626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,192300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,192200,1710974396,2165,2165,2165,2165,0
|
|
20250411,192100,1710974396,2165,2165,2165,2165,0
|
|
20250411,192000,1710974396,2165,2165,2165,2165,0
|
|
20250411,191900,1710974396,2165,2165,2165,2165,0
|
|
20250411,191800,1710974396,2165,2165,2165,2165,0
|
|
20250411,191700,1710974396,2165,2165,2165,2165,0
|
|
20250411,191600,1710974396,2165,2165,2165,2165,0
|
|
20250411,191500,1710974396,2165,2165,2165,2165,0
|
|
20250411,191400,1710974396,2165,2165,2165,2165,0
|
|
20250411,191300,1710974396,2165,2165,2165,2165,0
|
|
20250411,191200,1710974396,2165,2165,2165,2165,0
|
|
20250411,191100,1710974396,2165,2165,2165,2165,0
|
|
20250411,191000,1710974396,2165,2165,2165,2165,0
|
|
20250411,190900,1710974396,2165,2165,2165,2165,0
|
|
20250411,190800,1710974396,2165,2165,2165,2165,0
|
|
20250411,190700,1710974396,2165,2165,2165,2165,0
|
|
20250411,190600,1710974396,2165,2165,2165,2165,0
|
|
20250411,190500,1710974396,2165,2165,2165,2165,0
|
|
20250411,190400,1710974396,2165,2165,2165,2165,0
|
|
20250411,190300,1710974396,2165,2165,2165,2165,0
|
|
20250411,190200,1710974396,2165,2165,2165,2165,0
|
|
20250411,190100,1710974396,2165,2165,2165,2165,0
|
|
20250411,190000,1710974396,2165,2165,2165,2165,0
|
|
20250411,185900,1710974396,2165,2165,2165,2165,0
|
|
20250411,185800,1710974396,2165,2165,2165,2165,0
|
|
20250411,185700,1710974396,2165,2165,2165,2165,0
|
|
20250411,185600,1710974396,2165,2165,2165,2165,0
|
|
20250411,185500,1710974396,2165,2165,2165,2165,0
|
|
20250411,185400,1710974396,2165,2165,2165,2165,0
|
|
20250411,185300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,185200,1710974396,2165,2165,2165,2165,0
|
|
20250411,185100,1710974396,2165,2165,2165,2165,0
|
|
20250411,185000,1710974396,2165,2165,2165,2165,0
|
|
20250411,184900,1710974396,2165,2165,2165,2165,0
|
|
20250411,184800,1710974396,2165,2165,2165,2165,0
|
|
20250411,184700,1710974396,2165,2165,2165,2165,0
|
|
20250411,184600,1710974396,2165,2165,2165,2165,0
|
|
20250411,184500,1710974396,2165,2165,2165,2165,0
|
|
20250411,184400,1710974396,2165,2165,2165,2165,0
|
|
20250411,184300,1710974396,2165,2165,2165,2165,0
|
|
20250411,184200,1710974396,2165,2165,2165,2165,0
|
|
20250411,184100,1710974396,2165,2165,2165,2165,0
|
|
20250411,184000,1710974396,2165,2165,2165,2165,0
|
|
20250411,183900,1710974396,2165,2165,2165,2165,0
|
|
20250411,183800,1710974396,2165,2165,2165,2165,0
|
|
20250411,183700,1710974396,2165,2165,2165,2165,0
|
|
20250411,183600,1710974396,2165,2165,2165,2165,0
|
|
20250411,183500,1710974396,2165,2165,2165,2165,0
|
|
20250411,183400,1710974396,2165,2165,2165,2165,0
|
|
20250411,183300,1710974396,2165,2165,2165,2165,0
|
|
20250411,183200,1710974396,2165,2165,2165,2165,0
|
|
20250411,183100,1710974396,2165,2165,2165,2165,0
|
|
20250411,183000,1710974396,2165,2165,2165,2165,0
|
|
20250411,182900,1710974396,2165,2165,2165,2165,0
|
|
20250411,182800,1710974396,2165,2165,2165,2165,0
|
|
20250411,182700,1710974396,2165,2165,2165,2165,0
|
|
20250411,182600,1710974396,2165,2165,2165,2165,0
|
|
20250411,182500,1710974396,2165,2165,2165,2165,0
|
|
20250411,182400,1710974396,2165,2165,2165,2165,0
|
|
20250411,182300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,182200,1710974396,2165,2165,2165,2165,0
|
|
20250411,182100,1710974396,2165,2165,2165,2165,0
|
|
20250411,182000,1710974396,2165,2165,2165,2165,0
|
|
20250411,181900,1710974396,2165,2165,2165,2165,0
|
|
20250411,181800,1710974396,2165,2165,2165,2165,0
|
|
20250411,181700,1710974396,2165,2165,2165,2165,0
|
|
20250411,181600,1710974396,2165,2165,2165,2165,0
|
|
20250411,181500,1710974396,2165,2165,2165,2165,0
|
|
20250411,181400,1710974396,2165,2165,2165,2165,0
|
|
20250411,181300,1710974396,2165,2165,2165,2165,0
|
|
20250411,181200,1710974396,2165,2165,2165,2165,0
|
|
20250411,181100,1710974396,2165,2165,2165,2165,0
|
|
20250411,181000,1710974396,2165,2165,2165,2165,0
|
|
20250411,180900,1710974396,2165,2165,2165,2165,0
|
|
20250411,180800,1710974396,2165,2165,2165,2165,0
|
|
20250411,180700,1710974396,2165,2165,2165,2165,0
|
|
20250411,180600,1710974396,2165,2165,2165,2165,0
|
|
