626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250410,192300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,192200,5585287413,2175,2175,2175,2175,0
|
|
20250410,192100,5585287413,2175,2175,2175,2175,0
|
|
20250410,192000,5585287413,2175,2175,2175,2175,0
|
|
20250410,191900,5585287413,2175,2175,2175,2175,0
|
|
20250410,191800,5585287413,2175,2175,2175,2175,0
|
|
20250410,191700,5585287413,2175,2175,2175,2175,0
|
|
20250410,191600,5585287413,2175,2175,2175,2175,0
|
|
20250410,191500,5585287413,2175,2175,2175,2175,0
|
|
20250410,191400,5585287413,2175,2175,2175,2175,0
|
|
20250410,191300,5585287413,2175,2175,2175,2175,0
|
|
20250410,191200,5585287413,2175,2175,2175,2175,0
|
|
20250410,191100,5585287413,2175,2175,2175,2175,0
|
|
20250410,191000,5585287413,2175,2175,2175,2175,0
|
|
20250410,190900,5585287413,2175,2175,2175,2175,0
|
|
20250410,190800,5585287413,2175,2175,2175,2175,0
|
|
20250410,190700,5585287413,2175,2175,2175,2175,0
|
|
20250410,190600,5585287413,2175,2175,2175,2175,0
|
|
20250410,190500,5585287413,2175,2175,2175,2175,0
|
|
20250410,190400,5585287413,2175,2175,2175,2175,0
|
|
20250410,190300,5585287413,2175,2175,2175,2175,0
|
|
20250410,190200,5585287413,2175,2175,2175,2175,0
|
|
20250410,190100,5585287413,2175,2175,2175,2175,0
|
|
20250410,190000,5585287413,2175,2175,2175,2175,0
|
|
20250410,185900,5585287413,2175,2175,2175,2175,0
|
|
20250410,185800,5585287413,2175,2175,2175,2175,0
|
|
20250410,185700,5585287413,2175,2175,2175,2175,0
|
|
20250410,185600,5585287413,2175,2175,2175,2175,0
|
|
20250410,185500,5585287413,2175,2175,2175,2175,0
|
|
20250410,185400,5585287413,2175,2175,2175,2175,0
|
|
20250410,185300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,185200,5585287413,2175,2175,2175,2175,0
|
|
20250410,185100,5585287413,2175,2175,2175,2175,0
|
|
20250410,185000,5585287413,2175,2175,2175,2175,0
|
|
20250410,184900,5585287413,2175,2175,2175,2175,0
|
|
20250410,184800,5585287413,2175,2175,2175,2175,0
|
|
20250410,184700,5585287413,2175,2175,2175,2175,0
|
|
20250410,184600,5585287413,2175,2175,2175,2175,0
|
|
20250410,184500,5585287413,2175,2175,2175,2175,0
|
|
20250410,184400,5585287413,2175,2175,2175,2175,0
|
|
20250410,184300,5585287413,2175,2175,2175,2175,0
|
|
20250410,184200,5585287413,2175,2175,2175,2175,0
|
|
20250410,184100,5585287413,2175,2175,2175,2175,0
|
|
20250410,184000,5585287413,2175,2175,2175,2175,0
|
|
20250410,183900,5585287413,2175,2175,2175,2175,0
|
|
20250410,183800,5585287413,2175,2175,2175,2175,0
|
|
20250410,183700,5585287413,2175,2175,2175,2175,0
|
|
20250410,183600,5585287413,2175,2175,2175,2175,0
|
|
20250410,183500,5585287413,2175,2175,2175,2175,0
|
|
20250410,183400,5585287413,2175,2175,2175,2175,0
|
|
20250410,183300,5585287413,2175,2175,2175,2175,0
|
|
20250410,183200,5585287413,2175,2175,2175,2175,0
|
|
20250410,183100,5585287413,2175,2175,2175,2175,0
|
|
20250410,183000,5585287413,2175,2175,2175,2175,0
|
|
20250410,182900,5585287413,2175,2175,2175,2175,0
|
|
20250410,182800,5585287413,2175,2175,2175,2175,0
|
|
20250410,182700,5585287413,2175,2175,2175,2175,0
|
|
20250410,182600,5585287413,2175,2175,2175,2175,0
|
|
20250410,182500,5585287413,2175,2175,2175,2175,0
|
|
20250410,182400,5585287413,2175,2175,2175,2175,0
|
|
20250410,182300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,182200,5585287413,2175,2175,2175,2175,0
