500,0
|
|
20250408,181900,1687326245,12500,12500,12500,12500,0
|
|
20250408,181800,1687326245,12500,12500,12500,12500,0
|
|
20250408,181700,1687326245,12500,12500,12500,12500,0
|
|
20250408,181600,1687326245,12500,12500,12500,12500,0
|
|
20250408,181500,1687326245,12500,12500,12500,12500,0
|
|
20250408,181400,1687326245,12500,12500,12500,12500,0
|
|
20250408,181300,1687326245,12500,12500,12500,12500,0
|
|
20250408,181200,1687326245,12500,12500,12500,12500,0
|
|
20250408,181100,1687326245,12500,12500,12500,12500,0
|
|
20250408,181000,1687326245,12500,12500,12500,12500,0
|
|
20250408,180900,1687326245,12500,12500,12500,12500,0
|
|
20250408,180800,1687326245,12500,12500,12500,12500,0
|
|
20250408,180700,1687326245,12500,12500,12500,12500,0
|
|
20250408,180600,1687326245,12500,12500,12500,12500,0
|
|
20250408,180500,1687326245,12500,12500,12500,12500,0
|
|
20250408,180400,1687326245,12500,12500,12500,12500,0
|
|
20250408,180300,1687326245,12500,12500,12500,12500,0
|
|
20250408,180200,1687326245,12500,12500,12500,12500,0
|
|
20250408,180100,1687326245,12500,12500,12500,12500,0
|
|
20250408,180000,1687326245,12500,12500,12500,12500,0
|
|
20250408,175900,1687326245,12500,12500,12500,12500,0
|
|
20250408,175800,1687326245,12500,12500,12500,12500,0
|
|
20250408,175700,1687326245,12500,12500,12500,12500,0
|
|
20250408,175600,1687326245,12500,12500,12500,12500,0
|
|
20250408,175500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,175400,1687326245,12500,12500,12500,12500,0
|
|
20250408,175300,1687326245,12500,12500,12500,12500,0
|
|
20250408,175200,1687326245,12500,12500,12500,12500,0
|
|
20250408,175100,1687326245,12500,12500,12500,12500,0
|
|
20250408,175000,1687326245,12500,12500,12500,12500,0
|
|
20250408,174900,1687326245,12500,12500,12500,12500,0
|
|
20250408,174800,1687326245,12500,12500,12500,12500,0
|
|
20250408,174700,1687326245,12500,12500,12500,12500,0
|
|
20250408,174600,1687326245,12500,12500,12500,12500,0
|
|
20250408,174500,1687326245,12500,12500,12500,12500,0
|
|
20250408,174400,1687326245,12500,12500,12500,12500,0
|
|
20250408,174300,1687326245,12500,12500,12500,12500,0
|
|
20250408,174200,1687326245,12500,12500,12500,12500,0
|
|
20250408,174100,1687326245,12500,12500,12500,12500,0
|
|
20250408,174000,1687326245,12500,12500,12500,12500,0
|
|
20250408,173900,1687326245,12500,12500,12500,12500,0
|
|
20250408,173800,1687326245,12500,12500,12500,12500,0
|
|
20250408,173700,1687326245,12500,12500,12500,12500,0
|
|
20250408,173600,1687326245,12500,12500,12500,12500,0
|
|
20250408,173500,1687326245,12500,12500,12500,12500,0
|
|
20250408,173400,1687326245,12500,12500,12500,12500,0
|
|
20250408,173300,1687326245,12500,12500,12500,12500,0
|
|
20250408,173200,1687326245,12500,12500,12500,12500,0
|
|
20250408,173100,1687326245,12500,12500,12500,12500,0
|
|
20250408,173000,1687326245,12500,12500,12500,12500,0
|
|
20250408,172900,1687326245,12500,12500,12500,12500,0
|
|
20250408,172800,1687326245,12500,12500,12500,12500,0
|
|
20250408,172700,1687326245,12500,12500,12500,12500,0
|
|
20250408,172600,1687326245,12500,12500,12500,12500,0
|
|
20250408,172500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,172400,1687326245,12500,12500,12500,12500,0
|
|
20250408,172300,1687326245,12500,12500,12500,12500,0
|
|
20250408,172200,1687326245,12500,12500,12500,12500,0
|
|
20250408,172100,1687326245,12500,12500,12500,12500,0
|
|
20250408,172000,1687326245,12500,12500,12500,12500,0
|
|
20250408,171900,1687326245,12500,12500,12500,12500,0
|
|
20250408,171800,1687326245,12500,12500,12500,12500,0
|
|
20250408,171700,1687326245,12500,12500,12500,12500,0
|
|
20250408,171600,1687326245,12500,12500,12500,12500,0
|
|
20250408,171500,1687326245,12500,12500,12500,12500,0
|
|
20250408,171400,1687326245,12500,12500,12500,12500,0
|
|
20250408,171300,1687326245,12500,12500,12500,12500,0
|
|
20250408,171200,1687326245,12500,12500,12500,12500,0
|
|
20250408,171100,1687326245,12500,12500,12500,12500,0
|
|
20250408,171000,1687326245,12500,12500,12500,12500,0
|
|
20250408,170900,1687326245,12500,12500,12500,12500,0