20250411,180500,1710974396,2165,2165,2165,2165,0
|
|
20250411,180400,1710974396,2165,2165,2165,2165,0
|
|
20250411,180300,1710974396,2165,2165,2165,2165,0
|
|
20250411,180200,1710974396,2165,2165,2165,2165,0
|
|
20250411,180100,1710974396,2165,2165,2165,2165,0
|
|
20250411,180000,1710974396,2165,2165,2165,2165,0
|
|
20250411,175900,1710974396,2165,2165,2165,2165,0
|
|
20250411,175800,1710974396,2165,2165,2165,2165,0
|
|
20250411,175700,1710974396,2165,2165,2165,2165,0
|
|
20250411,175600,1710974396,2165,2165,2165,2165,0
|
|
20250411,175500,1710974396,2165,2165,2165,2165,0
|
|
20250411,175400,1710974396,2165,2165,2165,2165,0
|
|
20250411,175300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,175200,1710974396,2165,2165,2165,2165,0
|
|
20250411,175100,1710974396,2165,2165,2165,2165,0
|
|
20250411,175000,1710974396,2165,2165,2165,2165,0
|
|
20250411,174900,1710974396,2165,2165,2165,2165,0
|
|
20250411,174800,1710974396,2165,2165,2165,2165,0
|
|
20250411,174700,1710974396,2165,2165,2165,2165,0
|
|
20250411,174600,1710974396,2165,2165,2165,2165,0
|
|
20250411,174500,1710974396,2165,2165,2165,2165,0
|
|
20250411,174400,1710974396,2165,2165,2165,2165,0
|
|
20250411,174300,1710974396,2165,2165,2165,2165,0
|
|
20250411,174200,1710974396,2165,2165,2165,2165,0
|
|
20250411,174100,1710974396,2165,2165,2165,2165,0
|
|
20250411,174000,1710974396,2165,2165,2165,2165,0
|
|
20250411,173900,1710974396,2165,2165,2165,2165,0
|
|
20250411,173800,1710974396,2165,2165,2165,2165,0
|
|
20250411,173700,1710974396,2165,2165,2165,2165,0
|
|
20250411,173600,1710974396,2165,2165,2165,2165,0
|
|
20250411,173500,1710974396,2165,2165,2165,2165,0
|
|
20250411,173400,1710974396,2165,2165,2165,2165,0
|
|
20250411,173300,1710974396,2165,2165,2165,2165,0
|
|
20250411,173200,1710974396,2165,2165,2165,2165,0
|
|
20250411,173100,1710974396,2165,2165,2165,2165,0
|
|
20250411,173000,1710974396,2165,2165,2165,2165,0
|
|
20250411,172900,1710974396,2165,2165,2165,2165,0
|
|
20250411,172800,1710974396,2165,2165,2165,2165,0
|
|
20250411,172700,1710974396,2165,2165,2165,2165,0
|
|
20250411,172600,1710974396,2165,2165,2165,2165,0
|
|
20250411,172500,1710974396,2165,2165,2165,2165,0
|
|
20250411,172400,1710974396,2165,2165,2165,2165,0
|
|
20250411,172300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,172200,1710974396,2165,2165,2165,2165,0
|
|
20250411,172100,1710974396,2165,2165,2165,2165,0
|
|
20250411,172000,1710974396,2165,2165,2165,2165,0
|
|
20250411,171900,1710974396,2165,2165,2165,2165,0
|
|
20250411,171800,1710974396,2165,2165,2165,2165,0
|
|
20250411,171700,1710974396,2165,2165,2165,2165,0
|
|
20250411,171600,1710974396,2165,2165,2165,2165,0
|
|
20250411,171500,1710974396,2165,2165,2165,2165,0
|
|
20250411,171400,1710974396,2165,2165,2165,2165,0
|
|
20250411,171300,1710974396,2165,2165,2165,2165,0
|
|
20250411,171200,1710974396,2165,2165,2165,2165,0
|
|
20250411,171100,1710974396,2165,2165,2165,2165,0
|
|
20250411,171000,1710974396,2165,2165,2165,2165,0
|
|
20250411,170900,1710974396,2165,2165,2165,2165,0
|
|
20250411,170800,1710974396,2165,2165,2165,2165,0
|
|
20250411,170700,1710974396,2165,2165,2165,2165,0
|
|
20250411,170600,1710974396,2165,2165,2165,2165,0
|
|
20250411,170500,1710974396,2165,2165,2165,2165,0
|
|
20250411,170400,1710974396,2165,2165,2165,2165,0
|
|
20250411,170300,1710974396,2165,2165,2165,2165,0
|
|
20250411,170200,1710974396,2165,2165,2165,2165,0
|
|
20250411,170100,1710974396,2165,2165,2165,2165,0
|
|
20250411,170000,1710974396,2165,2165,2165,2165,0
|
|
20250411,165900,1710974396,2165,2165,2165,2165,0
|
|
20250411,165800,1710974396,2165,2165,2165,2165,0
|
|
20250411,165700,1710974396,2165,2165,2165,2165,0
|
|
20250411,165600,1710974396,2165,2165,2165,2165,0
|
|
20250411,165500,1710974396,2165,2165,2165,2165,0
|
|
20250411,165400,1710974396,2165,2165,2165,2165,0
|
|
20250411,165300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,165200,1710974396,2165,2165,2165,2165,0
|
|
20250411,165100,1710974396,2165,2165,2165,2165,0
|
|
20250411,165000,1710974396,2165,2165,2165,2165,0
|
|
20250411,164900,1710974396,2165,2165,2165,2165,0
|
|
20250411,164800,1710974396,2165,2165,2165,2165,0
|
|
20250411,164700,1710974396,2165,2165,2165,2165,0
|
|
