631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,192800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,192700,12582342570,11300,11300,11300,11300,0
|
|
20250404,192600,12582342570,11300,11300,11300,11300,0
|
|
20250404,192500,12582342570,11300,11300,11300,11300,0
|
|
20250404,192400,12582342570,11300,11300,11300,11300,0
|
|
20250404,192300,12582342570,11300,11300,11300,11300,0
|
|
20250404,192200,12582342570,11300,11300,11300,11300,0
|
|
20250404,192100,12582342570,11300,11300,11300,11300,0
|
|
20250404,192000,12582342570,11300,11300,11300,11300,0
|
|
20250404,191900,12582342570,11300,11300,11300,11300,0
|
|
20250404,191800,12582342570,11300,11300,11300,11300,0
|
|
20250404,191700,12582342570,11300,11300,11300,11300,0
|
|
20250404,191600,12582342570,11300,11300,11300,11300,0
|
|
20250404,191500,12582342570,11300,11300,11300,11300,0
|
|
20250404,191400,12582342570,11300,11300,11300,11300,0
|
|
20250404,191300,12582342570,11300,11300,11300,11300,0
|
|
20250404,191200,12582342570,11300,11300,11300,11300,0
|
|
20250404,191100,12582342570,11300,11300,11300,11300,0
|
|
20250404,191000,12582342570,11300,11300,11300,11300,0
|
|
20250404,190900,12582342570,11300,11300,11300,11300,0
|
|
20250404,190800,12582342570,11300,11300,11300,11300,0
|
|
20250404,190700,12582342570,11300,11300,11300,11300,0
|
|
20250404,190600,12582342570,11300,11300,11300,11300,0
|
|
20250404,190500,12582342570,11300,11300,11300,11300,0
|
|
20250404,190400,12582342570,11300,11300,11300,11300,0
|
|
20250404,190300,12582342570,11300,11300,11300,11300,0
|
|
20250404,190200,12582342570,11300,11300,11300,11300,0
|
|
20250404,190100,12582342570,11300,11300,11300,11300,0
|
|
20250404,190000,12582342570,11300,11300,11300,11300,0
|
|
20250404,185900,12582342570,11300,11300,11300,11300,0
|
|
20250404,185800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,185700,12582342570,11300,11300,11300,11300,0
|
|
20250404,185600,12582342570,11300,11300,11300,11300,0
|
|
20250404,185500,12582342570,11300,11300,11300,11300,0
|
|
20250404,185400,12582342570,11300,11300,11300,11300,0
|
|
20250404,185300,12582342570,11300,11300,11300,11300,0
|
|
20250404,185200,12582342570,11300,11300,11300,11300,0
|
|
20250404,185100,12582342570,11300,11300,11300,11300,0
|
|
20250404,185000,12582342570,11300,11300,11300,11300,0
|
|
20250404,184900,12582342570,11300,11300,11300,11300,0
|
|
20250404,184800,12582342570,11300,11300,11300,11300,0
|
|
20250404,184700,12582342570,11300,11300,11300,11300,0
|
|
20250404,184600,12582342570,11300,11300,11300,11300,0
|
|
20250404,184500,12582342570,11300,11300,11300,11300,0
|
|
20250404,184400,12582342570,11300,11300,11300,11300,0
|
|
20250404,184300,12582342570,11300,11300,11300,11300,0
|
|
20250404,184200,12582342570,11300,11300,11300,11300,0
|
|
20250404,184100,12582342570,11300,11300,11300,11300,0
|
|
20250404,184000,12582342570,11300,11300,11300,11300,0
|
|
20250404,183900,12582342570,11300,11300,11300,11300,0
|
|
20250404,183800,12582342570,11300,11300,11300,11300,0
|
|
20250404,183700,12582342570,11300,11300,11300,11300,0
|
|
20250404,183600,12582342570,11300,11300,11300,11300,0
|
|
20250404,183500,12582342570,11300,11300,11300,11300,0
|
|
20250404,183400,12582342570,11300,11300,11300,11300,0
|
|
20250404,183300,12582342570,11300,11300,11300,11300,0
|
|
20250404,183200,12582342570,11300,11300,11300,11300,0
|
|
20250404,183100,12582342570,11300,11300,11300,11300,0
|
|
20250404,183000,12582342570,11300,11300,11300,11300,0
|
|
20250404,182900,12582342570,11300,11300,11300,11300,0
|
|
20250404,182800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,182700,12582342570,11300,11300,11300,11300,0
|
|
20250404,182600,12582342570,11300,11300,11300,11300,0
|
|
20250404,182500,12582342570,11300,11300,11300,11300,0
|
|
20250404,182400,12582342570,11300,11300,11300,11300,0
|
|
20250404,182300,12582342570,11300,11300,11300,11300,0
|
|
20250404,182200,12582342570,11300,11300,11300,11300,0
|
|
20250404,182100,12582342570,11300,11300,11300,11300,0
|
|
20250404,182000,12582342570,11300,11300,11300,11300,0
|
|
20250404,181900,12582342570,11300,11300,11300,11300,0
|
|
20250404,181800,12582342570,11300,11300,11300,11300,0
|
|
20250404,181700,12582342570,11300,11300,11300,11300,0
|
|
20250404,181600,12582342570,11300,11300,11300,11300,0
|
|
20250404,181500,12582342570,11300,11300,11300,11300,0
|
|
20250404,181400,12582342570,11300,11300,11300,11300,0
|
|
20250404,181300,12582342570,11300,11300,11300,11300,0
|
|
20250404,181200,12582342570,11300,11300,11300,11300,0
|
|
20250404,181100,12582342570,11300,11300,11300,11300,0
|
|
20250404,181000,12582342570,11300,11300,11300,11300,0
|
|
20250404,180900,12582342570,11300,11300,11300,11300,0