|
|
20250408,170800,1687326245,12500,12500,12500,12500,0
|
|
20250408,170700,1687326245,12500,12500,12500,12500,0
|
|
20250408,170600,1687326245,12500,12500,12500,12500,0
|
|
20250408,170500,1687326245,12500,12500,12500,12500,0
|
|
20250408,170400,1687326245,12500,12500,12500,12500,0
|
|
20250408,170300,1687326245,12500,12500,12500,12500,0
|
|
20250408,170200,1687326245,12500,12500,12500,12500,0
|
|
20250408,170100,1687326245,12500,12500,12500,12500,0
|
|
20250408,170000,1687326245,12500,12500,12500,12500,0
|
|
20250408,165900,1687326245,12500,12500,12500,12500,0
|
|
20250408,165800,1687326245,12500,12500,12500,12500,0
|
|
20250408,165700,1687326245,12500,12500,12500,12500,0
|
|
20250408,165600,1687326245,12500,12500,12500,12500,0
|
|
20250408,165500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,165400,1687326245,12500,12500,12500,12500,0
|
|
20250408,165300,1687326245,12500,12500,12500,12500,0
|
|
20250408,165200,1687326245,12500,12500,12500,12500,0
|
|
20250408,165100,1687326245,12500,12500,12500,12500,0
|
|
20250408,165000,1687326245,12500,12500,12500,12500,0
|
|
20250408,164900,1687326245,12500,12500,12500,12500,0
|
|
20250408,164800,1687326245,12500,12500,12500,12500,0
|
|
20250408,164700,1687326245,12500,12500,12500,12500,0
|
|
20250408,164600,1687326245,12500,12500,12500,12500,0
|
|
20250408,164500,1687326245,12500,12500,12500,12500,0
|
|
20250408,164400,1687326245,12500,12500,12500,12500,0
|
|
20250408,164300,1687326245,12500,12500,12500,12500,0
|
|
20250408,164200,1687326245,12500,12500,12500,12500,0
|
|
20250408,164100,1687326245,12500,12500,12500,12500,0
|
|
20250408,164000,1687326245,12500,12500,12500,12500,0
|
|
20250408,163900,1687326245,12500,12500,12500,12500,0
|
|
20250408,163800,1687326245,12500,12500,12500,12500,0
|
|
20250408,163700,1687326245,12500,12500,12500,12500,0
|
|
20250408,163600,1687326245,12500,12500,12500,12500,0
|
|
20250408,163500,1687326245,12500,12500,12500,12500,0
|
|
20250408,163400,1687326245,12500,12500,12500,12500,0
|
|
20250408,163300,1687326245,12500,12500,12500,12500,0
|
|
20250408,163200,1687326245,12500,12500,12500,12500,0
|
|
20250408,163100,1687326245,12500,12500,12500,12500,0
|
|
20250408,163000,1687326245,12500,12500,12500,12500,0
|
|
20250408,162900,1687326245,12500,12500,12500,12500,0
|
|
20250408,162800,1687326245,12500,12500,12500,12500,0
|
|
20250408,162700,1687326245,12500,12500,12500,12500,0
|
|
20250408,162600,1687326245,12500,12500,12500,12500,0
|
|
20250408,162500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,162400,1687326245,12500,12500,12500,12500,0
|
|
20250408,162300,1687326245,12500,12500,12500,12500,0
|
|
20250408,162200,1687326245,12500,12500,12500,12500,0
|
|
20250408,162100,1687326245,12500,12500,12500,12500,0
|
|
20250408,162000,1687326245,12500,12500,12500,12500,0
|
|
20250408,161900,1687326245,12500,12500,12500,12500,0
|
|
20250408,161800,1687326245,12500,12500,12500,12500,0
|
|
20250408,161700,1687326245,12500,12500,12500,12500,0
|
|
20250408,161600,1687326245,12500,12500,12500,12500,0
|
|
20250408,161500,1687326245,12500,12500,12500,12500,0
|
|
20250408,161400,1687326245,12500,12500,12500,12500,0
|
|
20250408,161300,1687326245,12500,12500,12500,12500,0
|
|
20250408,161200,1687326245,12500,12500,12500,12500,0
|
|
20250408,161100,1687326245,12500,12500,12500,12500,0
|
|
20250408,161000,1687326245,12500,12500,12500,12500,0
|
|
20250408,160900,1687326245,12500,12500,12500,12500,0
|
|
20250408,160800,1687326245,12500,12500,12500,12500,0
|
|
20250408,160700,1687326245,12500,12500,12500,12500,0
|
|
20250408,160600,1687326245,12500,12500,12500,12500,0
|
|
20250408,160500,1687326245,12500,12500,12500,12500,0
|
|
20250408,160400,1687326245,12500,12500,12500,12500,0
|
|
20250408,160300,1687326245,12500,12500,12500,12500,0
|
|
20250408,160200,1687326245,12500,12500,12500,12500,0
|
|
20250408,160100,1687326245,12500,12500,12500,12500,0
|
|
20250408,160000,1687326245,12500,12500,12500,12500,0
|
|
20250408,155900,1687326245,12500,12500,12500,12500,0
|
|
20250408,155800,1687326245,12500,12500,12500,12500,0