20250411,164600,1710974396,2165,2165,2165,2165,0
|
|
20250411,164500,1710974396,2165,2165,2165,2165,0
|
|
20250411,164400,1710974396,2165,2165,2165,2165,0
|
|
20250411,164300,1710974396,2165,2165,2165,2165,0
|
|
20250411,164200,1710974396,2165,2165,2165,2165,0
|
|
20250411,164100,1710974396,2165,2165,2165,2165,0
|
|
20250411,164000,1710974396,2165,2165,2165,2165,0
|
|
20250411,163900,1710974396,2165,2165,2165,2165,0
|
|
20250411,163800,1710974396,2165,2165,2165,2165,0
|
|
20250411,163700,1710974396,2165,2165,2165,2165,0
|
|
20250411,163600,1710974396,2165,2165,2165,2165,0
|
|
20250411,163500,1710974396,2165,2165,2165,2165,0
|
|
20250411,163400,1710974396,2165,2165,2165,2165,0
|
|
20250411,163300,1710974396,2165,2165,2165,2165,0
|
|
20250411,163200,1710974396,2165,2165,2165,2165,0
|
|
20250411,163100,1710974396,2165,2165,2165,2165,0
|
|
20250411,163000,1710974396,2165,2165,2165,2165,0
|
|
20250411,162900,1710974396,2165,2165,2165,2165,0
|
|
20250411,162800,1710974396,2165,2165,2165,2165,0
|
|
20250411,162700,1710974396,2165,2165,2165,2165,0
|
|
20250411,162600,1710974396,2165,2165,2165,2165,0
|
|
20250411,162500,1710974396,2165,2165,2165,2165,0
|
|
20250411,162400,1710974396,2165,2165,2165,2165,0
|
|
20250411,162300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,162200,1710974396,2165,2165,2165,2165,0
|
|
20250411,162100,1710974396,2165,2165,2165,2165,0
|
|
20250411,162000,1710974396,2165,2165,2165,2165,0
|
|
20250411,161900,1710974396,2165,2165,2165,2165,0
|
|
20250411,161800,1710974396,2165,2165,2165,2165,0
|
|
20250411,161700,1710974396,2165,2165,2165,2165,0
|
|
20250411,161600,1710974396,2165,2165,2165,2165,0
|
|
20250411,161500,1710974396,2165,2165,2165,2165,0
|
|
20250411,161400,1710974396,2165,2165,2165,2165,0
|
|
20250411,161300,1710974396,2165,2165,2165,2165,0
|
|
20250411,161200,1710974396,2165,2165,2165,2165,0
|
|
20250411,161100,1710974396,2165,2165,2165,2165,0
|
|
20250411,161000,1710974396,2165,2165,2165,2165,0
|
|
20250411,160900,1710974396,2165,2165,2165,2165,0
|
|
20250411,160800,1710974396,2165,2165,2165,2165,0
|
|
20250411,160700,1710974396,2165,2165,2165,2165,0
|
|
20250411,160600,1710974396,2165,2165,2165,2165,0
|
|
20250411,160500,1710974396,2165,2165,2165,2165,0
|
|
20250411,160400,1710974396,2165,2165,2165,2165,0
|
|
20250411,160300,1710974396,2165,2165,2165,2165,0
|
|
20250411,160200,1710974396,2165,2165,2165,2165,0
|
|
20250411,160100,1710974396,2165,2165,2165,2165,0
|
|
20250411,160000,1710974396,2165,2165,2165,2165,0
|
|
20250411,155900,1710974396,2165,2165,2165,2165,0
|
|
20250411,155800,1710974396,2165,2165,2165,2165,0
|
|
20250411,155700,1710974396,2165,2165,2165,2165,0
|
|
20250411,155600,1710974396,2165,2165,2165,2165,0
|
|
20250411,155500,1710974396,2165,2165,2165,2165,0
|
|
20250411,155400,1710974396,2165,2165,2165,2165,0
|
|
20250411,155300,1710974396,2165,2165,2165,2165,22159
|
|
20250411,155200,1710974396,2165,2165,2165,2165,0
|
|
20250411,155100,1710974396,2165,2165,2165,2165,0
|
|
20250411,155000,1710974396,2165,2165,2165,2165,0
|
|
20250411,154900,1710974396,2165,2165,2165,2165,0
|
|
20250411,154800,1710974396,2165,2165,2165,2165,0
|
|
20250411,154700,1710974396,2165,2165,2165,2165,0
|
|
20250411,154600,1710974396,2165,2165,2165,2165,0
|
|
20250411,154500,1710974396,2165,2165,2165,2165,0
|
|
20250411,154400,1710974396,2165,2165,2165,2165,0
|
|
20250411,154300,1710974396,2165,2165,2165,2165,0
|
|
20250411,154200,1710974396,2165,2165,2165,2165,0
|
|
20250411,154100,1710974396,2165,2165,2165,2165,0
|
|
20250411,154000,1710974396,2165,2165,2165,2165,0
|
|
20250411,153900,1710974396,2165,2165,2165,2165,0
|
|
20250411,153800,1710974396,2165,2165,2165,2165,0
|
|
20250411,153700,1710974396,2165,2165,2165,2165,0
|
|
20250411,153600,1710974396,2165,2165,2165,2165,0
|
|
20250411,153500,1710974396,2165,2165,2165,2165,0
|
|
20250411,153400,1710974396,2165,2165,2165,2165,0
|
|
20250411,153300,1710974396,2165,2165,2165,2165,0
|
|
20250411,153200,1710974396,2165,2165,2165,2165,0
|
|
20250411,153100,1710974396,2165,2165,2165,2165,0
|
|
20250411,153000,1710974396,2165,2165,2165,2165,22159
|
|
20250411,152900,1663000161,2175,2175,2175,2175,0
|
|
20250411,152800,1663000161,2175,2175,2175,2175,0
|
|
20250411,152700,1663000161,2175,2175,2175,2175,0