|
|
20250410,182100,5585287413,2175,2175,2175,2175,0
|
|
20250410,182000,5585287413,2175,2175,2175,2175,0
|
|
20250410,181900,5585287413,2175,2175,2175,2175,0
|
|
20250410,181800,5585287413,2175,2175,2175,2175,0
|
|
20250410,181700,5585287413,2175,2175,2175,2175,0
|
|
20250410,181600,5585287413,2175,2175,2175,2175,0
|
|
20250410,181500,5585287413,2175,2175,2175,2175,0
|
|
20250410,181400,5585287413,2175,2175,2175,2175,0
|
|
20250410,181300,5585287413,2175,2175,2175,2175,0
|
|
20250410,181200,5585287413,2175,2175,2175,2175,0
|
|
20250410,181100,5585287413,2175,2175,2175,2175,0
|
|
20250410,181000,5585287413,2175,2175,2175,2175,0
|
|
20250410,180900,5585287413,2175,2175,2175,2175,0
|
|
20250410,180800,5585287413,2175,2175,2175,2175,0
|
|
20250410,180700,5585287413,2175,2175,2175,2175,0
|
|
20250410,180600,5585287413,2175,2175,2175,2175,0
|
|
20250410,180500,5585287413,2175,2175,2175,2175,0
|
|
20250410,180400,5585287413,2175,2175,2175,2175,0
|
|
20250410,180300,5585287413,2175,2175,2175,2175,0
|
|
20250410,180200,5585287413,2175,2175,2175,2175,0
|
|
20250410,180100,5585287413,2175,2175,2175,2175,0
|
|
20250410,180000,5585287413,2175,2175,2175,2175,0
|
|
20250410,175900,5585287413,2175,2175,2175,2175,0
|
|
20250410,175800,5585287413,2175,2175,2175,2175,0
|
|
20250410,175700,5585287413,2175,2175,2175,2175,0
|
|
20250410,175600,5585287413,2175,2175,2175,2175,0
|
|
20250410,175500,5585287413,2175,2175,2175,2175,0
|
|
20250410,175400,5585287413,2175,2175,2175,2175,0
|
|
20250410,175300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,175200,5585287413,2175,2175,2175,2175,0
|
|
20250410,175100,5585287413,2175,2175,2175,2175,0
|
|
20250410,175000,5585287413,2175,2175,2175,2175,0
|
|
20250410,174900,5585287413,2175,2175,2175,2175,0
|
|
20250410,174800,5585287413,2175,2175,2175,2175,0
|
|
20250410,174700,5585287413,2175,2175,2175,2175,0
|
|
20250410,174600,5585287413,2175,2175,2175,2175,0
|
|
20250410,174500,5585287413,2175,2175,2175,2175,0
|
|
20250410,174400,5585287413,2175,2175,2175,2175,0
|
|
20250410,174300,5585287413,2175,2175,2175,2175,0
|
|
20250410,174200,5585287413,2175,2175,2175,2175,0
|
|
20250410,174100,5585287413,2175,2175,2175,2175,0
|
|
20250410,174000,5585287413,2175,2175,2175,2175,0
|
|
20250410,173900,5585287413,2175,2175,2175,2175,0
|
|
20250410,173800,5585287413,2175,2175,2175,2175,0
|
|
20250410,173700,5585287413,2175,2175,2175,2175,0
|
|
20250410,173600,5585287413,2175,2175,2175,2175,0
|
|
20250410,173500,5585287413,2175,2175,2175,2175,0
|
|
20250410,173400,5585287413,2175,2175,2175,2175,0
|
|
20250410,173300,5585287413,2175,2175,2175,2175,0
|
|
20250410,173200,5585287413,2175,2175,2175,2175,0
|
|
20250410,173100,5585287413,2175,2175,2175,2175,0
|
|
20250410,173000,5585287413,2175,2175,2175,2175,0
|
|
20250410,172900,5585287413,2175,2175,2175,2175,0
|
|
20250410,172800,5585287413,2175,2175,2175,2175,0
|
|
20250410,172700,5585287413,2175,2175,2175,2175,0
|
|
20250410,172600,5585287413,2175,2175,2175,2175,0
|
|
20250410,172500,5585287413,2175,2175,2175,2175,0
|
|
20250410,172400,5585287413,2175,2175,2175,2175,0
|
|
20250410,172300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,172200,5585287413,2175,2175,2175,2175,0
|
|
20250410,172100,5585287413,2175,2175,2175,2175,0
|
|