|
|
20250408,155700,1687326245,12500,12500,12500,12500,0
|
|
20250408,155600,1687326245,12500,12500,12500,12500,0
|
|
20250408,155500,1687326245,12500,12500,12500,12500,1704
|
|
20250408,155400,1687326245,12500,12500,12500,12500,0
|
|
20250408,155300,1687326245,12500,12500,12500,12500,0
|
|
20250408,155200,1687326245,12500,12500,12500,12500,0
|
|
20250408,155100,1687326245,12500,12500,12500,12500,0
|
|
20250408,155000,1687326245,12500,12500,12500,12500,0
|
|
20250408,154900,1687326245,12500,12500,12500,12500,0
|
|
20250408,154800,1687326245,12500,12500,12500,12500,0
|
|
20250408,154700,1687326245,12500,12500,12500,12500,0
|
|
20250408,154600,1687326245,12500,12500,12500,12500,0
|
|
20250408,154500,1687326245,12500,12500,12500,12500,0
|
|
20250408,154400,1687326245,12500,12500,12500,12500,0
|
|
20250408,154300,1687326245,12500,12500,12500,12500,0
|
|
20250408,154200,1687326245,12500,12500,12500,12500,0
|
|
20250408,154100,1687326245,12500,12500,12500,12500,0
|
|
20250408,154000,1687326245,12500,12500,12500,12500,0
|
|
20250408,153900,1687326245,12500,12500,12500,12500,0
|
|
20250408,153800,1687326245,12500,12500,12500,12500,0
|
|
20250408,153700,1687326245,12500,12500,12500,12500,0
|
|
20250408,153600,1687326245,12500,12500,12500,12500,0
|
|
20250408,153500,1687326245,12500,12500,12500,12500,0
|
|
20250408,153400,1687326245,12500,12500,12500,12500,0
|
|
20250408,153300,1687326245,12500,12500,12500,12500,0
|
|
20250408,153200,1687326245,12500,12500,12500,12500,0
|
|
20250408,153100,1687326245,12500,12500,12500,12500,0
|
|
20250408,153000,1687326245,12500,12500,12500,12500,1704
|
|
20250408,152900,1666026245,12510,12510,12510,12510,0
|
|
20250408,152800,1666026245,12510,12510,12510,12510,0
|
|
20250408,152700,1666026245,12510,12510,12510,12510,0
|
|
20250408,152600,1666026245,12510,12510,12510,12510,0
|
|
20250408,152500,1666026245,12510,12510,12510,12510,0
|
|
20250408,152400,1666026245,12510,12510,12510,12510,0
|
|
20250408,152300,1666026245,12510,12510,12510,12510,0
|
|
20250408,152200,1666026245,12510,12510,12510,12510,0
|
|
20250408,152100,1666026245,12510,12510,12510,12510,0
|
|
20250408,152000,1666026245,12510,12510,12510,12510,0
|
|
20250408,151900,1666026245,12510,12470,12510,12470,31
|
|
20250408,151800,1665639595,12490,12490,12490,12490,68
|
|
20250408,151700,1664790275,12480,12470,12480,12470,19
|
|
20250408,151600,1664553215,12490,12510,12520,12490,115
|
|
20250408,151500,1663115275,12520,12520,12530,12520,138
|
|
20250408,151400,1661386935,12530,12540,12540,12510,103
|
|
20250408,151300,1660096925,12530,12560,12560,12520,660
|
|
20250408,151200,1651825115,12560,12520,12560,12520,515
|
|
20250408,151100,1645371095,12520,12520,12520,12520,66
|
|
20250408,151000,1644544775,12520,12530,12530,12500,862
|
|
20250408,150900,1633746385,12530,12500,12530,12490,547
|
|
20250408,150800,1626907625,12500,12490,12500,12490,882
|
|
20250408,150700,1615884245,12480,12490,12490,12480,170
|
|
20250408,150600,1613761905,12470,12490,12490,12460,154
|
|
20250408,150500,1611839835,12490,12460,12490,12460,1043
|
|
20250408,150400,1598835035,12470,12470,12470,12470,3
|
|
20250408,150300,1598797625,12470,12430,12480,12430,110
|
|
20250408,150200,1597426715,12490,12420,12490,12420,961
|
|
20250408,150100,1585454195,12410,12410,12410,12410,29
|
|
20250408,150000,1585094305,12410,12460,12460,12410,146
|
|
20250408,145900,1583282065,12470,12460,12490,12460,355
|
|
20250408,145800,1578853765,12460,12430,12470,12430,208
|
|
20250408,145700,1576263595,12420,12440,12440,12420,107
|
|
20250408,145600,1574934075,12440,12440,12450,12440,372
|
|
20250408,145500,1570304345,12440,12430,12440,12420,306
|
|
20250408,145400,1566500585,12430,12410,12450,12410,479
|
|
20250408,145300,1560549435,12410,12410,12420,12400,208
|
|
20250408,145200,1557968345,12420,12420,12430,12420,151
|
|
20250408,145100,1556092555,12430,12390,12430,12390,629
|
|
20250408,145000,1548285155,12400,12430,12430,12400,104
|
|
20250408,144900,1546994855,12420,12410,12430,12390,2026
|
|