|
|
20250404,180800,12582342570,11300,11300,11300,11300,0
|
|
20250404,180700,12582342570,11300,11300,11300,11300,0
|
|
20250404,180600,12582342570,11300,11300,11300,11300,0
|
|
20250404,180500,12582342570,11300,11300,11300,11300,0
|
|
20250404,180400,12582342570,11300,11300,11300,11300,0
|
|
20250404,180300,12582342570,11300,11300,11300,11300,0
|
|
20250404,180200,12582342570,11300,11300,11300,11300,0
|
|
20250404,180100,12582342570,11300,11300,11300,11300,0
|
|
20250404,180000,12582342570,11300,11300,11300,11300,0
|
|
20250404,175900,12582342570,11300,11300,11300,11300,0
|
|
20250404,175800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,175700,12582342570,11300,11300,11300,11300,0
|
|
20250404,175600,12582342570,11300,11300,11300,11300,0
|
|
20250404,175500,12582342570,11300,11300,11300,11300,0
|
|
20250404,175400,12582342570,11300,11300,11300,11300,0
|
|
20250404,175300,12582342570,11300,11300,11300,11300,0
|
|
20250404,175200,12582342570,11300,11300,11300,11300,0
|
|
20250404,175100,12582342570,11300,11300,11300,11300,0
|
|
20250404,175000,12582342570,11300,11300,11300,11300,0
|
|
20250404,174900,12582342570,11300,11300,11300,11300,0
|
|
20250404,174800,12582342570,11300,11300,11300,11300,0
|
|
20250404,174700,12582342570,11300,11300,11300,11300,0
|
|
20250404,174600,12582342570,11300,11300,11300,11300,0
|
|
20250404,174500,12582342570,11300,11300,11300,11300,0
|
|
20250404,174400,12582342570,11300,11300,11300,11300,0
|
|
20250404,174300,12582342570,11300,11300,11300,11300,0
|
|
20250404,174200,12582342570,11300,11300,11300,11300,0
|
|
20250404,174100,12582342570,11300,11300,11300,11300,0
|
|
20250404,174000,12582342570,11300,11300,11300,11300,0
|
|
20250404,173900,12582342570,11300,11300,11300,11300,0
|
|
20250404,173800,12582342570,11300,11300,11300,11300,0
|
|
20250404,173700,12582342570,11300,11300,11300,11300,0
|
|
20250404,173600,12582342570,11300,11300,11300,11300,0
|
|
20250404,173500,12582342570,11300,11300,11300,11300,0
|
|
20250404,173400,12582342570,11300,11300,11300,11300,0
|
|
20250404,173300,12582342570,11300,11300,11300,11300,0
|
|
20250404,173200,12582342570,11300,11300,11300,11300,0
|
|
20250404,173100,12582342570,11300,11300,11300,11300,0
|
|
20250404,173000,12582342570,11300,11300,11300,11300,0
|
|
20250404,172900,12582342570,11300,11300,11300,11300,0
|
|
20250404,172800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,172700,12582342570,11300,11300,11300,11300,0
|
|
20250404,172600,12582342570,11300,11300,11300,11300,0
|
|
20250404,172500,12582342570,11300,11300,11300,11300,0
|
|
20250404,172400,12582342570,11300,11300,11300,11300,0
|
|
20250404,172300,12582342570,11300,11300,11300,11300,0
|
|
20250404,172200,12582342570,11300,11300,11300,11300,0
|
|
20250404,172100,12582342570,11300,11300,11300,11300,0
|
|
20250404,172000,12582342570,11300,11300,11300,11300,0
|
|
20250404,171900,12582342570,11300,11300,11300,11300,0
|
|
20250404,171800,12582342570,11300,11300,11300,11300,0
|
|
20250404,171700,12582342570,11300,11300,11300,11300,0
|
|
20250404,171600,12582342570,11300,11300,11300,11300,0
|
|
20250404,171500,12582342570,11300,11300,11300,11300,0
|
|
20250404,171400,12582342570,11300,11300,11300,11300,0
|
|
20250404,171300,12582342570,11300,11300,11300,11300,0
|
|
20250404,171200,12582342570,11300,11300,11300,11300,0
|
|
20250404,171100,12582342570,11300,11300,11300,11300,0
|
|
20250404,171000,12582342570,11300,11300,11300,11300,0
|
|
20250404,170900,12582342570,11300,11300,11300,11300,0
|
|
20250404,170800,12582342570,11300,11300,11300,11300,0
|
|
20250404,170700,12582342570,11300,11300,11300,11300,0
|
|
20250404,170600,12582342570,11300,11300,11300,11300,0
|
|
20250404,170500,12582342570,11300,11300,11300,11300,0
|
|
20250404,170400,12582342570,11300,11300,11300,11300,0
|
|
20250404,170300,12582342570,11300,11300,11300,11300,0
|
|
20250404,170200,12582342570,11300,11300,11300,11300,0
|
|
20250404,170100,12582342570,11300,11300,11300,11300,0
|
|
20250404,170000,12582342570,11300,11300,11300,11300,0
|
|
20250404,165900,12582342570,11300,11300,11300,11300,0
|
|
20250404,165800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,165700,12582342570,11300,11300,11300,11300,0
|
|
20250404,165600,12582342570,11300,11300,11300,11300,0
|
|
20250404,165500,12582342570,11300,11300,11300,11300,0
|
|
20250404,165400,12582342570,11300,11300,11300,11300,0
|
|
20250404,165300,12582342570,11300,11300,11300,11300,0
|
|
20250404,165200,12582342570,11300,11300,11300,11300,0
|
|
20250404,165100,12582342570,11300,11300,11300,11300,0
|
|
20250404,165000,12582342570,11300,11300,11300,11300,0
|
|
20250404,164900,12582342570,11300,11300,11300,11300,0