|
|
20250411,152600,1663000161,2175,2175,2175,2175,0
|
|
20250411,152500,1663000161,2175,2175,2175,2175,0
|
|
20250411,152400,1663000161,2175,2175,2175,2175,0
|
|
20250411,152300,1663000161,2175,2175,2175,2175,0
|
|
20250411,152200,1663000161,2175,2175,2175,2175,0
|
|
20250411,152100,1663000161,2175,2175,2175,2175,0
|
|
20250411,152000,1663000161,2175,2175,2175,2175,0
|
|
20250411,151900,1663000161,2175,2170,2175,2160,9684
|
|
20250411,151800,1642016696,2170,2175,2175,2170,850
|
|
20250411,151700,1640168271,2175,2175,2175,2170,5937
|
|
20250411,151600,1627283886,2175,2175,2175,2175,107
|
|
20250411,151500,1627051161,2180,2175,2180,2170,9824
|
|
20250411,151400,1605692991,2185,2175,2185,2175,4736
|
|
20250411,151300,1595375066,2175,2175,2185,2175,8746
|
|
20250411,151200,1576339996,2175,2177,2185,2175,7288
|
|
20250411,151100,1560449729,2177,2175,2180,2170,4137
|
|
20250411,151000,1551450921,2175,2175,2175,2165,3090
|
|
20250411,150900,1544731171,2160,2165,2175,2160,14060
|
|
20250411,150800,1514247096,2160,2160,2160,2155,4104
|
|
20250411,150700,1505382481,2160,2165,2165,2160,2982
|
|
20250411,150600,1498940856,2160,2160,2160,2160,0
|
|
20250411,150500,1498940856,2160,2160,2160,2160,2781
|
|
20250411,150400,1492933896,2160,2160,2160,2160,1896
|
|
20250411,150300,1488838536,2155,2160,2160,2155,1777
|
|
20250411,150200,1485001481,2155,2160,2160,2155,3079
|
|
20250411,150100,1478351826,2160,2155,2160,2155,1757
|
|
20250411,150000,1474562531,2160,2160,2160,2155,1622
|
|
20250411,145900,1471064736,2155,2160,2160,2155,970
|
|
20250411,145800,1468974136,2160,2160,2160,2160,0
|
|
20250411,145700,1468974136,2160,2160,2160,2160,0
|
|
20250411,145600,1468974136,2160,2160,2160,2160,9
|
|
20250411,145500,1468954696,2155,2155,2160,2155,492
|
|
20250411,145400,1467894186,2155,2160,2160,2155,119
|
|
20250411,145300,1467637736,2160,2155,2160,2155,21
|
|
20250411,145200,1467592476,2155,2160,2160,2155,26
|
|
20250411,145100,1467536391,2160,2155,2160,2155,1943
|
|
20250411,145000,1463349221,2155,2155,2155,2155,2231
|
|
20250411,144900,1458541416,2155,2160,2160,2155,75
|
|
20250411,144800,1458379611,2160,2165,2165,2155,4982
|
|
20250411,144700,1447627841,2165,2155,2165,2155,9997
|
|
20250411,144600,1426024136,2155,2160,2160,2155,2580
|
|
20250411,144500,1420464106,2160,2155,2160,2155,1593
|
|
20250411,144400,1417028226,2160,2160,2160,2155,348
|
|
20250411,144300,1416276766,2160,2160,2160,2160,1
|
|
20250411,144200,1416274606,2155,2155,2160,2155,8627
|
|
20250411,144100,1397683416,2155,2155,2155,2155,0
|
|
20250411,144000,1397683416,2155,2155,2155,2155,41
|
|
20250411,143900,1397595061,2155,2150,2155,2150,2424
|
|
20250411,143800,1392383141,2150,2150,2150,2150,734
|
|
20250411,143700,1390805041,2155,2155,2155,2150,495
|
|
20250411,143600,1389738436,2155,2155,2155,2155,1993
|
|
20250411,143500,1385443521,2160,2150,2160,2150,5756
|
|
20250411,143400,1373037826,2155,2150,2155,2150,208
|
|
20250411,143300,1372590086,2160,2160,2160,2160,4
|
|
20250411,143200,1372581446,2160,2160,2160,2160,1939
|
|
20250411,143100,1368393206,2160,2160,2160,2160,1
|
|
20250411,143000,1368391046,2155,2155,2155,2155,947
|
|
20250411,142900,1366350261,2150,2160,2160,2150,3
|
|
20250411,142800,1366343791,2160,2150,2160,2150,342
|
|
20250411,142700,1365607991,2150,2160,2160,2150,1796
|
|
20250411,142600,1361740631,2150,2155,2155,2150,2000
|
|
20250411,142500,1357433791,2155,2160,2160,2155,14711
|
|
20250411,142400,1325663031,2160,2160,2160,2160,2
|
|
20250411,142300,1325658711,2155,2155,2155,2155,11980
|
|
20250411,142200,1299841811,2155,2155,2160,2155,4131
|
|
20250411,142100,1290939501,2155,2155,2155,2155,1
|
|
20250411,142000,1290937346,2150,2150,2150,2150,2110
|
|
20250411,141900,1286400846,2150,2150,2150,2150,908
|
|
20250411,141800,1284448646,2150,2150,2150,2150,0
|
|
20250411,141700,1284448646,2150,2150,2150,2150,0
|
|
20250411,141600,1284448646,2150,2150,2150,2150,3713
|
|
20250411,141500,1276465696,2150,2150,2150,2150,1
|
|
20250411,141400,1276463546,2150,2145,2150,2145,222
|
|
20250411,141300,1275987351,2145,2145,2145,2145,5
|
|
20250411,141200,1275976626,2150,2150,2150,2150,0
|
|
20250411,141100,1275976626,2150,2150,2150,2150,97
|
|
20250411,141000,1275768076,2145,2145,2145,2145,400