20250408,144800,1521862035,12410,12400,12410,12400,1032
|
|
20250408,144700,1509061745,12400,12400,12400,12390,805
|
|
20250408,144600,1499080865,12400,12400,12400,12400,131
|
|
20250408,144500,1497456465,12400,12400,12400,12400,32
|
|
20250408,144400,1497059665,12410,12410,12410,12400,153
|
|
20250408,144300,1495162265,12410,12400,12420,12400,241
|
|
20250408,144200,1492171725,12410,12410,12420,12400,245
|
|
20250408,144100,1489131815,12410,12430,12430,12410,506
|
|
20250408,144000,1482850435,12420,12440,12440,12420,137
|
|
20250408,143900,1481147745,12440,12420,12440,12420,1254
|
|
20250408,143800,1465563585,12430,12460,12470,12430,438
|
|
20250408,143700,1460117005,12470,12460,12470,12440,1102
|
|
20250408,143600,1446395095,12460,12500,12500,12460,171
|
|
20250408,143500,1444261085,12500,12460,12510,12410,3121
|
|
20250408,143400,1405476155,12460,12440,12460,12440,436
|
|
20250408,143300,1400051325,12450,12480,12480,12450,272
|
|
20250408,143200,1396663835,12480,12500,12530,12460,1765
|
|
20250408,143100,1374598805,12490,12460,12500,12450,465
|
|
20250408,143000,1368794085,12460,12430,12460,12430,1159
|
|
20250408,142900,1354376065,12430,12450,12450,12420,135
|
|
20250408,142800,1352697825,12450,12470,12470,12450,96
|
|
20250408,142700,1351501085,12480,12440,12480,12440,133
|
|
20250408,142600,1349843415,12430,12470,12470,12430,145
|
|
20250408,142500,1348039025,12450,12430,12450,12430,1233
|
|
20250408,142400,1332701585,12430,12440,12440,12420,245
|
|
20250408,142300,1329657105,12440,12450,12450,12440,588
|
|
20250408,142200,1322342345,12450,12460,12480,12450,622
|
|
20250408,142100,1314590675,12460,12430,12460,12430,236
|
|
20250408,142000,1311654715,12430,12430,12440,12420,95
|
|
20250408,141900,1310474205,12430,12420,12440,12420,850
|
|
20250408,141800,1299909655,12410,12430,12430,12410,204
|
|
20250408,141700,1297375795,12440,12450,12450,12440,77
|
|
20250408,141600,1296417165,12460,12460,12460,12450,350
|
|
20250408,141500,1292056455,12470,12460,12470,12460,154
|
|
20250408,141400,1290137175,12470,12470,12470,12470,35
|
|
20250408,141300,1289700725,12460,12470,12490,12450,663
|
|
20250408,141200,1281435655,12460,12480,12480,12460,216
|
|
20250408,141100,1278741925,12480,12470,12480,12470,135
|
|
20250408,141000,1277058345,12460,12480,12480,12460,247
|
|
20250408,140900,1273978155,12480,12480,12480,12470,140
|
|
20250408,140800,1272232095,12480,12460,12480,12460,88
|
|
20250408,140700,1271135015,12450,12480,12480,12450,308
|
|
20250408,140600,1267294415,12480,12480,12490,12480,85
|
|
20250408,140500,1266233535,12490,12490,12490,12480,126
|
|
20250408,140400,1264660375,12490,12490,12490,12480,186
|
|
20250408,140300,1262338575,12490,12490,12500,12480,354
|
|
20250408,140200,1257914395,12490,12510,12510,12490,96
|
|
20250408,140100,1256714285,12520,12510,12550,12510,472
|
|
20250408,140000,1250803315,12510,12500,12510,12480,345
|
|
20250408,135900,1246492745,12490,12470,12490,12470,75
|
|
20250408,135800,1245557185,12460,12490,12490,12460,137
|
|
20250408,135700,1243848985,12490,12490,12500,12490,326
|
|
20250408,135600,1239777155,12490,12470,12490,12470,518
|
|
20250408,135500,1233314835,12460,12460,12470,12450,119
|
|
20250408,135400,1231832195,12460,12470,12480,12460,87
|
|
20250408,135300,1230747535,12480,12480,12490,12480,85
|
|
20250408,135200,1229686675,12490,12480,12490,12470,393
|
|
20250408,135100,1224782515,12460,12430,12490,12410,2532
|
|
20250408,135000,1193292085,12430,12440,12440,12430,66
|
|
20250408,134900,1192471695,12440,12460,12460,12430,1007
|
|
20250408,134800,1179951235,12460,12440,12470,12440,720
|
|
20250408,134700,1170985525,12440,12440,12440,12420,281
|
|
20250408,134600,1167491725,12450,12440,12450,12430,125
|
|
20250408,134500,1165937085,12440,12470,12470,12440,616
|
|
20250408,134400,1158272395,12460,12480,12500,12440,1306
|
|
20250408,134300,1142004905,12480,12490,12500,12480,63
|
|
20250408,134200,1141218335,12490,12510,12510,12490,138
|
|
20250408,134100,1139493375,12510,12510,12530,12510,422
|
|
20250408,134000,1134212835,12510,12490,12510,12490,360
|
|