|
|
20250404,164800,12582342570,11300,11300,11300,11300,0
|
|
20250404,164700,12582342570,11300,11300,11300,11300,0
|
|
20250404,164600,12582342570,11300,11300,11300,11300,0
|
|
20250404,164500,12582342570,11300,11300,11300,11300,0
|
|
20250404,164400,12582342570,11300,11300,11300,11300,0
|
|
20250404,164300,12582342570,11300,11300,11300,11300,0
|
|
20250404,164200,12582342570,11300,11300,11300,11300,0
|
|
20250404,164100,12582342570,11300,11300,11300,11300,0
|
|
20250404,164000,12582342570,11300,11300,11300,11300,0
|
|
20250404,163900,12582342570,11300,11300,11300,11300,0
|
|
20250404,163800,12582342570,11300,11300,11300,11300,0
|
|
20250404,163700,12582342570,11300,11300,11300,11300,0
|
|
20250404,163600,12582342570,11300,11300,11300,11300,0
|
|
20250404,163500,12582342570,11300,11300,11300,11300,0
|
|
20250404,163400,12582342570,11300,11300,11300,11300,0
|
|
20250404,163300,12582342570,11300,11300,11300,11300,0
|
|
20250404,163200,12582342570,11300,11300,11300,11300,0
|
|
20250404,163100,12582342570,11300,11300,11300,11300,0
|
|
20250404,163000,12582342570,11300,11300,11300,11300,0
|
|
20250404,162900,12582342570,11300,11300,11300,11300,0
|
|
20250404,162800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,162700,12582342570,11300,11300,11300,11300,0
|
|
20250404,162600,12582342570,11300,11300,11300,11300,0
|
|
20250404,162500,12582342570,11300,11300,11300,11300,0
|
|
20250404,162400,12582342570,11300,11300,11300,11300,0
|
|
20250404,162300,12582342570,11300,11300,11300,11300,0
|
|
20250404,162200,12582342570,11300,11300,11300,11300,0
|
|
20250404,162100,12582342570,11300,11300,11300,11300,0
|
|
20250404,162000,12582342570,11300,11300,11300,11300,0
|
|
20250404,161900,12582342570,11300,11300,11300,11300,0
|
|
20250404,161800,12582342570,11300,11300,11300,11300,0
|
|
20250404,161700,12582342570,11300,11300,11300,11300,0
|
|
20250404,161600,12582342570,11300,11300,11300,11300,0
|
|
20250404,161500,12582342570,11300,11300,11300,11300,0
|
|
20250404,161400,12582342570,11300,11300,11300,11300,0
|
|
20250404,161300,12582342570,11300,11300,11300,11300,0
|
|
20250404,161200,12582342570,11300,11300,11300,11300,0
|
|
20250404,161100,12582342570,11300,11300,11300,11300,0
|
|
20250404,161000,12582342570,11300,11300,11300,11300,0
|
|
20250404,160900,12582342570,11300,11300,11300,11300,0
|
|
20250404,160800,12582342570,11300,11300,11300,11300,0
|
|
20250404,160700,12582342570,11300,11300,11300,11300,0
|
|
20250404,160600,12582342570,11300,11300,11300,11300,0
|
|
20250404,160500,12582342570,11300,11300,11300,11300,0
|
|
20250404,160400,12582342570,11300,11300,11300,11300,0
|
|
20250404,160300,12582342570,11300,11300,11300,11300,0
|
|
20250404,160200,12582342570,11300,11300,11300,11300,0
|
|
20250404,160100,12582342570,11300,11300,11300,11300,0
|
|
20250404,160000,12582342570,11300,11300,11300,11300,0
|
|
20250404,155900,12582342570,11300,11300,11300,11300,0
|
|
20250404,155800,12582342570,11300,11300,11300,11300,18366
|
|
20250404,155700,12582342570,11300,11300,11300,11300,0
|
|
20250404,155600,12582342570,11300,11300,11300,11300,0
|
|
20250404,155500,12582342570,11300,11300,11300,11300,0
|
|
20250404,155400,12582342570,11300,11300,11300,11300,0
|
|
20250404,155300,12582342570,11300,11300,11300,11300,0
|
|
20250404,155200,12582342570,11300,11300,11300,11300,0
|
|
20250404,155100,12582342570,11300,11300,11300,11300,0
|
|
20250404,155000,12582342570,11300,11300,11300,11300,0
|
|
20250404,154900,12582342570,11300,11300,11300,11300,0
|
|
20250404,154800,12582342570,11300,11300,11300,11300,0
|
|
20250404,154700,12582342570,11300,11300,11300,11300,0
|
|
20250404,154600,12582342570,11300,11300,11300,11300,0
|
|
20250404,154500,12582342570,11300,11300,11300,11300,0
|
|
20250404,154400,12582342570,11300,11300,11300,11300,0
|
|
20250404,154300,12582342570,11300,11300,11300,11300,0
|
|
20250404,154200,12582342570,11300,11300,11300,11300,0
|
|
20250404,154100,12582342570,11300,11300,11300,11300,0
|
|
20250404,154000,12582342570,11300,11300,11300,11300,0
|
|
20250404,153900,12582342570,11300,11300,11300,11300,0
|
|
20250404,153800,12582342570,11300,11300,11300,11300,0
|
|
20250404,153700,12582342570,11300,11300,11300,11300,0
|
|
20250404,153600,12582342570,11300,11300,11300,11300,0
|
|
20250404,153500,12582342570,11300,11300,11300,11300,0
|
|
20250404,153400,12582342570,11300,11300,11300,11300,0
|
|
20250404,153300,12582342570,11300,11300,11300,11300,0
|
|
20250404,153200,12582342570,11300,11300,11300,11300,0
|
|
20250404,153100,12582342570,11300,11300,11300,11300,0
|
|
20250404,153000,12582342570,11300,11300,11300,11300,18366
|
|
20250404,152900,12374806770,11300,11300,11300,11300,0
|
|