20250410,172000,5585287413,2175,2175,2175,2175,0
|
|
20250410,171900,5585287413,2175,2175,2175,2175,0
|
|
20250410,171800,5585287413,2175,2175,2175,2175,0
|
|
20250410,171700,5585287413,2175,2175,2175,2175,0
|
|
20250410,171600,5585287413,2175,2175,2175,2175,0
|
|
20250410,171500,5585287413,2175,2175,2175,2175,0
|
|
20250410,171400,5585287413,2175,2175,2175,2175,0
|
|
20250410,171300,5585287413,2175,2175,2175,2175,0
|
|
20250410,171200,5585287413,2175,2175,2175,2175,0
|
|
20250410,171100,5585287413,2175,2175,2175,2175,0
|
|
20250410,171000,5585287413,2175,2175,2175,2175,0
|
|
20250410,170900,5585287413,2175,2175,2175,2175,0
|
|
20250410,170800,5585287413,2175,2175,2175,2175,0
|
|
20250410,170700,5585287413,2175,2175,2175,2175,0
|
|
20250410,170600,5585287413,2175,2175,2175,2175,0
|
|
20250410,170500,5585287413,2175,2175,2175,2175,0
|
|
20250410,170400,5585287413,2175,2175,2175,2175,0
|
|
20250410,170300,5585287413,2175,2175,2175,2175,0
|
|
20250410,170200,5585287413,2175,2175,2175,2175,0
|
|
20250410,170100,5585287413,2175,2175,2175,2175,0
|
|
20250410,170000,5585287413,2175,2175,2175,2175,0
|
|
20250410,165900,5585287413,2175,2175,2175,2175,0
|
|
20250410,165800,5585287413,2175,2175,2175,2175,0
|
|
20250410,165700,5585287413,2175,2175,2175,2175,0
|
|
20250410,165600,5585287413,2175,2175,2175,2175,0
|
|
20250410,165500,5585287413,2175,2175,2175,2175,0
|
|
20250410,165400,5585287413,2175,2175,2175,2175,0
|
|
20250410,165300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,165200,5585287413,2175,2175,2175,2175,0
|
|
20250410,165100,5585287413,2175,2175,2175,2175,0
|
|
20250410,165000,5585287413,2175,2175,2175,2175,0
|
|
20250410,164900,5585287413,2175,2175,2175,2175,0
|
|
20250410,164800,5585287413,2175,2175,2175,2175,0
|
|
20250410,164700,5585287413,2175,2175,2175,2175,0
|
|
20250410,164600,5585287413,2175,2175,2175,2175,0
|
|
20250410,164500,5585287413,2175,2175,2175,2175,0
|
|
20250410,164400,5585287413,2175,2175,2175,2175,0
|
|
20250410,164300,5585287413,2175,2175,2175,2175,0
|
|
20250410,164200,5585287413,2175,2175,2175,2175,0
|
|
20250410,164100,5585287413,2175,2175,2175,2175,0
|
|
20250410,164000,5585287413,2175,2175,2175,2175,0
|
|
20250410,163900,5585287413,2175,2175,2175,2175,0
|
|
20250410,163800,5585287413,2175,2175,2175,2175,0
|
|
20250410,163700,5585287413,2175,2175,2175,2175,0
|
|
20250410,163600,5585287413,2175,2175,2175,2175,0
|
|
20250410,163500,5585287413,2175,2175,2175,2175,0
|
|
20250410,163400,5585287413,2175,2175,2175,2175,0
|
|
20250410,163300,5585287413,2175,2175,2175,2175,0
|
|
20250410,163200,5585287413,2175,2175,2175,2175,0
|
|
20250410,163100,5585287413,2175,2175,2175,2175,0
|
|
20250410,163000,5585287413,2175,2175,2175,2175,0
|
|
20250410,162900,5585287413,2175,2175,2175,2175,0
|
|
20250410,162800,5585287413,2175,2175,2175,2175,0
|
|
20250410,162700,5585287413,2175,2175,2175,2175,0
|
|
20250410,162600,5585287413,2175,2175,2175,2175,0
|
|
20250410,162500,5585287413,2175,2175,2175,2175,0
|
|
20250410,162400,5585287413,2175,2175,2175,2175,0
|
|
20250410,162300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,162200,5585287413,2175,2175,2175,2175,0
|
|
20250410,162100,5585287413,2175,2175,2175,2175,0
|
|
20250410,162000,5585287413,2175,2175,2175,2175,0
|
|
20250410,161900,5585287413,2175,2175,2175,2175,0
|
|
20250410,161800,5585287413,2175,2175,2175,2175,0