20250408,133900,1129713355,12500,12490,12500,12490,108
|
|
20250408,133800,1128364415,12500,12490,12510,12480,498
|
|
20250408,133700,1122140665,12470,12490,12490,12470,149
|
|
20250408,133600,1120281985,12490,12480,12500,12470,306
|
|
20250408,133500,1116461515,12490,12500,12510,12480,395
|
|
20250408,133400,1111530405,12500,12490,12520,12480,919
|
|
20250408,133300,1100044945,12490,12520,12530,12490,1498
|
|
20250408,133200,1081315465,12530,12530,12530,12510,1101
|
|
20250408,133100,1067540445,12530,12520,12540,12520,328
|
|
20250408,133000,1063430995,12520,12520,12530,12520,354
|
|
20250408,132900,1058998695,12530,12530,12540,12530,108
|
|
20250408,132800,1057645415,12530,12550,12550,12530,199
|
|
20250408,132700,1055149935,12540,12550,12550,12540,129
|
|
20250408,132600,1053531995,12550,12550,12560,12550,132
|
|
20250408,132500,1051875375,12550,12550,12560,12550,77
|
|
20250408,132400,1050908845,12550,12560,12560,12550,147
|
|
20250408,132300,1049063915,12560,12560,12570,12550,269
|
|
20250408,132200,1045685045,12560,12550,12560,12550,93
|
|
20250408,132100,1044517705,12550,12550,12560,12550,120
|
|
20250408,132000,1043011665,12550,12560,12560,12550,73
|
|
20250408,131900,1042095475,12560,12560,12560,12550,101
|
|
20250408,131800,1040827285,12560,12570,12570,12560,114
|
|
20250408,131700,1039395415,12570,12580,12580,12560,116
|
|
20250408,131600,1037937725,12580,12570,12580,12570,125
|
|
20250408,131500,1036365545,12580,12580,12590,12570,131
|
|
20250408,131400,1034718215,12580,12570,12580,12570,184
|
|
20250408,131300,1032404175,12570,12570,12580,12570,219
|
|
20250408,131200,1029649825,12580,12530,12580,12530,645
|
|
20250408,131100,1021549635,12530,12560,12560,12530,257
|
|
20250408,131000,1018326285,12560,12550,12560,12540,360
|
|
20250408,130900,1013809025,12540,12550,12550,12530,1931
|
|
20250408,130800,989611865,12540,12530,12540,12530,142
|
|
20250408,130700,987832315,12530,12540,12560,12530,293
|
|
20250408,130600,984156095,12540,12540,12550,12530,208
|
|
20250408,130500,981546725,12540,12550,12550,12540,153
|
|
20250408,130400,979627485,12550,12560,12560,12550,127
|
|
20250408,130300,978033365,12560,12550,12560,12550,172
|
|
20250408,130200,975873195,12560,12580,12580,12550,124
|
|
20250408,130100,974315735,12570,12580,12590,12570,82
|
|
20250408,130000,973284535,12580,12560,12610,12560,1813
|
|
20250408,125900,950486235,12570,12560,12570,12560,134
|
|
20250408,125800,948802995,12560,12570,12570,12560,67
|
|
20250408,125700,947961315,12570,12570,12570,12560,109
|
|
20250408,125600,946592005,12570,12570,12570,12560,236
|
|
20250408,125500,943626075,12570,12570,12580,12560,184
|
|
20250408,125400,941312955,12570,12570,12570,12560,322
|
|
20250408,125300,937266915,12570,12580,12580,12560,183
|
|
20250408,125200,934967135,12580,12580,12590,12560,1730
|
|
20250408,125100,913219695,12580,12600,12600,12580,1323
|
|
20250408,125000,896552105,12610,12600,12610,12600,54
|
|
20250408,124900,895871625,12610,12630,12630,12610,588
|
|
20250408,124800,888453165,12620,12620,12620,12610,92
|
|
20250408,124700,887292465,12610,12610,12620,12610,209
|
|
20250408,124600,884656565,12620,12640,12640,12610,97
|
|
20250408,124500,883433035,12630,12620,12630,12620,232
|
|
20250408,124400,880505145,12620,12640,12650,12620,107
|
|
20250408,124300,879153485,12650,12630,12660,12630,502
|
|
20250408,124200,872807395,12620,12630,12630,12620,62
|
|
20250408,124100,872024915,12630,12640,12640,12630,119
|
|
20250408,124000,870521465,12640,12630,12640,12620,1512
|
|
20250408,123900,851424725,12630,12650,12650,12630,264
|
|
20250408,123800,848087105,12640,12650,12650,12640,236
|
|
20250408,123700,845102465,12650,12650,12660,12650,176
|
|
20250408,123600,842875835,12650,12650,12650,12650,96
|
|
20250408,123500,841661435,12660,12650,12660,12650,119
|
|
20250408,123400,840155725,12660,12660,12660,12660,127
|
|
20250408,123300,838547905,12670,12660,12670,12660,86
|
|
20250408,123200,837458895,12660,12660,12670,12660,132
|
|
20250408,123100,835787725,12660,12650,12660,12650,323
|
|