|
|
20250411,140900,1274910076,2150,2150,2150,2150,0
|
|
20250411,140800,1274910076,2150,2150,2150,2150,222
|
|
20250411,140700,1274432776,2145,2145,2150,2140,3620
|
|
20250411,140600,1266668441,2145,2150,2150,2145,104
|
|
20250411,140500,1266444851,2150,2150,2150,2150,0
|
|
20250411,140400,1266444851,2150,2150,2150,2150,1
|
|
20250411,140300,1266442701,2145,2145,2145,2145,809
|
|
20250411,140200,1264707396,2145,2145,2145,2145,0
|
|
20250411,140100,1264707396,2145,2145,2145,2145,28
|
|
20250411,140000,1264647336,2145,2145,2145,2145,2305
|
|
20250411,135900,1259703111,2150,2150,2150,2150,2091
|
|
20250411,135800,1255207461,2150,2150,2150,2150,2
|
|
20250411,135700,1255203161,2150,2150,2150,2150,240
|
|
20250411,135600,1254687161,2155,2150,2155,2150,6671
|
|
20250411,135500,1240333936,2150,2145,2150,2140,141
|
|
20250411,135400,1240031061,2145,2145,2145,2145,1835
|
|
20250411,135300,1236094986,2145,2150,2150,2145,205
|
|
20250411,135200,1235654631,2150,2145,2150,2145,3
|
|
20250411,135100,1235648191,2145,2145,2150,2145,2352
|
|
20250411,135000,1230603146,2145,2145,2145,2145,0
|
|
20250411,134900,1230603146,2145,2145,2150,2145,1676
|
|
20250411,134800,1227008121,2150,2150,2150,2150,200
|
|
20250411,134700,1226578121,2150,2155,2155,2145,17280
|
|
20250411,134600,1189428226,2155,2155,2155,2155,330
|
|
20250411,134500,1188717076,2155,2155,2155,2155,6
|
|
20250411,134400,1188704146,2155,2155,2155,2155,987
|
|
20250411,134300,1186577161,2155,2160,2160,2155,11
|
|
20250411,134200,1186553426,2155,2155,2155,2155,244
|
|
20250411,134100,1186027606,2155,2155,2155,2155,6
|
|
20250411,134000,1186014676,2155,2155,2160,2155,1530
|
|
20250411,133900,1182717406,2160,2160,2160,2155,2845
|
|
20250411,133800,1176583831,2160,2160,2160,2155,605
|
|
20250411,133700,1175277366,2160,2160,2160,2155,1772
|
|
20250411,133600,1171458631,2160,2170,2170,2160,690
|
|
20250411,133500,1169968196,2170,2170,2170,2160,3477
|
|
20250411,133400,1162453466,2170,2160,2170,2155,3412
|
|
20250411,133300,1155068156,2160,2160,2160,2160,3749
|
|
20250411,133200,1146970316,2160,2150,2160,2150,4416
|
|
20250411,133100,1137451396,2150,2145,2155,2145,779
|
|
20250411,133000,1135776546,2150,2150,2155,2150,1381
|
|
20250411,132900,1132807391,2150,2150,2150,2150,300
|
|
20250411,132800,1132162391,2155,2150,2155,2150,4205
|
|
20250411,132700,1123121631,2150,2150,2150,2150,20
|
|
20250411,132600,1123078631,2150,2150,2155,2150,1066
|
|
20250411,132500,1120786526,2155,2155,2155,2155,0
|
|
20250411,132400,1120786526,2155,2150,2155,2150,311
|
|
20250411,132300,1120117376,2150,2150,2150,2150,560
|
|
20250411,132200,1118913376,2150,2150,2155,2150,452
|
|
20250411,132100,1117941566,2155,2155,2155,2150,189
|
|
20250411,132000,1117535121,2150,2150,2150,2150,241
|
|
20250411,131900,1117016971,2150,2150,2150,2150,1
|
|
20250411,131800,1117014821,2150,2150,2150,2150,8
|
|
20250411,131700,1116997621,2150,2150,2150,2150,400
|
|
20250411,131600,1116137621,2150,2150,2150,2150,90
|
|
20250411,131500,1115944121,2155,2150,2155,2150,365
|
|
20250411,131400,1115158791,2150,2145,2150,2145,2062
|
|
20250411,131300,1110725641,2150,2150,2150,2150,2088
|
|
20250411,131200,1106236441,2150,2155,2155,2150,3042
|
|
20250411,131100,1099695931,2155,2155,2155,2155,110
|
|
20250411,131000,1099458881,2155,2155,2155,2155,2521
|
|
20250411,130900,1094026126,2155,2155,2155,2155,310
|
|
20250411,130800,1093358076,2155,2150,2155,2150,30
|
|
20250411,130700,1093293526,2155,2155,2155,2150,1267
|
|
20250411,130600,1090563591,2155,2155,2155,2155,88
|
|
20250411,130500,1090373951,2150,2155,2155,2150,613
|
|
20250411,130400,1089052986,2155,2155,2160,2155,3854
|
|
20250411,130300,1080745656,2155,2150,2155,2150,1657
|
|
20250411,130200,1077179571,2155,2155,2155,2155,1
|
|
20250411,130100,1077177416,2150,2150,2155,2150,3007
|
|
20250411,130000,1070710941,2150,2150,2150,2150,188
|
|
20250411,125900,1070306741,2150,2145,2150,2145,2902
|
|
20250411,125800,1064081926,2145,2145,2145,2145,1
|
|
20250411,125700,1064079781,2145,2150,2150,2145,830
|
|
20250411,125600,1062297781,2150,2150,2150,2150,11
|
|
20250411,125500,1062274131,2150,2155,2155,2150,701
|
|
20250411,125400,1060766976,2150,2150,2150,2150,265
|
|