20250404,152800,12374806770,11300,11300,11300,11300,0
|
|
20250404,152700,12374806770,11300,11300,11300,11300,0
|
|
20250404,152600,12374806770,11300,11300,11300,11300,0
|
|
20250404,152500,12374806770,11300,11300,11300,11300,0
|
|
20250404,152400,12374806770,11300,11300,11300,11300,0
|
|
20250404,152300,12374806770,11300,11300,11300,11300,0
|
|
20250404,152200,12374806770,11300,11300,11300,11300,0
|
|
20250404,152100,12374806770,11300,11300,11300,11300,0
|
|
20250404,152000,12374806770,11300,11300,11300,11300,0
|
|
20250404,151900,12374806770,11300,11320,11340,11300,2056
|
|
20250404,151800,12351552410,11320,11340,11350,11320,2736
|
|
20250404,151700,12320537840,11340,11330,11360,11320,2130
|
|
20250404,151600,12296382620,11340,11330,11360,11330,3727
|
|
20250404,151500,12254124450,11320,11310,11330,11310,3498
|
|
20250404,151400,12214495640,11310,11310,11320,11300,3083
|
|
20250404,151300,12179618370,11300,11290,11310,11280,6672
|
|
20250404,151200,12104232320,11290,11270,11290,11270,3024
|
|
20250404,151100,12070119820,11280,11280,11300,11270,5500
|
|
20250404,151000,12008045410,11300,11270,11300,11260,3556
|
|
20250404,150900,11967945580,11270,11280,11290,11260,2068
|
|
20250404,150800,11944628330,11280,11280,11290,11270,2819
|
|
20250404,150700,11912841140,11280,11270,11290,11250,4082
|
|
20250404,150600,11866825080,11270,11280,11280,11240,2867
|
|
20250404,150500,11834536420,11250,11260,11300,11250,7590
|
|
20250404,150400,11748915380,11260,11270,11270,11240,2418
|
|
20250404,150300,11721710290,11270,11230,11270,11230,3310
|
|
20250404,150200,11684464300,11240,11230,11240,11220,2147
|
|
20250404,150100,11660351230,11230,11250,11250,11220,2323
|
|
20250404,150000,11634255270,11250,11220,11250,11210,2518
|
|
20250404,145900,11605984510,11230,11240,11240,11220,2002
|
|
20250404,145800,11583518020,11250,11240,11250,11220,1904
|
|
20250404,145700,11562138590,11240,11240,11250,11220,2830
|
|
20250404,145600,11530335480,11240,11250,11250,11230,1668
|
|
20250404,145500,11511592470,11250,11220,11250,11220,2676
|
|
20250404,145400,11481521260,11220,11200,11230,11190,1948
|
|
20250404,145300,11459679550,11210,11170,11230,11160,2017
|
|
20250404,145200,11437106720,11170,11150,11170,11140,2970
|
|
20250404,145100,11403975820,11150,11140,11160,11120,5060
|
|
20250404,145000,11347617530,11140,11170,11170,11140,1801
|
|
20250404,144900,11327533600,11170,11190,11190,11170,1374
|
|
20250404,144800,11312176220,11200,11200,11210,11200,1667
|
|
20250404,144700,11293503040,11200,11220,11220,11200,1933
|
|
20250404,144600,11271838830,11220,11250,11270,11220,1897
|
|
20250404,144500,11250521530,11250,11190,11260,11180,6560
|
|
20250404,144400,11176829750,11190,11180,11190,11160,3070
|
|
20250404,144300,11142509200,11180,11180,11190,11170,2103
|
|
20250404,144200,11119003390,11180,11200,11200,11180,1323
|
|
20250404,144100,11104200890,11200,11180,11200,11170,2728
|
|
20250404,144000,11073694860,11190,11150,11190,11140,2913
|
|
20250404,143900,11041174860,11150,11120,11150,11100,1961
|
|
20250404,143800,11019357645,11120,11070,11120,11060,3309
|
|
20250404,143700,10982629145,11070,11060,11070,11040,3433
|
|
20250404,143600,10944687415,11060,11050,11060,11040,1588
|
|
20250404,143500,10927145655,11050,11060,11070,11050,1688
|
|
20250404,143400,10908484345,11070,11080,11080,11050,2209
|
|
20250404,143300,10884028535,11080,11050,11080,11050,1877
|
|
20250404,143200,10863270645,11040,11040,11060,11040,3291
|
|
20250404,143100,10826931225,11040,11020,11040,11020,1817
|
|
20250404,143000,10806889265,11020,11040,11050,11020,1831
|
|
20250404,142900,10786686485,11040,11080,11080,11040,3310
|
|
20250404,142800,10750085595,11080,11050,11110,11040,3675
|
|
20250404,142700,10709470035,11050,11020,11060,11020,4002
|
|
20250404,142600,10665272235,11020,10990,11020,10980,2623
|
|
20250404,142500,10636426835,10990,10980,11030,10970,3802
|
|
20250404,142400,10594632415,10970,10960,10970,10960,2149
|
|
20250404,142300,10571072410,10970,10940,10980,10940,3033
|
|
20250404,142200,10537835430,10940,10940,10970,10930,4208
|
|
20250404,142100,10491822870,10960,10940,10960,10930,3122
|
|
20250404,142000,10457656530,10930,10930,10940,10920,3061
|
|
20250404,141900,10424194920,10930,10940,10940,10920,2221
|
|
20250404,141800,10399926060,10940,10950,10950,10920,2545
|
|
20250404,141700,10372109560,10950,10930,10960,10920,2860
|
|
20250404,141600,10340811510,10930,10940,10950,10920,2288
|
|
20250404,141500,10315786100,10940,10940,10960,10930,2327
|
|
20250404,141400,10290320380,10940,10960,10980,10940,9704
|
|
20250404,141300,10183876040,10960,10950,10970,10920,3892
|
|
20250404,141200,10141267170,10940,10970,10970,10910,14249