20250408,123000,831700165,12660,12660,12660,12650,569
|
|
20250408,122900,824496925,12660,12670,12670,12660,137
|
|
20250408,122800,822762255,12670,12680,12680,12660,220
|
|
20250408,122700,819974335,12680,12670,12690,12670,375
|
|
20250408,122600,815219615,12675,12675,12675,12670,75
|
|
20250408,122500,814269165,12670,12680,12680,12670,183
|
|
20250408,122400,811950205,12670,12670,12680,12670,97
|
|
20250408,122300,810720915,12680,12680,12690,12680,906
|
|
20250408,122200,799229085,12690,12680,12690,12680,147
|
|
20250408,122100,797365025,12680,12680,12690,12680,491
|
|
20250408,122000,791138945,12680,12680,12690,12680,122
|
|
20250408,121900,789591905,12690,12690,12690,12680,255
|
|
20250408,121800,786357760,12690,12680,12690,12680,128
|
|
20250408,121700,784734560,12690,12690,12690,12680,69
|
|
20250408,121600,783859460,12680,12710,12710,12680,910
|
|
20250408,121500,772303500,12700,12710,12720,12700,322
|
|
20250408,121400,768210990,12710,12700,12710,12700,474
|
|
20250408,121300,762190860,12700,12700,12710,12700,123
|
|
20250408,121200,760628560,12710,12700,12710,12700,67
|
|
20250408,121100,759777650,12710,12700,12710,12700,166
|
|
20250408,121000,757669240,12700,12680,12700,12680,122
|
|
20250408,120900,756121300,12700,12700,12710,12690,131
|
|
20250408,120800,754457890,12690,12710,12710,12690,50
|
|
20250408,120700,753823110,12720,12710,12720,12690,1549
|
|
20250408,120600,734149030,12720,12730,12740,12720,253
|
|
20250408,120500,730928260,12730,12730,12730,12720,85
|
|
20250408,120400,729846520,12740,12730,12740,12720,131
|
|
20250408,120300,728178940,12730,12740,12740,12730,59
|
|
20250408,120200,727427820,12750,12710,12750,12700,471
|
|
20250408,120100,721437030,12700,12710,12720,12700,32
|
|
20250408,120000,721030390,12710,12720,12720,12710,153
|
|
20250408,115900,719085480,12720,12730,12730,12720,43
|
|
20250408,115800,718538450,12750,12720,12750,12710,162
|
|
20250408,115700,716478000,12710,12720,12720,12710,115
|
|
20250408,115600,715016180,12720,12720,12730,12720,46
|
|
20250408,115500,714431020,12720,12740,12740,12720,579
|
|
20250408,115400,707059610,12740,12740,12740,12730,154
|
|
20250408,115300,705098960,12740,12740,12740,12730,43
|
|
20250408,115200,704551450,12740,12730,12740,12730,150
|
|
20250408,115100,702641280,12730,12740,12740,12730,119
|
|
20250408,115000,701126230,12740,12740,12740,12740,36
|
|
20250408,114900,700667590,12740,12740,12740,12730,100
|
|
20250408,114800,699394430,12740,12740,12750,12730,181
|
|
20250408,114700,697088920,12740,12740,12740,12730,96
|
|
20250408,114600,695866250,12740,12750,12750,12730,26
|
|
20250408,114500,695535130,12750,12750,12770,12740,165
|
|
20250408,114400,693431150,12760,12770,12770,12760,19
|
|
20250408,114300,693188640,12760,12780,12780,12760,44
|
|
20250408,114200,692627020,12750,12720,12750,12710,302
|
|
20250408,114100,688782570,12730,12720,12730,12720,37
|
|
20250408,114000,688311820,12720,12740,12740,12720,72
|
|
20250408,113900,687395350,12720,12730,12730,12720,108
|
|
20250408,113800,686021340,12720,12730,12740,12720,70
|
|
20250408,113700,685130310,12730,12740,12740,12730,63
|
|
20250408,113600,684328210,12740,12750,12750,12720,201
|
|
20250408,113500,681770350,12750,12750,12750,12730,103
|
|
20250408,113400,680458310,12740,12750,12750,12740,69
|
|
20250408,113300,679579110,12750,12750,12750,12740,91
|
|
20250408,113200,678419220,12750,12740,12750,12740,131
|
|
20250408,113100,676749330,12750,12780,12780,12750,331
|
|
20250408,113000,672525620,12780,12770,12790,12770,85
|
|
20250408,112900,671439510,12790,12800,12800,12790,96
|
|
20250408,112800,670211550,12790,12770,12800,12770,426
|
|
20250408,112700,664769830,12780,12770,12780,12770,104
|
|
20250408,112600,663441350,12770,12760,12810,12760,182
|
|
20250408,112500,661115630,12760,12770,12770,12750,66
|
|
20250408,112400,660273800,12770,12770,12770,12770,122
|
|
20250408,112300,658715860,12770,12790,12790,12770,101
|
|
20250408,112200,657426050,12800,12770,12810,12770,149
|
|
20250408,112100,655519790,12770,12770,12780,12770,125
|
|
20250408,112000,653923520,12770,12790,12790,12770,126
