631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250410,192800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,192700,10394999165,10960,10960,10960,10960,0
|
|
20250410,192600,10394999165,10960,10960,10960,10960,0
|
|
20250410,192500,10394999165,10960,10960,10960,10960,0
|
|
20250410,192400,10394999165,10960,10960,10960,10960,0
|
|
20250410,192300,10394999165,10960,10960,10960,10960,0
|
|
20250410,192200,10394999165,10960,10960,10960,10960,0
|
|
20250410,192100,10394999165,10960,10960,10960,10960,0
|
|
20250410,192000,10394999165,10960,10960,10960,10960,0
|
|
20250410,191900,10394999165,10960,10960,10960,10960,0
|
|
20250410,191800,10394999165,10960,10960,10960,10960,0
|
|
20250410,191700,10394999165,10960,10960,10960,10960,0
|
|
20250410,191600,10394999165,10960,10960,10960,10960,0
|
|
20250410,191500,10394999165,10960,10960,10960,10960,0
|
|
20250410,191400,10394999165,10960,10960,10960,10960,0
|
|
20250410,191300,10394999165,10960,10960,10960,10960,0
|
|
20250410,191200,10394999165,10960,10960,10960,10960,0
|
|
20250410,191100,10394999165,10960,10960,10960,10960,0
|
|
20250410,191000,10394999165,10960,10960,10960,10960,0
|
|
20250410,190900,10394999165,10960,10960,10960,10960,0
|
|
20250410,190800,10394999165,10960,10960,10960,10960,0
|
|
20250410,190700,10394999165,10960,10960,10960,10960,0
|
|
20250410,190600,10394999165,10960,10960,10960,10960,0
|
|
20250410,190500,10394999165,10960,10960,10960,10960,0
|
|
20250410,190400,10394999165,10960,10960,10960,10960,0
|
|
20250410,190300,10394999165,10960,10960,10960,10960,0
|
|
20250410,190200,10394999165,10960,10960,10960,10960,0
|
|
20250410,190100,10394999165,10960,10960,10960,10960,0
|
|
20250410,190000,10394999165,10960,10960,10960,10960,0
|
|
20250410,185900,10394999165,10960,10960,10960,10960,0
|
|
20250410,185800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,185700,10394999165,10960,10960,10960,10960,0
|
|
20250410,185600,10394999165,10960,10960,10960,10960,0
|
|
20250410,185500,10394999165,10960,10960,10960,10960,0
|
|
20250410,185400,10394999165,10960,10960,10960,10960,0
|
|
20250410,185300,10394999165,10960,10960,10960,10960,0
|
|
20250410,185200,10394999165,10960,10960,10960,10960,0
|
|
20250410,185100,10394999165,10960,10960,10960,10960,0
|
|
20250410,185000,10394999165,10960,10960,10960,10960,0
|
|
20250410,184900,10394999165,10960,10960,10960,10960,0
|
|
20250410,184800,10394999165,10960,10960,10960,10960,0
|
|
20250410,184700,10394999165,10960,10960,10960,10960,0
|
|
20250410,184600,10394999165,10960,10960,10960,10960,0
|
|
20250410,184500,10394999165,10960,10960,10960,10960,0
|
|
20250410,184400,10394999165,10960,10960,10960,10960,0
|
|
20250410,184300,10394999165,10960,10960,10960,10960,0
|
|
20250410,184200,10394999165,10960,10960,10960,10960,0
|
|
20250410,184100,10394999165,10960,10960,10960,10960,0
|
|
20250410,184000,10394999165,10960,10960,10960,10960,0
|
|
20250410,183900,10394999165,10960,10960,10960,10960,0
|
|
20250410,183800,10394999165,10960,10960,10960,10960,0
|
|
20250410,183700,10394999165,10960,10960,10960,10960,0
|
|
20250410,183600,10394999165,10960,10960,10960,10960,0
|
|
20250410,183500,10394999165,10960,10960,10960,10960,0
|
|
20250410,183400,10394999165,10960,10960,10960,10960,0
|
|
20250410,183300,10394999165,10960,10960,10960,10960,0
|
|
20250410,183200,10394999165,10960,10960,10960,10960,0
|
|
20250410,183100,10394999165,10960,10960,10960,10960,0
|
|
20250410,183000,10394999165,10960,10960,10960,10960,0
|
|
20250410,182900,10394999165,10960,10960,10960,10960,0
|
|
20250410,182800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,182700,10394999165,10960,10960,10960,10960,0
|
|
20250410,182600,10394999165,10960,10960,10960,10960,0
|
|
20250410,182500,10394999165,10960,10960,10960,10960,0
|
|
20250410,182400,10394999165,10960,10960,10960,10960,0
|
|
20250410,182300,10394999165,10960,10960,10960,10960,0
|
|
20250410,182200,10394999165,10960,10960,10960,10960,0
|
|
20250410,182100,10394999165,10960,10960,10960,10960,0
|
|
20250410,182000,10394999165,10960,10960,10960,10960,0
|
|
20250410,181900,10394999165,10960,10960,10960,10960,0
|
|
20250410,181800,10394999165,10960,10960,10960,10960,0
|
|
20250410,181700,10394999165,10960,10960,10960,10960,0
|
|
20250410,181600,10394999165,10960,10960,10960,10960,0
|
|
20250410,181500,10394999165,10960,10960,10960,10960,0
|
|
20250410,181400,10394999165,10960,10960,10960,10960,0
|
|
20250410,181300,10394999165,10960,10960,10960,10960,0
|
|
20250410,181200,10394999165,10960,10960,10960,10960,0
|
|
20250410,181100,10394999165,10960,10960,10960,10960,0
|
|
20250410,181000,10394999165,10960,10960,10960,10960,0
|
|