|
|
20250404,141100,9985539010,10960,10980,10980,10960,2286
|
|
20250404,141000,9960462950,10990,11010,11010,10990,1787
|
|
20250404,140900,9940819130,11000,10950,11010,10950,10656
|
|
20250404,140800,9824006480,10950,10960,10960,10940,3617
|
|
20250404,140700,9784385080,10960,10990,11000,10960,4922
|
|
20250404,140600,9730339295,11000,11000,11000,10990,1379
|
|
20250404,140500,9715173955,11000,11000,11010,11000,2074
|
|
20250404,140400,9692359455,11010,11010,11010,11000,2502
|
|
20250404,140300,9664828085,11010,11020,11020,11000,1385
|
|
20250404,140200,9649578105,11020,11020,11030,11010,2349
|
|
20250404,140100,9623691855,11020,11000,11020,10990,2793
|
|
20250404,140000,9592965895,11000,11000,11000,10990,2184
|
|
20250404,135900,9568951210,11000,11010,11020,10990,25082
|
|
20250404,135800,9292966190,11020,11040,11040,11020,5798
|
|
20250404,135700,9229042950,11040,11050,11050,11030,1856
|
|
20250404,135600,9208557175,11040,11040,11060,11040,1353
|
|
20250404,135500,9193602665,11040,11030,11050,11020,4398
|
|
20250404,135400,9145072315,11040,11050,11050,11030,4575
|
|
20250404,135300,9094555495,11040,11080,11080,11040,8863
|
|
20250404,135200,8996594825,11070,11070,11080,11070,733
|
|
20250404,135100,8988479905,11070,11080,11090,11070,1299
|
|
20250404,135000,8974090565,11080,11080,11110,11080,1136
|
|
20250404,134900,8961492465,11080,11100,11110,11080,2961
|
|
20250404,134800,8928641155,11110,11090,11110,11090,2320
|
|
20250404,134700,8902891725,11090,11100,11110,11070,3953
|
|
20250404,134600,8859056045,11110,11100,11110,11060,14031
|
|
20250404,134500,8703359375,11100,11120,11130,11100,9839
|
|
20250404,134400,8594017445,11120,11150,11150,11120,5264
|
|
20250404,134300,8535429020,11150,11150,11150,11140,2291
|
|
20250404,134200,8509889090,11150,11150,11150,11140,1399
|
|
20250404,134100,8494293660,11150,11150,11150,11140,1553
|
|
20250404,134000,8476980120,11160,11160,11160,11150,1150
|
|
20250404,133900,8464155160,11150,11160,11170,11150,1034
|
|
20250404,133800,8452616660,11160,11180,11190,11160,6814
|
|
20250404,133700,8376442520,11180,11170,11190,11160,4378
|
|
20250404,133600,8327503440,11170,11160,11170,11140,8159
|
|
20250404,133500,8236493660,11170,11190,11190,11160,4601
|
|
20250404,133400,8185078250,11190,11185,11200,11180,3600
|
|
20250404,133300,8144802750,11190,11190,11190,11180,1431
|
|
20250404,133200,8128792360,11180,11210,11220,11180,12395
|
|
20250404,133100,7990027970,11210,11220,11220,11210,4763
|
|
20250404,133000,7936588090,11220,11210,11230,11200,5360
|
|
20250404,132900,7876458560,11210,11230,11230,11200,5071
|
|
20250404,132800,7819597130,11230,11230,11230,11220,782
|
|
20250404,132700,7810817000,11230,11230,11240,11220,1709
|
|
20250404,132600,7791633880,11230,11240,11240,11230,370
|
|
20250404,132500,7787476570,11220,11230,11250,11220,1333
|
|
20250404,132400,7772504750,11220,11230,11230,11220,1899
|
|
20250404,132300,7751179800,11220,11220,11220,11220,227
|
|
20250404,132200,7748632860,11220,11230,11230,11220,757
|
|
20250404,132100,7740139300,11230,11240,11240,11230,1015
|
|
20250404,132000,7728739490,11240,11220,11240,11210,2234
|
|
20250404,131900,7703684110,11220,11220,11220,11210,1372
|
|
20250404,131800,7688291030,11220,11210,11220,11210,218
|
|
20250404,131700,7685846170,11230,11230,11230,11220,3310
|
|
20250404,131600,7648695340,11230,11240,11240,11230,362
|
|
20250404,131500,7644629850,11240,11230,11245,11230,1198
|
|
20250404,131400,7631168400,11230,11230,11230,11225,579
|
|
20250404,131300,7624666845,11230,11260,11270,11230,646
|
|
20250404,131200,7617398345,11270,11240,11270,11240,631
|
|
20250404,131100,7610296895,11240,11240,11250,11220,2463
|
|
20250404,131000,7582631935,11240,11230,11240,11230,536
|
|
20250404,130900,7576611425,11230,11230,11230,11210,3364
|
|
20250404,130800,7538864835,11230,11220,11230,11210,1059
|
|
20250404,130700,7526982505,11220,11230,11230,11210,1251
|
|
20250404,130600,7512943525,11220,11230,11230,11220,1414
|
|
20250404,130500,7497073855,11230,11250,11250,11220,7937
|
|
20250404,130400,7407905935,11250,11250,11250,11250,926
|
|
20250404,130300,7397488435,11250,11260,11260,11250,1521
|
|
20250404,130200,7380367475,11260,11240,11270,11240,1766
|
|
20250404,130100,7360497425,11240,11260,11260,11240,2790
|
|
20250404,130000,7329107045,11250,11260,11260,11250,1987
|
|
20250404,125900,7306753075,11270,11270,11280,11260,3157
|
|
20250404,125800,7271184615,11270,11280,11280,11270,1299
|
|
20250404,125700,7256542740,11280,11280,11280,11280,227
|
|
20250404,125600,7253982180,11280,11300,11310,11280,1126
|
|
20250404,125500,7241271590,11300,11300,11300,11280,1175
|
|
20250404,125400,7228002020,11300,11290,11300,11290,423