20250411,125300,1060197226,2150,2150,2150,2145,1052
|
|
20250411,125200,1057940156,2150,2155,2155,2145,522
|
|
20250411,125100,1056817846,2155,2152,2155,2150,561
|
|
20250411,125000,1055611593,2155,2150,2155,2150,537
|
|
20250411,124900,1054456538,2150,2150,2150,2150,20
|
|
20250411,124800,1054413538,2150,2150,2150,2150,0
|
|
20250411,124700,1054413538,2150,2150,2150,2147,59
|
|
20250411,124600,1054286841,2150,2150,2150,2150,1
|
|
20250411,124500,1054284691,2145,2145,2145,2145,4
|
|
20250411,124400,1054276111,2150,2150,2150,2150,69
|
|
20250411,124300,1054127761,2155,2155,2155,2145,1141
|
|
20250411,124200,1051672281,2155,2155,2155,2155,2300
|
|
20250411,124100,1046715781,2155,2155,2155,2155,1180
|
|
20250411,124000,1044172881,2155,2140,2155,2140,9335
|
|
20250411,123900,1024116801,2142,2142,2142,2140,153
|
|
20250411,123800,1023789081,2145,2145,2145,2145,1
|
|
20250411,123700,1023786936,2145,2145,2145,2140,2576
|
|
20250411,123600,1018267384,2147,2147,2147,2147,2
|
|
20250411,123500,1018263090,2147,2145,2147,2145,636
|
|
20250411,123400,1016898868,2145,2145,2145,2145,50
|
|
20250411,123300,1016791618,2147,2145,2147,2145,2710
|
|
20250411,123200,1010978656,2150,2145,2150,2145,856
|
|
20250411,123100,1009142531,2150,2150,2150,2150,3
|
|
20250411,123000,1009136081,2150,2150,2150,2150,1683
|
|
20250411,122900,1005517631,2150,2155,2155,2150,2837
|
|
20250411,122800,999418051,2150,2155,2155,2150,4490
|
|
20250411,122700,989757821,2150,2150,2150,2150,9508
|
|
20250411,122600,969315621,2145,2145,2145,2145,2745
|
|
20250411,122500,963427596,2145,2145,2145,2145,1
|
|
20250411,122400,963425451,2140,2140,2140,2140,100
|
|
20250411,122300,963211451,2145,2140,2145,2140,10
|
|
20250411,122200,963190046,2145,2145,2145,2145,50
|
|
20250411,122100,963082796,2145,2145,2145,2145,0
|
|
20250411,122000,963082796,2145,2140,2145,2140,310
|
|
20250411,121900,962419346,2145,2145,2145,2145,2589
|
|
20250411,121800,956865941,2140,2140,2145,2140,871
|
|
20250411,121700,955001646,2140,2145,2145,2140,11
|
|
20250411,121600,954978101,2140,2145,2145,2140,3
|
|
20250411,121500,954971676,2140,2140,2145,2140,1238
|
|
20250411,121400,952322351,2145,2145,2145,2145,0
|
|
20250411,121300,952322351,2145,2140,2145,2140,277
|
|
20250411,121200,951729566,2140,2140,2140,2140,1
|
|
20250411,121100,951727426,2145,2145,2145,2145,0
|
|
20250411,121000,951727426,2145,2145,2145,2140,12
|
|
20250411,120900,951701691,2145,2140,2145,2140,99
|
|
20250411,120800,951489786,2145,2140,2145,2140,215
|
|
20250411,120700,951029681,2135,2145,2150,2135,1971
|
|
20250411,120600,946808876,2145,2145,2145,2145,1090
|
|
20250411,120500,944470826,2145,2150,2150,2145,170
|
|
20250411,120400,944106171,2145,2145,2145,2145,1055
|
|
20250411,120300,941843196,2140,2145,2145,2140,4621
|
|
20250411,120200,931931161,2145,2145,2150,2145,5186
|
|
20250411,120100,920807186,2145,2140,2145,2140,1251
|
|
20250411,120000,918128791,2145,2145,2145,2145,2513
|
|
20250411,115900,912738406,2145,2135,2145,2135,8075
|
|
20250411,115800,895460551,2130,2140,2140,2130,12
|
|
20250411,115700,895434891,2140,2140,2140,2140,1000
|
|
20250411,115600,893294891,2140,2140,2140,2140,541
|
|
20250411,115500,892137151,2140,2135,2140,2135,791
|
|
20250411,115400,890448356,2135,2135,2135,2135,124
|
|
20250411,115300,890183616,2130,2130,2130,2130,1763
|
|
20250411,115200,886428426,2130,2130,2135,2130,928
|
|
20250411,115100,884451781,2135,2130,2135,2130,35
|
|
20250411,115000,884377206,2130,2130,2130,2130,6681
|
|
20250411,114900,870146676,2130,2130,2130,2130,480
|
|
20250411,114800,869124276,2130,2120,2130,2120,710
|
|
20250411,114700,867611986,2130,2125,2130,2125,2502
|
|
20250411,114600,862295221,2125,2120,2125,2120,413
|
|
20250411,114500,861419616,2125,2125,2125,2125,8
|
|
20250411,114400,861402616,2125,2125,2125,2125,10
|
|
20250411,114300,861381366,2130,2125,2130,2125,1384
|
|
20250411,114200,858440321,2125,2125,2125,2125,100
|
|
20250411,114100,858227821,2120,2120,2125,2120,4570
|
|
20250411,114000,848537066,2125,2125,2125,2120,2376
|
|
20250411,113900,843498291,2125,2120,2125,2120,4188
|
|
20250411,113800,834611321,2120,2115,2120,2115,2202
|
|
20250411,113700,829950076,2110,2115,2115,2110,292
|
|
20250411,113600,829333946,2115,2115,2115,2115,153
|
|