20250410,180900,10394999165,10960,10960,10960,10960,0
|
|
20250410,180800,10394999165,10960,10960,10960,10960,0
|
|
20250410,180700,10394999165,10960,10960,10960,10960,0
|
|
20250410,180600,10394999165,10960,10960,10960,10960,0
|
|
20250410,180500,10394999165,10960,10960,10960,10960,0
|
|
20250410,180400,10394999165,10960,10960,10960,10960,0
|
|
20250410,180300,10394999165,10960,10960,10960,10960,0
|
|
20250410,180200,10394999165,10960,10960,10960,10960,0
|
|
20250410,180100,10394999165,10960,10960,10960,10960,0
|
|
20250410,180000,10394999165,10960,10960,10960,10960,0
|
|
20250410,175900,10394999165,10960,10960,10960,10960,0
|
|
20250410,175800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,175700,10394999165,10960,10960,10960,10960,0
|
|
20250410,175600,10394999165,10960,10960,10960,10960,0
|
|
20250410,175500,10394999165,10960,10960,10960,10960,0
|
|
20250410,175400,10394999165,10960,10960,10960,10960,0
|
|
20250410,175300,10394999165,10960,10960,10960,10960,0
|
|
20250410,175200,10394999165,10960,10960,10960,10960,0
|
|
20250410,175100,10394999165,10960,10960,10960,10960,0
|
|
20250410,175000,10394999165,10960,10960,10960,10960,0
|
|
20250410,174900,10394999165,10960,10960,10960,10960,0
|
|
20250410,174800,10394999165,10960,10960,10960,10960,0
|
|
20250410,174700,10394999165,10960,10960,10960,10960,0
|
|
20250410,174600,10394999165,10960,10960,10960,10960,0
|
|
20250410,174500,10394999165,10960,10960,10960,10960,0
|
|
20250410,174400,10394999165,10960,10960,10960,10960,0
|
|
20250410,174300,10394999165,10960,10960,10960,10960,0
|
|
20250410,174200,10394999165,10960,10960,10960,10960,0
|
|
20250410,174100,10394999165,10960,10960,10960,10960,0
|
|
20250410,174000,10394999165,10960,10960,10960,10960,0
|
|
20250410,173900,10394999165,10960,10960,10960,10960,0
|
|
20250410,173800,10394999165,10960,10960,10960,10960,0
|
|
20250410,173700,10394999165,10960,10960,10960,10960,0
|
|
20250410,173600,10394999165,10960,10960,10960,10960,0
|
|
20250410,173500,10394999165,10960,10960,10960,10960,0
|
|
20250410,173400,10394999165,10960,10960,10960,10960,0
|
|
20250410,173300,10394999165,10960,10960,10960,10960,0
|
|
20250410,173200,10394999165,10960,10960,10960,10960,0
|
|
20250410,173100,10394999165,10960,10960,10960,10960,0
|
|
20250410,173000,10394999165,10960,10960,10960,10960,0
|
|
20250410,172900,10394999165,10960,10960,10960,10960,0
|
|
20250410,172800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,172700,10394999165,10960,10960,10960,10960,0
|
|
20250410,172600,10394999165,10960,10960,10960,10960,0
|
|
20250410,172500,10394999165,10960,10960,10960,10960,0
|
|
20250410,172400,10394999165,10960,10960,10960,10960,0
|
|
20250410,172300,10394999165,10960,10960,10960,10960,0
|
|
20250410,172200,10394999165,10960,10960,10960,10960,0
|
|
20250410,172100,10394999165,10960,10960,10960,10960,0
|
|
20250410,172000,10394999165,10960,10960,10960,10960,0
|
|
20250410,171900,10394999165,10960,10960,10960,10960,0
|
|
20250410,171800,10394999165,10960,10960,10960,10960,0
|
|
20250410,171700,10394999165,10960,10960,10960,10960,0
|
|
20250410,171600,10394999165,10960,10960,10960,10960,0
|
|
20250410,171500,10394999165,10960,10960,10960,10960,0
|
|
20250410,171400,10394999165,10960,10960,10960,10960,0
|
|
20250410,171300,10394999165,10960,10960,10960,10960,0
|
|
20250410,171200,10394999165,10960,10960,10960,10960,0
|
|
20250410,171100,10394999165,10960,10960,10960,10960,0
|
|
20250410,171000,10394999165,10960,10960,10960,10960,0
|
|
20250410,170900,10394999165,10960,10960,10960,10960,0
|
|
20250410,170800,10394999165,10960,10960,10960,10960,0
|
|
20250410,170700,10394999165,10960,10960,10960,10960,0
|
|
20250410,170600,10394999165,10960,10960,10960,10960,0
|
|
20250410,170500,10394999165,10960,10960,10960,10960,0
|
|
20250410,170400,10394999165,10960,10960,10960,10960,0
|
|
20250410,170300,10394999165,10960,10960,10960,10960,0
|
|
20250410,170200,10394999165,10960,10960,10960,10960,0
|
|
20250410,170100,10394999165,10960,10960,10960,10960,0
|
|
20250410,170000,10394999165,10960,10960,10960,10960,0
|
|
20250410,165900,10394999165,10960,10960,10960,10960,0
|
|
20250410,165800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,165700,10394999165,10960,10960,10960,10960,0
|
|
20250410,165600,10394999165,10960,10960,10960,10960,0
|
|
20250410,165500,10394999165,10960,10960,10960,10960,0
|
|
20250410,165400,10394999165,10960,10960,10960,10960,0
|
|
20250410,165300,10394999165,10960,10960,10960,10960,0
|
|
20250410,165200,10394999165,10960,10960,10960,10960,0
|
|
20250410,165100,10394999165,10960,10960,10960,10960,0
|
|
20250410,165000,10394999165,10960,10960,10960,10960,0
|