|
|
20250404,125300,7223222480,11290,11270,11310,11260,1184
|
|
20250404,125200,7209876725,11270,11300,11300,11260,2447
|
|
20250404,125100,7182288965,11280,11280,11290,11270,1711
|
|
20250404,125000,7162998285,11280,11290,11310,11280,1011
|
|
20250404,124900,7151586155,11280,11300,11300,11280,688
|
|
20250404,124800,7143824905,11300,11290,11310,11270,2700
|
|
20250404,124700,7113329485,11290,11330,11330,11260,1555
|
|
20250404,124600,7095769025,11330,11320,11330,11320,520
|
|
20250404,124500,7089878425,11320,11290,11330,11270,3005
|
|
20250404,124400,7055921795,11290,11290,11290,11280,282
|
|
20250404,124300,7052739135,11290,11300,11300,11280,1706
|
|
20250404,124200,7033484005,11300,11300,11300,11290,1884
|
|
20250404,124100,7012198885,11300,11310,11320,11300,1061
|
|
20250404,124000,7000208005,11320,11340,11350,11310,1309
|
|
20250404,123900,6985386375,11350,11370,11370,11350,535
|
|
20250404,123800,6979311285,11370,11370,11370,11350,420
|
|
20250404,123700,6974539455,11370,11360,11380,11360,2560
|
|
20250404,123600,6945440185,11370,11370,11380,11350,1788
|
|
20250404,123500,6925128855,11370,11350,11370,11350,2473
|
|
20250404,123400,6897045335,11350,11330,11350,11330,1120
|
|
20250404,123300,6884339545,11340,11320,11350,11320,1570
|
|
20250404,123200,6866531635,11310,11300,11320,11300,2308
|
|
20250404,123100,6840437425,11300,11310,11320,11290,2761
|
|
20250404,123000,6809235795,11340,11350,11360,11320,2266
|
|
20250404,122900,6783543045,11340,11290,11340,11270,2395
|
|
20250404,122800,6756454755,11280,11250,11280,11240,2882
|
|
20250404,122700,6724000445,11250,11240,11250,11230,1917
|
|
20250404,122600,6702439535,11240,11240,11250,11240,2477
|
|
20250404,122500,6674581605,11240,11250,11260,11240,3260
|
|
20250404,122400,6637934305,11250,11300,11300,11230,3108
|
|
20250404,122300,6602947795,11300,11280,11300,11270,956
|
|
20250404,122200,6592159975,11280,11270,11290,11240,2641
|
|
20250404,122100,6562440735,11270,11250,11270,11230,5213
|
|
20250404,122000,6503829685,11250,11270,11270,11240,1601
|
|
20250404,121900,6485810255,11270,11270,11280,11250,4785
|
|
20250404,121800,6431915435,11270,11280,11300,11260,7487
|
|
20250404,121700,6347521795,11300,11300,11300,11270,1241
|
|
20250404,121600,6333507445,11300,11310,11320,11270,2377
|
|
20250404,121500,6306666265,11320,11310,11340,11290,7169
|
|
20250404,121400,6225632405,11300,11330,11330,11300,11463
|
|
20250404,121300,6095922525,11340,11360,11360,11330,2640
|
|
20250404,121200,6065966435,11360,11370,11370,11350,2772
|
|
20250404,121100,6034494765,11370,11380,11390,11360,7017
|
|
20250404,121000,5954705575,11380,11390,11410,11380,4658
|
|
20250404,120900,5901636875,11400,11390,11400,11390,1488
|
|
20250404,120800,5884676785,11390,11440,11440,11380,3996
|
|
20250404,120700,5839103425,11440,11430,11440,11430,2880
|
|
20250404,120600,5806184475,11440,11450,11460,11440,3525
|
|
20250404,120500,5765837125,11450,11450,11460,11450,2849
|
|
20250404,120400,5733204195,11460,11475,11475,11450,857
|
|
20250404,120300,5723386805,11480,11490,11500,11470,2550
|
|
20250404,120200,5694088665,11500,11510,11520,11490,16301
|
|
20250404,120100,5506665395,11510,11540,11540,11510,3834
|
|
20250404,120000,5462529755,11540,11550,11550,11510,2245
|
|
20250404,115900,5436646575,11550,11580,11590,11550,1810
|
|
20250404,115800,5415723905,11590,11580,11590,11580,740
|
|
20250404,115700,5407153985,11590,11600,11600,11590,607
|
|
20250404,115600,5400116795,11600,11600,11610,11600,392
|
|
20250404,115500,5395569495,11600,11600,11610,11600,2550
|
|
20250404,115400,5365986525,11610,11610,11610,11600,548
|
|
20250404,115300,5359626875,11610,11610,11640,11600,6437
|
|
20250404,115200,5284923845,11620,11660,11660,11610,1596
|
|
20250404,115100,5266355975,11660,11670,11670,11660,631
|
|
20250404,115000,5258995065,11670,11660,11670,11650,1278
|
|
20250404,114900,5244093535,11650,11690,11700,11650,2774
|
|
20250404,114800,5211740685,11690,11700,11710,11670,709
|
|
20250404,114700,5203455795,11710,11730,11740,11710,319
|
|
20250404,114600,5199716055,11740,11710,11740,11680,843
|
|
20250404,114500,5189842115,11710,11700,11730,11690,836
|
|
20250404,114400,5180064935,11690,11720,11720,11680,2123
|
|
20250404,114300,5155237195,11730,11740,11750,11720,1168
|
|
20250404,114200,5141522775,11740,11740,11750,11730,327
|
|
20250404,114100,5137683825,11740,11760,11760,11730,1009
|
|
20250404,114000,5125834745,11760,11770,11780,11750,314
|
|
20250404,113900,5122139115,11750,11770,11770,11740,806
|
|
20250404,113800,5112664095,11770,11790,11790,11750,1403
|
|
20250404,113700,5096151315,11790,11750,11810,11740,777
|
|
20250404,113600,5087009395,11740,11750,11760,11700,3142