|
|
20250410,161700,5585287413,2175,2175,2175,2175,0
|
|
20250410,161600,5585287413,2175,2175,2175,2175,0
|
|
20250410,161500,5585287413,2175,2175,2175,2175,0
|
|
20250410,161400,5585287413,2175,2175,2175,2175,0
|
|
20250410,161300,5585287413,2175,2175,2175,2175,0
|
|
20250410,161200,5585287413,2175,2175,2175,2175,0
|
|
20250410,161100,5585287413,2175,2175,2175,2175,0
|
|
20250410,161000,5585287413,2175,2175,2175,2175,0
|
|
20250410,160900,5585287413,2175,2175,2175,2175,0
|
|
20250410,160800,5585287413,2175,2175,2175,2175,0
|
|
20250410,160700,5585287413,2175,2175,2175,2175,0
|
|
20250410,160600,5585287413,2175,2175,2175,2175,0
|
|
20250410,160500,5585287413,2175,2175,2175,2175,0
|
|
20250410,160400,5585287413,2175,2175,2175,2175,0
|
|
20250410,160300,5585287413,2175,2175,2175,2175,0
|
|
20250410,160200,5585287413,2175,2175,2175,2175,0
|
|
20250410,160100,5585287413,2175,2175,2175,2175,0
|
|
20250410,160000,5585287413,2175,2175,2175,2175,0
|
|
20250410,155900,5585287413,2175,2175,2175,2175,0
|
|
20250410,155800,5585287413,2175,2175,2175,2175,0
|
|
20250410,155700,5585287413,2175,2175,2175,2175,0
|
|
20250410,155600,5585287413,2175,2175,2175,2175,0
|
|
20250410,155500,5585287413,2175,2175,2175,2175,0
|
|
20250410,155400,5585287413,2175,2175,2175,2175,0
|
|
20250410,155300,5585287413,2175,2175,2175,2175,28938
|
|
20250410,155200,5585287413,2175,2175,2175,2175,0
|
|
20250410,155100,5585287413,2175,2175,2175,2175,0
|
|
20250410,155000,5585287413,2175,2175,2175,2175,0
|
|
20250410,154900,5585287413,2175,2175,2175,2175,0
|
|
20250410,154800,5585287413,2175,2175,2175,2175,0
|
|
20250410,154700,5585287413,2175,2175,2175,2175,0
|
|
20250410,154600,5585287413,2175,2175,2175,2175,0
|
|
20250410,154500,5585287413,2175,2175,2175,2175,0
|
|
20250410,154400,5585287413,2175,2175,2175,2175,0
|
|
20250410,154300,5585287413,2175,2175,2175,2175,0
|
|
20250410,154200,5585287413,2175,2175,2175,2175,0
|
|
20250410,154100,5585287413,2175,2175,2175,2175,0
|
|
20250410,154000,5585287413,2175,2175,2175,2175,0
|
|
20250410,153900,5585287413,2175,2175,2175,2175,0
|
|
20250410,153800,5585287413,2175,2175,2175,2175,0
|
|
20250410,153700,5585287413,2175,2175,2175,2175,0
|
|
20250410,153600,5585287413,2175,2175,2175,2175,0
|
|
20250410,153500,5585287413,2175,2175,2175,2175,0
|
|
20250410,153400,5585287413,2175,2175,2175,2175,0
|
|
20250410,153300,5585287413,2175,2175,2175,2175,0
|
|
20250410,153200,5585287413,2175,2175,2175,2175,0
|
|
20250410,153100,5585287413,2175,2175,2175,2175,0
|
|
20250410,153000,5585287413,2175,2175,2175,2175,28938
|
|
20250410,152900,5522347263,2165,2165,2165,2165,0
|
|
20250410,152800,5522347263,2165,2165,2165,2165,0
|
|
20250410,152700,5522347263,2165,2165,2165,2165,0
|
|
20250410,152600,5522347263,2165,2165,2165,2165,0
|
|
20250410,152500,5522347263,2165,2165,2165,2165,0
|
|
20250410,152400,5522347263,2165,2165,2165,2165,0
|
|
20250410,152300,5522347263,2165,2165,2165,2165,0
|
|
20250410,152200,5522347263,2165,2165,2165,2165,0
|
|
20250410,152100,5522347263,2165,2165,2165,2165,0
|
|
20250410,152000,5522347263,2165,2165,2165,2165,0
|
|
20250410,151900,5522347263,2165,2160,2170,2150,8828
|
|
20250410,151800,5503299173,2160,2155,2160,2150,7435
|
|
20250410,151700,5487278653,2160,2155,2165,2155,2597
|
|
20250410,151600,5481682093,2165,2170,2170,2155,10633