|
|
20250408,111900,652313350,12790,12770,12820,12680,2652
|
|
20250408,111800,618622020,12780,12760,12790,12760,135
|
|
20250408,111700,616896950,12760,12740,12760,12740,374
|
|
20250408,111600,612129730,12740,12800,12800,12740,336
|
|
20250408,111500,607838070,12800,12780,12810,12780,174
|
|
20250408,111400,605612560,12790,12810,12810,12790,139
|
|
20250408,111300,603834110,12800,12790,12820,12790,391
|
|
20250408,111200,598828580,12780,12760,12790,12760,205
|
|
20250408,111100,596209800,12760,12780,12780,12750,187
|
|
20250408,111000,593823280,12780,12760,12780,12760,289
|
|
20250408,110900,590130090,12770,12770,12770,12760,84
|
|
20250408,110800,589057420,12770,12780,12785,12770,95
|
|
20250408,110700,587843750,12790,12800,12800,12790,57
|
|
20250408,110600,587114500,12800,12810,12830,12800,133
|
|
20250408,110500,585410090,12820,12830,12830,12820,1542
|
|
20250408,110400,565640540,12830,12800,12830,12800,373
|
|
20250408,110300,560861690,12810,12830,12830,12810,68
|
|
20250408,110200,559989610,12840,12840,12840,12810,192
|
|
20250408,110100,557527230,12850,12810,12870,12810,408
|
|
20250408,110000,552287440,12810,12820,12820,12810,21
|
|
20250408,105900,552018370,12820,12820,12840,12820,257
|
|
20250408,105800,548721290,12840,12840,12840,12840,5
|
|
20250408,105700,548657090,12840,12850,12860,12840,99
|
|
20250408,105600,547384630,12840,12800,12850,12800,780
|
|
20250408,105500,537376760,12800,12820,12820,12800,226
|
|
20250408,105400,534483940,12780,12840,12840,12780,2725
|
|
20250408,105300,499565500,12870,12800,12870,12800,263
|
|
20250408,105200,496191330,12820,12810,12820,12810,192
|
|
20250408,105100,493730270,12810,12820,12820,12810,116
|
|
20250408,105000,492244180,12820,12790,12820,12790,164
|
|
20250408,104900,490143720,12790,12800,12800,12790,105
|
|
20250408,104800,488800400,12800,12790,12800,12790,133
|
|
20250408,104700,487098150,12800,12800,12800,12800,6
|
|
20250408,104600,487021350,12810,12830,12830,12810,62
|
|
20250408,104500,486226270,12830,12830,12860,12830,257
|
|
20250408,104400,482926820,12820,12820,12820,12820,31
|
|
20250408,104300,482529400,12820,12810,12860,12810,335
|
|
20250408,104200,478228240,12810,12800,12810,12800,77
|
|
20250408,104100,477242390,12810,12830,12830,12810,29
|
|
20250408,104000,476870880,12830,12800,12850,12800,417
|
|
20250408,103900,471523060,12790,12800,12800,12790,113
|
|
20250408,103800,470077430,12820,12820,12820,12820,88
|
|
20250408,103700,468949270,12820,12800,12820,12790,195
|
|
20250408,103600,466452550,12790,12810,12810,12790,46
|
|
20250408,103500,465863370,12810,12780,12820,12780,322
|
|
20250408,103400,461743580,12770,12800,12800,12760,281
|
|
20250408,103300,458152900,12790,12770,12790,12770,60
|
|
20250408,103200,457385840,12760,12790,12790,12760,101
|
|
20250408,103100,456095100,12800,12750,12800,12740,262
|
|
20250408,103000,452751950,12750,12730,12750,12730,140
|
|
20250408,102900,450968420,12760,12760,12760,12760,0
|
|
20250408,102800,450968420,12760,12770,12770,12760,248
|
|
20250408,102700,447803490,12780,12790,12790,12780,114
|
|
20250408,102600,446345670,12790,12790,12790,12760,424
|
|
20250408,102500,440928610,12780,12800,12800,12770,157
|
|
20250408,102400,438922120,12790,12720,12810,12720,475
|
|
20250408,102300,432857010,12720,12690,12720,12690,451
|
|
20250408,102200,427127550,12690,12680,12690,12670,563
|
|
20250408,102100,419986630,12680,12690,12700,12680,192
|
|
20250408,102000,417549900,12700,12680,12700,12680,329
|
|
20250408,101900,413374380,12680,12680,12690,12670,947
|
|
20250408,101800,401365590,12690,12690,12690,12680,37
|
|
20250408,101700,400896360,12690,12680,12690,12680,358
|
|
20250408,101600,396356840,12680,12700,12700,12680,600
|
|
20250408,101500,388743340,12710,12700,12720,12700,329
|
|
20250408,101400,384561650,12700,12710,12710,12690,46
|
|
20250408,101300,383977760,12710,12680,12710,12680,301
|
|
20250408,101200,380156580,12690,12700,12700,12680,192
|
|
20250408,101100,377719820,12700,12700,12710,12690,463
|
|
20250408,101000,371839340,12700,12690,12700,12670,1027