|
|
20250404,113500,5050197815,11740,11690,11770,11660,1928
|
|
20250404,113400,5027604215,11690,11710,11710,11650,1093
|
|
20250404,113300,5014849325,11710,11680,11710,11660,1252
|
|
20250404,113200,5000225515,11670,11640,11710,11640,824
|
|
20250404,113100,4990608435,11700,11700,11700,11620,3274
|
|
20250404,113000,4952409785,11740,11710,11740,11670,3006
|
|
20250404,112900,4917204205,11710,11790,11790,11670,8304
|
|
20250404,112800,4819898735,11790,11770,11790,11760,1692
|
|
20250404,112700,4799986195,11790,11910,11910,11780,1550
|
|
20250404,112600,4781699635,11920,11770,11920,11750,6508
|
|
20250404,112500,4704969835,11790,11820,11850,11770,4315
|
|
20250404,112400,4654124825,11850,11870,11920,11850,1439
|
|
20250404,112300,4637024625,11890,11980,12080,11880,7764
|
|
20250404,112200,4544290345,11980,11940,11980,11900,5719
|
|
20250404,112100,4476009725,11930,11950,11950,11880,1506
|
|
20250404,112000,4458042595,11950,11910,11970,11910,1083
|
|
20250404,111900,4445095965,11920,11900,11920,11870,1062
|
|
20250404,111800,4432477815,11870,11960,11960,11850,5352
|
|
20250404,111700,4368858915,11980,11970,11990,11960,2886
|
|
20250404,111600,4334286875,11980,12010,12020,11940,2182
|
|
20250404,111500,4308112015,12010,12060,12070,12000,1442
|
|
20250404,111400,4290738705,12050,12070,12070,12050,1148
|
|
20250404,111300,4276895445,12060,12090,12090,12040,1104
|
|
20250404,111200,4263590705,12090,12080,12090,12050,2697
|
|
20250404,111100,4231029975,12080,12060,12080,12060,2048
|
|
20250404,111000,4206309295,12060,12040,12060,11980,2709
|
|
20250404,110900,4173696595,12030,11980,12080,11980,4990
|
|
20250404,110800,4113705185,11990,11940,11990,11930,5686
|
|
20250404,110700,4045724245,11940,11920,11940,11920,2084
|
|
20250404,110600,4020865395,11920,11890,11920,11880,2003
|
|
20250404,110500,3997051825,11890,11870,11890,11840,475
|
|
20250404,110400,3991413745,11870,11830,11870,11830,1671
|
|
20250404,110300,3971621115,11830,11800,11840,11800,2773
|
|
20250404,110200,3938825705,11810,11820,11850,11800,1175
|
|
20250404,110100,3924938395,11850,11900,11900,11830,3037
|
|
20250404,110000,3888935135,11900,11900,11910,11900,717
|
|
20250404,105900,3880402545,11910,11900,11910,11900,811
|
|
20250404,105800,3870747535,11900,11860,11900,11860,1405
|
|
20250404,105700,3854075225,11860,11840,11860,11840,916
|
|
20250404,105600,3843225665,11840,11850,11860,11830,852
|
|
20250404,105500,3833140545,11860,11890,11890,11830,1506
|
|
20250404,105400,3815283675,11880,11880,11900,11880,521
|
|
20250404,105300,3809089695,11880,11890,11920,11880,1502
|
|
20250404,105200,3791216525,11890,11840,11900,11830,2381
|
|
20250404,105100,3762992155,11830,11830,11830,11830,1420
|
|
20250404,105000,3746193555,11830,11830,11840,11830,448
|
|
20250404,104900,3740893215,11820,11810,11820,11800,1294
|
|
20250404,104800,3725611425,11830,11820,11840,11820,2444
|
|
20250404,104700,3696700225,11810,11760,11840,11760,2432
|
|
20250404,104600,3668010905,11760,11750,11760,11740,1693
|
|
20250404,104500,3648125215,11750,11760,11770,11750,1780
|
|
20250404,104400,3627195055,11760,11770,11780,11750,716
|
|
20250404,104300,3618772875,11770,11770,11780,11770,539
|
|
20250404,104200,3612427495,11770,11800,11800,11770,1178
|
|
20250404,104100,3598546405,11800,11810,11810,11800,272
|
|
20250404,104000,3595335975,11810,11810,11820,11800,267
|
|
20250404,103900,3592182835,11810,11790,11820,11770,7679
|
|
20250404,103800,3501698425,11800,11800,11800,11720,4772
|
|
20250404,103700,3445677925,11790,11820,11830,11750,2804
|
|
20250404,103600,3412596575,11830,11830,11830,11810,895
|
|
20250404,103500,3402021395,11830,11830,11840,11830,251
|
|
20250404,103400,3399052055,11840,11820,11840,11820,623
|
|
20250404,103300,3391683625,11830,11810,11830,11810,602
|
|
20250404,103200,3384568565,11820,11820,11820,11820,794
|
|
20250404,103100,3375183485,11820,11820,11820,11820,170
|
|
20250404,103000,3373174085,11820,11890,11890,11810,3106
|
|
20250404,102900,3336360010,11890,11870,11890,11860,1360
|
|
20250404,102800,3320215590,11860,11900,11920,11860,4016
|
|
20250404,102700,3272493020,11900,11920,11950,11890,1967
|
|
20250404,102600,3249050470,11930,11930,11950,11920,2381
|
|
20250404,102500,3220625110,11940,11940,11950,11940,673
|
|
20250404,102400,3212586410,11940,11940,11950,11930,1459
|
|
20250404,102300,3195170850,11950,11920,11950,11920,1322
|
|
20250404,102200,3179392670,11930,11870,11930,11860,2320
|
|
20250404,102100,3151796630,11870,11850,11870,11850,1868
|
|
20250404,102000,3129653820,11850,11810,11870,11800,3155
|
|
20250404,101900,3092298890,11810,11800,11810,11780,644
|
|
20250404,101800,3084701730,11790,11810,11810,11790,1080