|
20250410,164900,10394999165,10960,10960,10960,10960,0
|
|
20250410,164800,10394999165,10960,10960,10960,10960,0
|
|
20250410,164700,10394999165,10960,10960,10960,10960,0
|
|
20250410,164600,10394999165,10960,10960,10960,10960,0
|
|
20250410,164500,10394999165,10960,10960,10960,10960,0
|
|
20250410,164400,10394999165,10960,10960,10960,10960,0
|
|
20250410,164300,10394999165,10960,10960,10960,10960,0
|
|
20250410,164200,10394999165,10960,10960,10960,10960,0
|
|
20250410,164100,10394999165,10960,10960,10960,10960,0
|
|
20250410,164000,10394999165,10960,10960,10960,10960,0
|
|
20250410,163900,10394999165,10960,10960,10960,10960,0
|
|
20250410,163800,10394999165,10960,10960,10960,10960,0
|
|
20250410,163700,10394999165,10960,10960,10960,10960,0
|
|
20250410,163600,10394999165,10960,10960,10960,10960,0
|
|
20250410,163500,10394999165,10960,10960,10960,10960,0
|
|
20250410,163400,10394999165,10960,10960,10960,10960,0
|
|
20250410,163300,10394999165,10960,10960,10960,10960,0
|
|
20250410,163200,10394999165,10960,10960,10960,10960,0
|
|
20250410,163100,10394999165,10960,10960,10960,10960,0
|
|
20250410,163000,10394999165,10960,10960,10960,10960,0
|
|
20250410,162900,10394999165,10960,10960,10960,10960,0
|
|
20250410,162800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,162700,10394999165,10960,10960,10960,10960,0
|
|
20250410,162600,10394999165,10960,10960,10960,10960,0
|
|
20250410,162500,10394999165,10960,10960,10960,10960,0
|
|
20250410,162400,10394999165,10960,10960,10960,10960,0
|
|
20250410,162300,10394999165,10960,10960,10960,10960,0
|
|
20250410,162200,10394999165,10960,10960,10960,10960,0
|
|
20250410,162100,10394999165,10960,10960,10960,10960,0
|
|
20250410,162000,10394999165,10960,10960,10960,10960,0
|
|
20250410,161900,10394999165,10960,10960,10960,10960,0
|
|
20250410,161800,10394999165,10960,10960,10960,10960,0
|
|
20250410,161700,10394999165,10960,10960,10960,10960,0
|
|
20250410,161600,10394999165,10960,10960,10960,10960,0
|
|
20250410,161500,10394999165,10960,10960,10960,10960,0
|
|
20250410,161400,10394999165,10960,10960,10960,10960,0
|
|
20250410,161300,10394999165,10960,10960,10960,10960,0
|
|
20250410,161200,10394999165,10960,10960,10960,10960,0
|
|
20250410,161100,10394999165,10960,10960,10960,10960,0
|
|
20250410,161000,10394999165,10960,10960,10960,10960,0
|
|
20250410,160900,10394999165,10960,10960,10960,10960,0
|
|
20250410,160800,10394999165,10960,10960,10960,10960,0
|
|
20250410,160700,10394999165,10960,10960,10960,10960,0
|
|
20250410,160600,10394999165,10960,10960,10960,10960,0
|
|
20250410,160500,10394999165,10960,10960,10960,10960,0
|
|
20250410,160400,10394999165,10960,10960,10960,10960,0
|
|
20250410,160300,10394999165,10960,10960,10960,10960,0
|
|
20250410,160200,10394999165,10960,10960,10960,10960,0
|
|
20250410,160100,10394999165,10960,10960,10960,10960,0
|
|
20250410,160000,10394999165,10960,10960,10960,10960,0
|
|
20250410,155900,10394999165,10960,10960,10960,10960,0
|
|
20250410,155800,10394999165,10960,10960,10960,10960,23198
|
|
20250410,155700,10394999165,10960,10960,10960,10960,0
|
|
20250410,155600,10394999165,10960,10960,10960,10960,0
|
|
20250410,155500,10394999165,10960,10960,10960,10960,0
|
|
20250410,155400,10394999165,10960,10960,10960,10960,0
|
|
20250410,155300,10394999165,10960,10960,10960,10960,0
|
|
20250410,155200,10394999165,10960,10960,10960,10960,0
|
|
20250410,155100,10394999165,10960,10960,10960,10960,0
|
|
20250410,155000,10394999165,10960,10960,10960,10960,0
|
|
20250410,154900,10394999165,10960,10960,10960,10960,0
|
|
20250410,154800,10394999165,10960,10960,10960,10960,0
|
|
20250410,154700,10394999165,10960,10960,10960,10960,0
|
|
20250410,154600,10394999165,10960,10960,10960,10960,0
|
|
20250410,154500,10394999165,10960,10960,10960,10960,0
|
|
20250410,154400,10394999165,10960,10960,10960,10960,0
|
|
20250410,154300,10394999165,10960,10960,10960,10960,0
|
|
20250410,154200,10394999165,10960,10960,10960,10960,0
|
|
20250410,154100,10394999165,10960,10960,10960,10960,0
|
|
20250410,154000,10394999165,10960,10960,10960,10960,0
|
|
20250410,153900,10394999165,10960,10960,10960,10960,0
|
|
20250410,153800,10394999165,10960,10960,10960,10960,0
|
|
20250410,153700,10394999165,10960,10960,10960,10960,0
|
|
20250410,153600,10394999165,10960,10960,10960,10960,0
|
|
20250410,153500,10394999165,10960,10960,10960,10960,0
|
|
20250410,153400,10394999165,10960,10960,10960,10960,0
|
|
20250410,153300,10394999165,10960,10960,10960,10960,0
|
|
20250410,153200,10394999165,10960,10960,10960,10960,0
|
|
20250410,153100,10394999165,10960,10960,10960,10960,0
|
|
20250410,153000,10394999165,10960,10960,10960,10960,23198