|
|
20250408,100900,358810570,12690,12710,12710,12690,240
|
|
20250408,100800,355763090,12700,12720,12730,12700,737
|
|
20250408,100700,346395290,12730,12740,12740,12730,199
|
|
20250408,100600,343861970,12740,12750,12760,12740,196
|
|
20250408,100500,341363770,12750,12770,12780,12750,651
|
|
20250408,100400,333053080,12770,12770,12770,12760,223
|
|
20250408,100300,330205710,12760,12770,12770,12760,227
|
|
20250408,100200,327308730,12770,12770,12770,12760,109
|
|
20250408,100100,325917800,12770,12760,12770,12760,72
|
|
20250408,100000,324999030,12770,12770,12770,12750,612
|
|
20250408,095900,317192690,12770,12770,12770,12760,81
|
|
20250408,095800,316158490,12780,12790,12800,12770,343
|
|
20250408,095700,311775430,12810,12840,12840,12810,125
|
|
20250408,095600,310172270,12830,12810,12840,12790,310
|
|
20250408,095500,306201190,12810,12810,12810,12800,185
|
|
20250408,095400,303832870,12800,12820,12820,12800,158
|
|
20250408,095300,301810090,12820,12820,12830,12820,160
|
|
20250408,095200,299757710,12820,12840,12840,12820,415
|
|
20250408,095100,294434400,12840,12860,12860,12840,158
|
|
20250408,095000,292404320,12880,12890,12890,12880,169
|
|
20250408,094900,290226920,12900,12890,12900,12890,34
|
|
20250408,094800,289788640,12890,12900,12910,12890,108
|
|
20250408,094700,288395430,12900,12900,12900,12890,103
|
|
20250408,094600,287066760,12910,12940,12950,12910,174
|
|
20250408,094500,284816260,12940,12940,12950,12940,24
|
|
20250408,094400,284505600,12940,12950,12950,12940,8
|
|
20250408,094300,284402060,12920,12950,12950,12920,133
|
|
20250408,094200,282680610,12950,12950,12960,12950,196
|
|
20250408,094100,280142400,12940,12930,12960,12920,767
|
|
20250408,094000,270215520,12930,12910,12930,12910,403
|
|
20250408,093900,265010560,12900,12900,12910,12900,178
|
|
20250408,093800,262714310,12920,12910,12920,12910,35
|
|
20250408,093700,262262440,12920,12910,12920,12910,34
|
|
20250408,093600,261823490,12910,12910,12920,12900,249
|
|
20250408,093500,258608180,12910,12950,12950,12910,189
|
|
20250408,093400,256167910,12910,12950,12950,12910,79
|
|
20250408,093300,255146820,12950,12910,12950,12910,346
|
|
20250408,093200,250677400,12910,12890,12910,12890,168
|
|
20250408,093100,248508850,12900,12910,12940,12890,256
|
|
20250408,093000,245205580,12950,12900,12950,12890,2231
|
|
20250408,092900,216381100,12900,12890,12900,12890,359
|
|
20250408,092800,211753240,12890,12890,12890,12890,0
|
|
20250408,092700,211753240,12890,12870,12910,12790,2825
|
|
20250408,092600,175523900,12910,12890,12910,12880,819
|
|
20250408,092500,164971180,12920,12880,12920,12880,919
|
|
20250408,092400,153130410,12880,12890,12890,12850,625
|
|
20250408,092300,145094220,12890,12900,12900,12850,769
|
|
20250408,092200,135201820,12920,12940,12940,12900,1732
|
|
20250408,092100,112848010,12960,12960,12960,12960,28
|
|
20250408,092000,112485130,12960,12960,12960,12960,7
|
|
20250408,091900,112394410,12960,12970,12970,12950,251
|
|
20250408,091800,109143060,12970,12960,12970,12930,448
|
|
20250408,091700,103342680,12960,12960,12960,12960,132
|
|
20250408,091600,101631960,12970,12970,12970,12970,1
|
|
20250408,091500,101618990,12970,12980,12980,12970,388
|
|
20250408,091400,96583950,12980,13010,13010,12980,2
|
|
20250408,091300,96557960,13010,13010,13010,13010,61
|
|
20250408,091200,95764350,13010,12950,13020,12950,1545
|
|
20250408,091100,75728400,12950,12930,12950,12930,376
|
|
20250408,091000,70862900,12940,12920,12940,12920,353
|
|
20250408,090900,66298790,12920,12920,12920,12920,9
|
|
20250408,090800,66182510,12920,12920,12920,12920,100
|
|
20250408,090700,64890510,12930,12930,12930,12930,0
|
|
20250408,090600,64890510,12930,12910,12940,12910,526
|
|
20250408,090500,58099160,12940,12930,12950,12930,658
|
|
20250408,090400,49587010,12900,12950,12960,12900,765
|
|
20250408,090300,39698160,12910,12950,12950,12910,70
|
|
20250408,090200,38793060,12960,12950,13020,12940,226
|
|
20250408,090100,35865090,12960,13040,13040,12960,95
|
|
20250408,090000,34633040,13060,12910,13060,12910,2671
|