|
|
20250404,101700,3071964170,11810,11820,11820,11810,526
|
|
20250404,101600,3065750110,11820,11800,11830,11800,787
|
|
20250404,101500,3056455770,11810,11820,11820,11810,195
|
|
20250404,101400,3054152750,11820,11830,11830,11800,1905
|
|
20250404,101300,3031648070,11820,11800,11850,11800,1796
|
|
20250404,101200,3010414740,11810,11800,11810,11790,1124
|
|
20250404,101100,2997150150,11800,11790,11810,11790,662
|
|
20250404,101000,2989338650,11800,11810,11820,11790,1359
|
|
20250404,100900,2973299500,11810,11820,11830,11790,606
|
|
20250404,100800,2966149280,11820,11800,11830,11790,1222
|
|
20250404,100700,2951712060,11790,11800,11810,11780,1455
|
|
20250404,100600,2934539130,11790,11800,11800,11770,3498
|
|
20250404,100500,2893307580,11790,11820,11820,11790,3054
|
|
20250404,100400,2857275940,11830,11830,11830,11820,704
|
|
20250404,100300,2848954500,11820,11820,11830,11800,1210
|
|
20250404,100200,2834665760,11820,11830,11830,11810,874
|
|
20250404,100100,2824329440,11830,11870,11870,11820,1210
|
|
20250404,100000,2809999440,11870,11890,11900,11860,535
|
|
20250404,095900,2803642760,11900,11840,11900,11840,1923
|
|
20250404,095800,2780805440,11840,11860,11870,11840,807
|
|
20250404,095700,2771242700,11855,11850,11860,11830,2614
|
|
20250404,095600,2740271260,11860,11860,11860,11850,863
|
|
20250404,095500,2730042060,11860,11890,11890,11860,1388
|
|
20250404,095400,2713568600,11900,11920,11920,11880,1871
|
|
20250404,095300,2691325040,11900,11915,11930,11900,2492
|
|
20250404,095200,2661631465,11910,11920,11920,11890,1403
|
|
20250404,095100,2644924590,11920,11880,11920,11870,2994
|
|
20250404,095000,2609335520,11880,11870,11880,11870,1331
|
|
20250404,094900,2593527520,11870,11840,11870,11830,2809
|
|
20250404,094800,2560228100,11830,11830,11840,11810,1354
|
|
20250404,094700,2544216620,11830,11790,11830,11790,1861
|
|
20250404,094600,2522228130,11790,11770,11800,11770,1522
|
|
20250404,094500,2504288940,11770,11740,11780,11740,802
|
|
20250404,094400,2494856890,11730,11780,11810,11730,4679
|
|
20250404,094300,2439753700,11780,11810,11810,11780,2645
|
|
20250404,094200,2408576980,11810,11795,11830,11795,1152
|
|
20250404,094100,2394978410,11800,11770,11810,11770,2004
|
|
20250404,094000,2371364740,11770,11770,11780,11760,1215
|
|
20250404,093900,2357072500,11770,11760,11770,11710,1751
|
|
20250404,093800,2336496050,11760,11700,11760,11690,1773
|
|
20250404,093700,2315736340,11700,11690,11700,11670,3600
|
|
20250404,093600,2273683340,11690,11650,11690,11630,2569
|
|
20250404,093500,2243754710,11650,11620,11650,11610,2985
|
|
20250404,093400,2209053520,11620,11610,11620,11600,1166
|
|
20250404,093300,2195516210,11610,11580,11610,11570,2166
|
|
20250404,093200,2170410970,11580,11590,11590,11570,753
|
|
20250404,093100,2161692380,11590,11550,11590,11540,2928
|
|
20250404,093000,2127833180,11550,11570,11570,11550,301
|
|
20250404,092900,2124353650,11580,11530,11580,11530,3175
|
|
20250404,092800,2087662660,11530,11510,11540,11490,2732
|
|
20250404,092700,2056192190,11520,11470,11530,11460,2586
|
|
20250404,092600,2026466680,11460,11410,11470,11410,1080
|
|
20250404,092500,2014107180,11400,11380,11400,11370,5438
|
|
20250404,092400,1952186710,11380,11390,11390,11370,12388
|
|
20250404,092300,1811210190,11400,11420,11420,11390,16196
|
|
20250404,092200,1626527830,11410,11450,11460,11410,19849
|
|
20250404,092100,1399444910,11460,11480,11480,11450,4586
|
|
20250404,092000,1346877210,11480,11490,11490,11450,7686
|
|
20250404,091900,1258774990,11490,11490,11500,11480,2679
|
|
20250404,091800,1228012840,11490,11490,11510,11480,2247
|
|
20250404,091700,1202192480,11500,11530,11530,11490,2488
|
|
20250404,091600,1173564280,11530,11520,11530,11520,1919
|
|
20250404,091500,1151451530,11520,11520,11530,11510,655
|
|
20250404,091400,1143905820,11520,11500,11530,11490,3091
|
|
20250404,091300,1108341780,11490,11460,11500,11450,7296
|
|
20250404,091200,1024710710,11470,11490,11490,11460,9315
|
|
20250404,091100,917808290,11490,11500,11520,11480,11298
|
|
20250404,091000,787966700,11510,11500,11520,11480,2191
|
|
20250404,090900,762759970,11510,11550,11550,11480,18547
|
|
20250404,090800,549368900,11550,11580,11580,11540,1019
|
|
20250404,090700,537597200,11580,11600,11600,11550,3696
|
|
20250404,090600,494817260,11590,11560,11640,11550,6345
|
|
20250404,090500,421386790,11580,11550,11600,11510,4186
|
|
20250404,090400,373026840,11540,11570,11570,11510,5494
|
|
20250404,090300,309672370,11570,11550,11600,11550,3664
|
|
20250404,090200,267299840,11550,11570,11590,11520,4482
|
|
20250404,090100,215510600,11560,11550,11590,11500,4395
|
|
20250404,090000,164751860,11550,11540,11600,11500,13760
|