|
|
20250410,152900,10140749085,10960,10960,10960,10960,0
|
|
20250410,152800,10140749085,10960,10960,10960,10960,0
|
|
20250410,152700,10140749085,10960,10960,10960,10960,0
|
|
20250410,152600,10140749085,10960,10960,10960,10960,0
|
|
20250410,152500,10140749085,10960,10960,10960,10960,0
|
|
20250410,152400,10140749085,10960,10960,10960,10960,0
|
|
20250410,152300,10140749085,10960,10960,10960,10960,0
|
|
20250410,152200,10140749085,10960,10960,10960,10960,0
|
|
20250410,152100,10140749085,10960,10960,10960,10960,0
|
|
20250410,152000,10140749085,10960,10960,10960,10960,0
|
|
20250410,151900,10140749085,10960,10950,10970,10930,3133
|
|
20250410,151800,10106448445,10970,10920,10980,10920,1294
|
|
20250410,151700,10092290665,10930,10970,10970,10920,2960
|
|
20250410,151600,10059933605,10970,10940,10970,10920,2408
|
|
20250410,151500,10033588005,10930,10920,10980,10910,3975
|
|
20250410,151400,9990106115,10920,10910,10920,10900,2240
|
|
20250410,151300,9965665545,10900,10920,10920,10900,4294
|
|
20250410,151200,9918811415,10920,10910,10920,10910,7014
|
|
20250410,151100,9842235755,10910,10900,10910,10880,9314
|
|
20250410,151000,9740791755,10910,10910,10910,10900,3571
|
|
20250410,150900,9701864475,10910,10910,10910,10900,3196
|
|
20250410,150800,9666997355,10910,10920,10930,10900,6109
|
|
20250410,150700,9600312145,10930,10950,10960,10920,3872
|
|
20250410,150600,9557950405,10960,10960,10960,10950,1583
|
|
20250410,150500,9540606145,10950,10940,10960,10940,5170
|
|
20250410,150400,9483990335,10950,10940,10950,10940,2939
|
|
20250410,150300,9451814755,10950,10950,10950,10940,1698
|
|
20250410,150200,9433222225,10950,10940,10950,10940,647
|
|
20250410,150100,9426138615,10950,10940,10950,10940,1005
|
|
20250410,150000,9415134915,10950,10970,10970,10950,2816
|
|
20250410,145900,9384278585,10960,10970,10970,10960,1985
|
|
20250410,145800,9362504215,10970,10960,10970,10960,862
|
|
20250410,145700,9353050955,10960,10960,10970,10950,2432
|
|
20250410,145600,9326395245,10960,10965,10970,10950,2981
|
|
20250410,145500,9293731915,10970,10970,10980,10960,1265
|
|
20250410,145400,9279847725,10980,10980,10980,10970,1088
|
|
20250410,145300,9267902095,10980,10980,10990,10970,1445
|
|
20250410,145200,9252040815,10980,10970,11000,10970,533
|
|
20250410,145100,9246185085,11000,10980,11000,10970,1202
|
|
20250410,145000,9232981905,10980,10970,10980,10960,1832
|
|
20250410,144900,9212882955,10970,10960,10970,10960,963
|
|
20250410,144800,9202319805,10970,10970,10970,10960,635
|
|
20250410,144700,9195354445,10960,10960,10970,10960,975
|
|
20250410,144600,9184667085,10960,10950,10970,10950,1091
|
|
20250410,144500,9172710485,10960,10960,10960,10950,877
|
|
20250410,144400,9163099035,10970,10980,10980,10960,2215
|
|
20250410,144300,9138819135,10980,10930,10980,10930,22734
|
|
20250410,144200,8889994935,10980,11000,11010,10940,21969
|
|
20250410,144100,8649471045,11000,11010,11010,11000,1362
|
|
20250410,144000,8634484415,11020,11000,11020,11000,862
|
|
20250410,143900,8624989785,11010,11010,11030,11000,1565
|
|
20250410,143800,8607752525,11020,11030,11030,11020,802
|
|
20250410,143700,8598909405,11020,11020,11030,11020,572
|
|
20250410,143600,8592602385,11025,11040,11040,11025,385
|
|
20250410,143500,8588354445,11040,11020,11040,11020,1288
|
|
20250410,143400,8574144525,11020,11020,11040,11020,1297
|
|
20250410,143300,8559837855,11020,11020,11040,11010,2452
|
|
20250410,143200,8532797135,11030,11020,11030,11010,824
|
|
20250410,143100,8523715935,11020,11010,11020,11010,488
|
|
20250410,143000,8518339115,11020,11010,11040,11010,2649
|
|
20250410,142900,8489132995,11010,11000,11010,10990,496
|
|
20250410,142800,8483676685,11010,11000,11010,11000,529
|
|
20250410,142700,8477855165,11010,11010,11020,11010,828
|
|
20250410,142600,8468734055,11010,11010,11020,11010,576
|
|
20250410,142500,8462388095,11020,11010,11020,11000,915
|
|
20250410,142400,8452313085,11020,11020,11020,11000,563
|
|
20250410,142300,8446114745,11020,11010,11020,11010,1223
|
|
20250410,142200,8432645285,11020,11000,11030,11000,2706
|
|
20250410,142100,8402832945,11000,10990,11000,10980,1723
|
|
20250410,142000,8383890505,10990,10960,11000,10960,5526
|
|
20250410,141900,8323205835,10970,10960,10970,10960,916
|
|
20250410,141800,8313159615,10970,10970,10970,10960,390
|
|
20250410,141700,8308884385,10970,10970,10970,10960,1114
|
|
20250410,141600,8296666845,10980,10980,10980,10970,2468
|
|
20250410,141500,8269579325,10990,10980,10990,10980,531
|
|
20250410,141400,8263745475,10980,10980,10990,10980,749
|
|
20250410,141300,8255515005,10990,10980,11000,10980,697
|
|
20250410,141200,8247853315,11000,10980,11000,10980,2334