20250411,113500,829010351,2115,2115,2115,2115,300
|
|
20250411,113400,828375851,2115,2115,2115,2115,0
|
|
20250411,113300,828375851,2115,2115,2115,2115,1
|
|
20250411,113200,828373736,2115,2115,2115,2115,36
|
|
20250411,113100,828297596,2115,2110,2115,2110,53
|
|
20250411,113000,828185751,2110,2110,2115,2110,316
|
|
20250411,112900,827518971,2115,2115,2115,2115,0
|
|
20250411,112800,827518971,2115,2115,2115,2105,604
|
|
20250411,112700,826244521,2115,2115,2115,2115,0
|
|
20250411,112600,826244521,2115,2105,2115,2105,1768
|
|
20250411,112500,822514286,2110,2110,2110,2110,442
|
|
20250411,112400,821581666,2110,2110,2110,2110,129
|
|
20250411,112300,821309476,2105,2105,2110,2105,2332
|
|
20250411,112200,816400611,2115,2105,2115,2105,5682
|
|
20250411,112100,804424271,2100,2100,2100,2100,721
|
|
20250411,112000,802910171,2100,2100,2100,2100,7
|
|
20250411,111900,802895471,2100,2100,2100,2100,0
|
|
20250411,111800,802895471,2100,2105,2105,2095,2114
|
|
20250411,111700,798466611,2100,2100,2105,2100,959
|
|
20250411,111600,796450281,2100,2110,2110,2100,2342
|
|
20250411,111500,791525841,2110,2105,2110,2105,1129
|
|
20250411,111400,789149286,2105,2100,2105,2100,325
|
|
20250411,111300,788466751,2105,2105,2105,2105,1
|
|
20250411,111200,788464646,2100,2100,2105,2095,1036
|
|
20250411,111100,786289016,2100,2100,2100,2095,281
|
|
20250411,111000,785698971,2100,2100,2100,2100,32
|
|
20250411,110900,785631771,2100,2100,2100,2095,6
|
|
20250411,110800,785619186,2100,2097,2100,2097,267
|
|
20250411,110700,785058771,2100,2100,2100,2100,5
|
|
20250411,110600,785048271,2105,2105,2105,2105,0
|
|
20250411,110500,785048271,2105,2100,2105,2100,503
|
|
20250411,110400,783991966,2105,2105,2105,2105,0
|
|
20250411,110300,783991966,2105,2105,2110,2100,2177
|
|
20250411,110200,779412826,2105,2105,2105,2085,16017
|
|
20250411,110100,745901481,2105,2100,2105,2100,3579
|
|
20250411,110000,738385571,2105,2105,2105,2105,1016
|
|
20250411,105900,736246891,2100,2100,2100,2100,580
|
|
20250411,105800,735028891,2100,2100,2100,2100,508
|
|
20250411,105700,733962091,2100,2100,2100,2095,1008
|
|
20250411,105600,731845321,2090,2095,2095,2090,691
|
|
20250411,105500,730398506,2090,2095,2100,2090,2645
|
|
20250411,105400,724850566,2100,2100,2100,2100,1
|
|
20250411,105300,724848466,2095,2095,2095,2095,849
|
|
20250411,105200,723069811,2095,2095,2095,2095,100
|
|
20250411,105100,722860311,2095,2095,2095,2095,489
|
|
20250411,105000,721835856,2095,2090,2095,2090,4840
|
|
20250411,104900,711720211,2090,2095,2095,2090,406
|
|
20250411,104800,710871056,2095,2095,2095,2090,5713
|
|
20250411,104700,698930796,2090,2090,2090,2090,41
|
|
20250411,104600,698845106,2095,2090,2095,2090,193
|
|
20250411,104500,698441021,2095,2095,2095,2095,3
|
|
20250411,104400,698434736,2095,2095,2095,2095,103
|
|
20250411,104300,698218951,2095,2090,2095,2090,1789
|
|
20250411,104200,694479911,2095,2095,2095,2095,0
|
|
20250411,104100,694479911,2095,2095,2095,2095,5
|
|
20250411,104000,694469436,2095,2095,2095,2095,10
|
|
20250411,103900,694448486,2095,2090,2095,2090,501
|
|
20250411,103800,693401391,2095,2095,2095,2095,33
|
|
20250411,103700,693332256,2095,2095,2095,2090,413
|
|
20250411,103600,692468591,2095,2100,2100,2090,782
|
|
20250411,103500,690832776,2100,2090,2100,2090,2926
|
|
20250411,103400,684704051,2095,2100,2105,2090,4796
|
|
20250411,103300,674656141,2100,2100,2100,2100,30
|
|
20250411,103200,674593141,2105,2100,2105,2100,2823
|
|
20250411,103100,668664836,2100,2100,2100,2100,1312
|
|
20250411,103000,665909636,2105,2105,2105,2105,189
|
|
20250411,102900,665511791,2100,2100,2100,2100,224
|
|
20250411,102800,665041391,2105,2105,2105,2105,1
|
|
20250411,102700,665039286,2105,2105,2105,2105,10
|
|
20250411,102600,665018236,2105,2105,2105,2105,5
|
|
20250411,102500,665007711,2105,2100,2105,2100,1650
|
|
20250411,102400,661542706,2100,2105,2105,2100,255
|
|
20250411,102300,661006436,2105,2105,2105,2105,500
|
|
20250411,102200,659953936,2105,2105,2105,2105,44
|
|
20250411,102100,659861316,2100,2105,2105,2100,4304
|
|
20250411,102000,650822861,2100,2105,2105,2100,393
|
|
20250411,101900,649996596,2105,2105,2105,2105,630
|
|
20250411,101800,648670446,2105,2105,2105,2105,1189
|
|
20250411,101700,646167601,2100,2100,2100,2100,3851