|
|
20250410,141100,8222190425,11000,10990,11000,10970,5354
|
|
20250410,141000,8163335175,10990,10980,10990,10980,386
|
|
20250410,140900,8159096085,10990,10970,10990,10970,2929
|
|
20250410,140800,8126930935,10970,10970,10980,10970,116
|
|
20250410,140700,8125658205,10980,10980,10990,10970,845
|
|
20250410,140600,8116378925,10980,10990,10990,10980,1602
|
|
20250410,140500,8098780175,10990,10980,11000,10980,1494
|
|
20250410,140400,8082367435,10970,10950,10980,10950,1829
|
|
20250410,140300,8062314435,10960,10960,10960,10950,933
|
|
20250410,140200,8052096545,10960,10960,10960,10950,471
|
|
20250410,140100,8046935455,10960,10950,10960,10950,408
|
|
20250410,140000,8042464715,10950,10970,10980,10950,475
|
|
20250410,135900,8037254565,10980,11000,11000,10970,373
|
|
20250410,135800,8033160255,11000,10970,11000,10940,2562
|
|
20250410,135700,8005097895,10990,10960,11020,10960,738
|
|
20250410,135600,7996991535,10960,10960,11010,10960,2133
|
|
20250410,135500,7973571795,10970,10930,10970,10930,5251
|
|
20250410,135400,7916084635,10940,10940,10940,10930,383
|
|
20250410,135300,7911896085,10940,10940,10940,10930,414
|
|
20250410,135200,7907367965,10940,10940,10950,10940,3992
|
|
20250410,135100,7863684085,10950,10930,10950,10930,2628
|
|
20250410,135000,7834933405,10930,10930,10940,10930,156
|
|
20250410,134900,7833227705,10930,10930,10930,10930,104
|
|
20250410,134800,7832090985,10950,10950,10950,10940,3833
|
|
20250410,134700,7790150315,10950,10940,10950,10940,277
|
|
20250410,134600,7787119295,10940,10940,10940,10940,94
|
|
20250410,134500,7786090935,10950,10950,10950,10940,572
|
|
20250410,134400,7779829465,10950,10950,10960,10940,1398
|
|
20250410,134300,7764521185,10960,10960,10960,10955,448
|
|
20250410,134200,7759611115,10960,10970,10970,10960,121
|
|
20250410,134100,7758284680,10970,10970,10970,10960,945
|
|
20250410,134000,7747926120,10970,10970,10980,10960,2525
|
|
20250410,133900,7720226980,10980,10990,10990,10970,2256
|
|
20250410,133800,7695448980,10990,10990,11000,10980,3999
|
|
20250410,133700,7651499040,10990,10980,10990,10980,921
|
|
20250410,133600,7641378490,10990,10990,10990,10980,186
|
|
20250410,133500,7639334930,10980,10990,10990,10980,155
|
|
20250410,133400,7637632430,10980,10980,10990,10980,741
|
|
20250410,133300,7629495510,10980,10990,10990,10980,765
|
|
20250410,133200,7621093730,10990,10980,10990,10970,1116
|
|
20250410,133100,7608840115,10970,10970,10980,10970,431
|
|
20250410,133000,7604108775,10970,10980,10980,10970,825
|
|
20250410,132900,7595053845,10970,10970,10980,10970,229
|
|
20250410,132800,7592540465,10970,10980,10990,10970,155
|
|
20250410,132700,7590838435,10980,10980,10990,10980,732
|
|
20250410,132600,7582801065,10980,10980,10990,10980,1486
|
|
20250410,132500,7566483225,10970,10970,10970,10970,254
|
|
20250410,132400,7563696845,10980,10970,10980,10970,129
|
|
20250410,132300,7562281115,10970,10960,10980,10960,658
|
|
20250410,132200,7555062985,10970,10970,10980,10960,726
|
|
20250410,132100,7547098505,10980,10960,10990,10960,1165
|
|
20250410,132000,7534309295,10960,10940,10960,10940,736
|
|
20250410,131900,7526245675,10950,10930,10950,10930,3802
|
|
20250410,131800,7484647445,10940,10950,10960,10940,2320
|
|
20250410,131700,7459260055,10950,10950,10960,10950,424
|
|
20250410,131600,7454616935,10950,10940,10960,10940,474
|
|
20250410,131500,7449426025,10950,10960,10960,10950,1274
|
|
20250410,131400,7435464125,10970,10950,10970,10950,836
|
|
20250410,131300,7426302115,10950,10940,10950,10940,565
|
|
20250410,131200,7420115835,10940,10950,10960,10930,2279
|
|
20250410,131100,7395170955,10950,10950,10960,10950,827
|
|
20250410,131000,7386112875,10940,10930,10950,10930,372
|
|
20250410,130900,7382043665,10950,10960,10960,10940,865
|
|
20250410,130800,7372575585,10960,10960,10980,10960,1435
|
|
20250410,130700,7356839405,10970,10960,10970,10960,167
|
|
20250410,130600,7355008485,10960,10990,11000,10960,777
|
|
20250410,130500,7346470255,10990,10950,10990,10950,3012
|
|
20250410,130400,7313451505,10950,10940,10950,10940,387
|
|
20250410,130300,7309217115,10940,10950,10950,10940,583
|
|
20250410,130200,7302838425,10950,10960,10960,10950,1582
|
|
20250410,130100,7285509225,10960,10960,10970,10960,490
|
|
20250410,130000,7280134985,10960,10970,10980,10960,457
|
|
20250410,125900,7275123345,10960,10940,10980,10940,1141
|
|
20250410,125800,7262621485,10950,10940,10950,10940,582
|
|
20250410,125700,7256250035,10940,10940,10950,10940,275
|
|
20250410,125600,7253240855,10940,10940,10950,10940,768
|
|
20250410,125500,7244838485,10940,10920,10940,10920,1005
|
|
20250410,125400,7233854215,10930,10930,10940,10920,492
|
|
20250410,125300,7228475875,10940,10930,10940,10920,1387
|
|
20250410,125200,7213321755,10920,10920,10930,10920,1191
|
|
20250410,125100,7200314775,10930,10920,10930,10910,696
|
|
20250410,125000,7192714645,10920,10920,10920,10900,762
|
|
20250410,124900,7184397835,10920,10910,10940,10910,1763
|
|
20250410,124800,7165143825,10910,10910,10910,10900,406
|
|
20250410,124700,7160714965,10910,10920,10930,10890,2122
|
|
20250410,124600,7137565005,10920,10900,10920,10900,1335
|
|
20250410,124500,7122994385,10910,10890,10910,10890,547
|
|
20250410,124400,7117034145,10890,10890,10900,10880,2435
|
|
20250410,124300,7090515245,10890,10890,10900,10890,964
|
|
20250410,124200,7080014645,10890,10890,10900,10890,208
|
|
20250410,124100,7077748895,10880,10880,10900,10880,589
|
|
20250410,124000,7071336235,10890,10890,10900,10880,1651
|
|
20250410,123900,7053357925,10900,10890,10900,10890,2119
|
|
20250410,123800,7030278515,10890,10880,10890,10880,1930
|
|
20250410,123700,7009278595,10890,10880,10890,10880,626
|
|
20250410,123600,7002464245,10880,10890,10890,10880,451
|
|
20250410,123500,6997553435,10880,10880,10890,10880,498
|
|
20250410,123400,6992133775,10880,10870,10880,10870,669
|
|
20250410,123300,6984856165,10880,10880,10880,10870,350
|
|
20250410,123200,6981048645,10880,10890,10890,10870,2800
|
|
20250410,123100,6950580255,10890,10890,10900,10880,2200
|
|
20250410,123000,6926625045,10900,10910,10920,10890,3191
|
|
20250410,122900,6891833475,10910,10910,10920,10910,154
|
|
20250410,122800,6890152755,10930,10920,10930,10920,952
|
|
20250410,122700,6879753555,10930,10920,10930,10920,759
|
|
20250410,122600,6871464085,10920,10920,10920,10910,1165
|
|
20250410,122500,6858742865,10920,10910,10930,10910,2437
|
|
20250410,122400,6832137225,10930,10930,10930,10920,599
|
|
20250410,122300,6825593645,10940,10950,10960,10910,3882
|
|
20250410,122200,6783162025,10950,10950,10960,10940,962
|
|
20250410,122100,6772626655,10960,10950,10960,10940,2102
|
|
20250410,122000,6749608875,10970,10960,10980,10950,910
|
|
20250410,121900,6739634335,10980,10960,10980,10960,927
|
|
20250410,121800,6729465185,10980,10980,10990,10970,2743
|
|
20250410,121700,6699358355,10970,10980,10990,10970,1207
|
|
20250410,121600,6686106035,10990,10980,10990,10980,414
|
|
20250410,121500,6681557235,10990,10980,10990,10970,817
|
|
20250410,121400,6672586425,10980,10990,10990,10970,883
|
|
20250410,121300,6662896085,10990,10980,10990,10970,828
|
|
20250410,121200,6653802875,11000,11000,11000,10990,281
|
|
20250410,121100,6650714385,10990,10970,11010,10970,1559
|
|
20250410,121000,6633577165,10980,10970,10980,10970,710
|
|
20250410,120900,6625782325,10980,10980,10980,10970,343
|
|
20250410,120800,6622016795,10970,10990,11000,10970,352
|
|
20250410,120700,6618150835,10990,10980,11000,10980,666
|
|
20250410,120600,6610830075,10990,10990,11000,10980,1113
|
|
20250410,120500,6598598475,11000,10980,11010,10970,2370
|
|
20250410,120400,6572556915,10980,10975,10980,10970,568
|
|
20250410,120300,6566322080,10980,10980,10980,10975,436
|
|
20250410,120200,6561535045,10970,10980,10980,10970,169
|
|
20250410,120100,6559680505,10980,10970,10980,10970,206
|
|
20250410,120000,6557419920,10970,10980,10990,10970,2543
|
|
20250410,115900,6529501765,10990,10990,10990,10980,1197
|
|
20250410,115800,6516353045,11000,11000,11000,10980,612
|
|
20250410,115700,6509625745,11010,11010,11010,11000,371
|
|
20250410,115600,6505544285,11000,11010,11010,11000,402
|
|
20250410,115500,6501120885,11010,11020,11030,11000,6083
|
|
20250410,115400,6434090275,11030,11040,11040,11020,137
|
|
20250410,115300,6432578975,11030,11030,11040,11030,362
|
|
20250410,115200,6428585215,11030,11010,11030,11010,1947
|
|
20250410,115100,6407126105,11010,11020,11020,11010,384
|
|
20250410,115000,6402897545,11010,11040,11040,11010,895
|
|
20250410,114900,6393034205,11040,11020,11040,11010,1358
|
|
20250410,114800,6378062105,11040,11010,11040,11010,1594
|
|
20250410,114700,6360492535,11010,11010,11030,11000,856
|
|
20250410,114600,6351063445,11010,11000,11030,11000,1339
|
|
20250410,114500,6336313945,11010,11010,11010,11000,775
|
|
20250410,114400,6327782195,11000,11000,11020,10990,926
|
|
20250410,114300,6317592805,11000,10990,11000,10980,928
|
|
20250410,114200,6307393025,11000,10990,11000,10990,1459
|
|
20250410,114100,6291354025,11000,10990,11010,10990,2758
|
|
20250410,114000,6261012045,11000,10970,11000,10970,778
|
|
20250410,113900,6252466905,10990,11000,11000,10970,2460
|
|
20250410,113800,6225445415,11000,10990,11010,10990,255
|
|
20250410,113700,6222640085,10990,11010,11020,10980,1768
|
|
20250410,113600,6203200675,11020,11020,11030,11020,686
|
|