|
|
20250411,101600,638080501,2100,2100,2100,2095,223
|
|
20250411,101500,637612701,2100,2100,2110,2100,8506
|
|
20250411,101400,619742246,2105,2105,2105,2105,204
|
|
20250411,101300,619312826,2105,2105,2105,2105,1132
|
|
20250411,101200,616929966,2105,2105,2105,2105,21
|
|
20250411,101100,616885761,2110,2105,2110,2105,3214
|
|
20250411,101000,610120286,2110,2105,2110,2105,693
|
|
20250411,100900,608661511,2105,2110,2110,2105,205
|
|
20250411,100800,608229236,2110,2110,2110,2110,1
|
|
20250411,100700,608227126,2105,2105,2105,2105,2733
|
|
20250411,100600,602474161,2110,2110,2110,2110,20
|
|
20250411,100500,602431961,2110,2110,2115,2110,4081
|
|
20250411,100400,593820751,2110,2105,2110,2105,71
|
|
20250411,100300,593671291,2105,2100,2105,2100,747
|
|
20250411,100200,592101576,2105,2105,2105,2105,845
|
|
20250411,100100,590322851,2105,2110,2110,2105,1947
|
|
20250411,100000,586224386,2110,2105,2110,2105,137
|
|
20250411,095900,585935701,2105,2105,2105,2105,0
|
|
20250411,095800,585935701,2105,2105,2105,2105,0
|
|
20250411,095700,585935701,2105,2105,2105,2100,1648
|
|
20250411,095600,582466761,2105,2100,2105,2100,841
|
|
20250411,095500,580700411,2100,2100,2100,2100,0
|
|
20250411,095400,580700411,2100,2100,2100,2100,163
|
|
20250411,095300,580358111,2100,2100,2100,2100,1726
|
|
20250411,095200,576733511,2100,2100,2110,2100,2103
|
|
20250411,095100,572312196,2110,2100,2110,2100,691
|
|
20250411,095000,570860826,2110,2110,2110,2105,2173
|
|
20250411,094900,566284151,2110,2115,2115,2105,110
|
|
20250411,094800,566052291,2110,2110,2110,2110,94
|
|
20250411,094700,565853951,2115,2110,2117,2110,4962
|
|
20250411,094600,555361751,2107,2107,2110,2107,90
|
|
20250411,094500,555171860,2110,2107,2110,2107,42
|
|
20250411,094400,555083345,2110,2110,2110,2105,22
|
|
20250411,094300,555036930,2110,2110,2110,2110,84
|
|
20250411,094200,554859690,2110,2110,2115,2110,2615
|
|
20250411,094100,549342035,2110,2100,2110,2100,1857
|
|
20250411,094000,545433050,2100,2100,2105,2100,236
|
|
20250411,093900,544937345,2105,2105,2105,2095,1961
|
|
20250411,093800,540824255,2095,2095,2105,2095,1049
|
|
20250411,093700,538622295,2105,2097,2105,2097,473
|
|
20250411,093600,537627990,2100,2100,2105,2095,1784
|
|
20250411,093500,533881815,2105,2095,2105,2090,4176
|
|
20250411,093400,525114335,2095,2095,2095,2090,1781
|
|
20250411,093300,521387140,2090,2090,2100,2085,9858
|
|
20250411,093200,500820000,2090,2090,2100,2090,275
|
|
20250411,093100,500245080,2100,2100,2100,2100,26
|
|
20250411,093000,500190480,2090,2095,2100,2090,2631
|
|
20250411,092900,494685210,2095,2095,2100,2090,3219
|
|
20250411,092800,487952470,2100,2085,2100,2085,1984
|
|
20250411,092700,483797745,2100,2090,2100,2085,2621
|
|
20250411,092600,478319930,2100,2095,2100,2090,6892
|
|
20250411,092500,463883345,2095,2110,2110,2095,3295
|
|
20250411,092400,456966240,2100,2105,2110,2100,2048
|
|
20250411,092300,452662600,2105,2105,2110,2100,5973
|
|
20250411,092200,440091495,2110,2105,2115,2105,4764
|
|
20250411,092100,430040940,2105,2105,2105,2100,103
|
|
20250411,092000,429824285,2100,2105,2110,2095,1790
|
|
20250411,091900,426062715,2100,2110,2110,2095,4078
|
|
20250411,091800,417509885,2105,2110,2115,2085,18265
|
|
20250411,091700,379239780,2115,2110,2115,2110,2448
|
|
20250411,091600,374074460,2110,2105,2115,2100,1948
|
|
20250411,091500,369982535,2110,2115,2120,2095,37776
|
|
20250411,091400,290426410,2115,2120,2130,2115,11705
|
|
20250411,091300,265632010,2120,2120,2130,2120,2402
|
|
20250411,091200,260529645,2125,2120,2130,2120,4908
|
|
20250411,091100,250121170,2120,2130,2130,2120,10449
|
|
20250411,091000,227936135,2135,2140,2140,2135,2761
|
|
20250411,090900,222038140,2135,2145,2145,2135,504
|
|
20250411,090800,220960125,2145,2120,2145,2120,4236
|
|
20250411,090700,211925070,2120,2140,2140,2120,15359
|
|
20250411,090600,179309465,2145,2145,2145,2140,1260
|
|
20250411,090500,176609755,2145,2145,2155,2135,13506
|
|
20250411,090400,147699305,2155,2155,2155,2145,2854
|
|
20250411,090300,141565370,2150,2145,2170,2145,7527
|
|
20250411,090200,125349475,2145,2170,2170,2145,3473
|
|
20250411,090100,117872295,2170,2145,2170,2140,31072
|
|
20250411,090000,51090335,2140,2145,2150,2135,23830
|