20250410,113500,6195639875,11020,11000,11030,11000,1533
|
|
20250410,113400,6178767255,11000,11020,11020,10990,2877
|
|
20250410,113300,6147103735,11020,11050,11050,11020,2354
|
|
20250410,113200,6121141385,11050,11070,11070,11030,22588
|
|
20250410,113100,5871531855,11060,11060,11070,11060,1364
|
|
20250410,113000,5856433455,11070,11060,11070,11060,1330
|
|
20250410,112900,5841710835,11060,11070,11070,11060,426
|
|
20250410,112800,5836997885,11070,11070,11080,11050,3563
|
|
20250410,112700,5797566625,11080,11100,11100,11070,5303
|
|
20250410,112600,5738792065,11100,11100,11100,11090,785
|
|
20250410,112500,5730085305,11100,11100,11110,11090,3299
|
|
20250410,112400,5693468855,11110,11110,11110,11100,1762
|
|
20250410,112300,5673906535,11110,11100,11110,11090,667
|
|
20250410,112200,5666501985,11100,11100,11120,11090,2229
|
|
20250410,112100,5641748915,11100,11110,11120,11100,2580
|
|
20250410,112000,5613074705,11110,11100,11110,11090,410
|
|
20250410,111900,5608521575,11120,11080,11120,11080,3613
|
|
20250410,111800,5568413835,11080,11090,11090,11080,857
|
|
20250410,111700,5558911245,11100,11090,11110,11080,1710
|
|
20250410,111600,5539940325,11080,11090,11100,11080,1225
|
|
20250410,111500,5526356625,11100,11100,11110,11090,468
|
|
20250410,111400,5521162055,11110,11090,11120,11090,2245
|
|
20250410,111300,5496237335,11100,11090,11100,11090,323
|
|
20250410,111200,5492653295,11100,11100,11110,11090,933
|
|
20250410,111100,5482296865,11100,11100,11120,11090,382
|
|
20250410,111000,5478055155,11100,11100,11120,11100,1038
|
|
20250410,110900,5466524595,11120,11110,11120,11110,804
|
|
20250410,110800,5457591155,11120,11110,11120,11110,325
|
|
20250410,110700,5453979015,11110,11110,11120,11110,750
|
|
20250410,110600,5445643125,11120,11130,11130,11100,1424
|
|
20250410,110500,5429826925,11120,11130,11130,11110,421
|
|
20250410,110400,5425146955,11130,11130,11140,11130,2610
|
|
20250410,110300,5396097435,11130,11120,11130,11120,726
|
|
20250410,110200,5388023195,11120,11130,11140,11120,1331
|
|
20250410,110100,5373217205,11140,11140,11150,11130,971
|
|
20250410,110000,5362404665,11150,11140,11150,11130,1153
|
|
20250410,105900,5349558265,11140,11140,11150,11130,955
|
|
20250410,105800,5338919515,11140,11130,11160,11120,2252
|
|
20250410,105700,5313831715,11130,11120,11150,11120,3027
|
|
20250410,105600,5280124365,11120,11120,11130,11120,141
|
|
20250410,105500,5278555445,11120,11110,11140,11110,485
|
|
20250410,105400,5273157715,11130,11100,11130,11100,562
|
|
20250410,105300,5266905585,11130,11100,11140,11100,2410
|
|
20250410,105200,5240096905,11100,11110,11120,11100,1244
|
|
20250410,105100,5226281645,11120,11070,11120,11070,1356
|
|
20250410,105000,5211249685,11070,11080,11080,11070,711
|
|
20250410,104900,5203377185,11080,11080,11090,11070,943
|
|
20250410,104800,5192928905,11090,11100,11100,11080,1641
|
|
20250410,104700,5174732125,11100,11120,11120,11100,3165
|
|
20250410,104600,5139589505,11130,11120,11130,11120,361
|
|
20250410,104500,5135574635,11130,11110,11130,11110,1831
|
|
20250410,104400,5115215375,11110,11100,11110,11100,1928
|
|
20250410,104300,5093800565,11100,11100,11110,11100,446
|
|
20250410,104200,5088849175,11100,11080,11110,11070,1825
|
|
20250410,104100,5068624425,11080,11100,11100,11060,2145
|
|
20250410,104000,5044865155,11090,11100,11100,11080,549
|
|
20250410,103900,5038774435,11100,11110,11120,11090,1236
|
|
20250410,103800,5025058625,11120,11110,11120,11110,324
|
|
20250410,103700,5021457375,11100,11110,11130,11100,2644
|
|
20250410,103600,4992073195,11100,11120,11140,11100,4439
|
|
20250410,103500,4942720445,11130,11130,11140,11120,1913
|
|
20250410,103400,4921422685,11130,11130,11145,11120,2889
|
|
20250410,103300,4889269670,11140,11130,11150,11130,3073
|
|
20250410,103200,4855049505,11120,11120,11130,11120,536
|
|
20250410,103100,4849089175,11130,11100,11130,11100,2255
|
|
20250410,103000,4824025175,11100,11095,11110,11095,1319
|
|
20250410,102900,4809383735,11100,11100,11100,11090,1134
|
|
20250410,102800,4796803435,11100,11090,11100,11090,132
|
|
20250410,102700,4795338595,11090,11110,11110,11090,1378
|
|
20250410,102600,4780035625,11120,11120,11130,11100,1425
|
|
20250410,102500,4764197005,11130,11120,11150,11110,3319
|
|
20250410,102400,4727243215,11120,11100,11130,11100,2350
|
|
20250410,102300,4701119145,11100,11100,11110,11090,2227
|
|
20250410,102200,4676395445,11100,11050,11100,11050,3477
|
|
20250410,102100,4637854995,11060,11040,11060,11030,620
|
|
20250410,102000,4631007745,11020,11040,11060,11020,442
|
|
20250410,101900,4626132555,11080,11040,11080,11030,565
|
|
20250410,101800,4619883135,11020,11010,11050,11010,1459
|
|
20250410,101700,4603803395,11020,11020,11030,11010,548
|
|
20250410,101600,4597765965,11020,11010,11020,11010,659
|
|
20250410,101500,4590506005,11000,11020,11020,10990,972
|
|
20250410,101400,4579814415,11010,11000,11040,10990,2733
|
|
20250410,101300,4549711725,11000,11000,11010,11000,1063
|
|
20250410,101200,4538011055,10990,11000,11010,10990,510
|
|
20250410,101100,4532400845,11010,11010,11010,11000,574
|
|
20250410,101000,4526081225,11010,11030,11030,10990,1121
|
|
20250410,100900,4513741985,11040,11030,11040,11020,2414
|
|
20250410,100800,4487119505,11030,11050,11060,11030,1225
|
|
20250410,100700,4473586805,11060,11070,11080,11060,3248
|
|
20250410,100600,4437637595,11080,11070,11110,11070,2891
|
|
20250410,100500,4405584085,11070,11040,11070,11040,1864
|
|
20250410,100400,4384982595,11040,11030,11040,11020,332
|
|
20250410,100300,4381320495,11030,11050,11090,11030,5835
|
|
20250410,100200,4316761175,11050,11010,11050,11010,2160
|
|
20250410,100100,4292894055,11050,11000,11060,10990,6837
|
|
20250410,100000,4217560025,11000,10910,11000,10910,2886
|
|
20250410,095900,4185946755,10910,10910,10920,10900,2393
|
|
20250410,095800,4159839815,10910,10910,10920,10900,2952
|
|
20250410,095700,4127647485,10900,10920,10920,10900,2301
|
|
20250410,095600,4102558185,10910,10920,10920,10910,1060
|
|
20250410,095500,4090987055,10910,10910,10930,10910,2082
|
|
20250410,095400,4068257635,10940,10910,10940,10910,937
|
|
20250410,095300,4058022365,10920,10920,10920,10900,1469
|
|
20250410,095200,4041992515,10910,10920,10920,10910,1101
|
|
20250410,095100,4029978895,10910,10930,10930,10910,2092
|
|
20250410,095000,4007128295,10930,10950,10960,10930,1897
|
|
20250410,094900,3986363095,10930,10950,10960,10930,1927
|
|
20250410,094800,3965279675,10960,10970,10970,10950,1342
|
|
20250410,094700,3950574625,10960,10970,10970,10940,2873
|
|
20250410,094600,3919096545,10960,10950,10980,10940,1697
|
|
20250410,094500,3900510745,10930,10910,10950,10900,4305
|
|
20250410,094400,3853489195,10910,10920,10920,10900,852
|
|
20250410,094300,3844192685,10930,10920,10940,10900,3723
|
|
20250410,094200,3803555005,10910,10920,10920,10900,2955
|
|
20250410,094100,3771321785,10920,10940,10940,10920,1964
|
|
20250410,094000,3749853955,10930,10920,10950,10920,2056
|
|
20250410,093900,3727371045,10910,10900,10920,10890,3899
|
|
20250410,093800,3684858705,10890,10900,10920,10890,3077
|
|
20250410,093700,3651328255,10920,10920,10920,10900,3622
|
|
20250410,093600,3611821805,10930,10930,10930,10910,1960
|
|
20250410,093500,3590417105,10930,10930,10950,10920,2522
|
|
20250410,093400,3562845835,10930,10960,10980,10930,5632
|
|
20250410,093300,3501151985,10960,10990,10990,10960,1652
|
|
20250410,093200,3483022585,10980,11000,11010,10980,4245
|
|
20250410,093100,3436337805,11000,11010,11020,10990,3645
|
|
20250410,093000,3396219135,10990,10980,11010,10970,4019
|
|
20250410,092900,3352050205,10990,10970,10990,10950,3753
|
|
20250410,092800,3310881435,10970,10960,10970,10940,4319
|
|
20250410,092700,3263556755,10950,10960,10980,10930,3254
|
|
20250410,092600,3227929155,10960,10900,10970,10900,8194
|
|
20250410,092500,3138340335,10930,10930,10940,10880,7037
|
|
20250410,092400,3061528845,10920,10910,10940,10900,6661
|
|
20250410,092300,2988778885,10920,10940,10950,10890,16611
|
|
20250410,092200,2807533575,10960,10990,10990,10950,4014
|
|
20250410,092100,2763526465,10990,11010,11030,10990,4129
|
|
20250410,092000,2718098355,11030,11050,11060,11020,7005
|
|
20250410,091900,2640765650,11050,11070,11080,11040,6176
|
|
20250410,091800,2572478780,11070,11130,11140,11060,6414
|
|
20250410,091700,2501255730,11150,11160,11170,11130,6356
|
|
20250410,091600,2430377960,11160,11150,11220,11140,7369
|
|
20250410,091500,2348090390,11150,11170,11200,11130,4436
|
|
20250410,091400,2298645530,11140,11160,11200,11110,7633
|
|
20250410,091300,2213631500,11190,11170,11200,11170,4692
|
|
20250410,091200,2161137120,11170,11200,11230,11140,12889
|
|
20250410,091100,2016931695,11200,11170,11220,11150,10442
|
|
20250410,091000,1900088970,11180,11210,11210,11170,4454
|
|
20250410,090900,1850259620,11200,11230,11300,11200,14990
|
|
20250410,090800,1681686610,11220,11240,11240,11210,4739
|
|
20250410,090700,1628484150,11240,11240,11250,11220,24776
|
|
20250410,090600,1350017010,11240,11220,11260,11180,10751
|
|
20250410,090500,1229195100,11220,11300,11330,11190,12854
|
|
20250410,090400,1084727860,11270,11240,11320,11220,7361
|
|
20250410,090300,1001852610,11230,11300,11320,11220,20932
|
|
20250410,090200,766061240,11260,11380,11450,11250,67354
|
|
20250410,090100,0,10190,10190,10190,10190,0
|
|
20250410,090000,0,10190,10190,10190,10190,0
|