|
|
20250410,151500,5458743744,2175,2170,2175,2160,6562
|
|
20250410,151400,5444534924,2170,2160,2170,2160,5280
|
|
20250410,151300,5433114779,2160,2170,2170,2160,6406
|
|
20250410,151200,5419242194,2170,2170,2170,2170,2205
|
|
20250410,151100,5414457344,2170,2170,2170,2160,432
|
|
20250410,151000,5413519964,2165,2170,2170,2160,2097
|
|
20250410,150900,5408980584,2160,2165,2170,2160,6730
|
|
20250410,150800,5394400174,2155,2165,2165,2155,3945
|
|
20250410,150700,5385894304,2170,2170,2170,2160,2674
|
|
20250410,150600,5380117654,2170,2165,2170,2160,3142
|
|
20250410,150500,5373314999,2170,2165,2170,2165,2270
|
|
20250410,150400,5368400399,2165,2165,2170,2165,1314
|
|
20250410,150300,5365555529,2165,2165,2170,2160,3120
|
|
20250410,150200,5358802719,2165,2165,2165,2165,696
|
|
20250410,150100,5357295879,2165,2165,2165,2165,0
|
|
20250410,150000,5357295879,2165,2160,2165,2160,1738
|
|
20250410,145900,5353533134,2165,2160,2165,2155,4858
|
|
20250410,145800,5343026844,2160,2160,2160,2160,2976
|
|
20250410,145700,5336598684,2165,2160,2165,2160,1786
|
|
20250410,145600,5332735924,2160,2160,2160,2160,90
|
|
20250410,145500,5332541524,2165,2160,2165,2160,1081
|
|
20250410,145400,5330206159,2165,2165,2165,2160,275
|
|
20250410,145300,5329610984,2165,2165,2165,2165,93
|
|
20250410,145200,5329409639,2165,2165,2165,2160,772
|
|
20250410,145100,5327739025,2165,2165,2165,2165,268
|
|
20250410,145000,5327158805,2165,2170,2170,2165,208
|
|
20250410,144900,5326707485,2170,2160,2170,2160,2155
|
|
20250410,144800,5322041905,2165,2165,2165,2165,5
|
|
20250410,144700,5322031080,2160,2160,2160,2160,2443
|
|
20250410,144600,5316754200,2165,2165,2165,2165,1687
|
|
20250410,144500,5313101845,2170,2170,2170,2170,128
|
|
20250410,144400,5312824085,2175,2170,2175,2170,121
|
|
20250410,144300,5312561300,2175,2170,2175,2170,1506
|
|
20250410,144200,5309289470,2170,2170,2175,2165,3249
|
|
20250410,144100,5302241685,2170,2170,2170,2170,2
|
|
20250410,144000,5302237345,2170,2170,2170,2170,130
|
|
20250410,143900,5301955245,2170,2170,2170,2165,2170
|
|
20250410,143800,5297246350,2165,2160,2170,2160,4415
|
|
20250410,143700,5287705700,2160,2165,2165,2160,300
|
|
20250410,143600,5287057695,2165,2170,2170,2165,4184
|
|
20250410,143500,5277995510,2170,2170,2170,2170,0
|
|
20250410,143400,5277995510,2170,2170,2170,2170,10
|
|
20250410,143300,5277973810,2165,2165,2170,2165,1499
|
|
20250410,143200,5274728470,2165,2165,2165,2155,2795
|
|
20250410,143100,5268683745,2165,2165,2165,2165,46
|
|
20250410,143000,5268584155,2165,2165,2165,2165,0
|
|
20250410,142900,5268584155,2165,2160,2165,2160,1760
|
|
20250410,142800,5264780255,2160,2165,2165,2160,204
|
|
20250410,142700,5264339595,2160,2165,2165,2160,337
|
|
20250410,142600,5263611665,2160,2160,2160,2160,10
|
|
20250410,142500,5263590065,2160,2165,2165,2160,1414
|
|
20250410,142400,5260529255,2165,2165,2165,2165,657
|
|
20250410,142300,5259106850,2165,2160,2165,2160,5113
|
|
20250410,142200,5248039725,2160,2160,2160,2155,4512
|
|
20250410,142100,5238293955,2160,2165,2165,2160,999
|
|
20250410,142000,5236136110,2165,2160,2165,2160,26
|
|
20250410,141900,5236079945,2160,2160,2160,2160,484
|
|
20250410,141800,5235034505,2165,2165,2165,2165,1
|
|
20250410,141700,5235032340,2150,2160,2165,2150,6328
|
|
20250410,141600,5221395985,2155,2155,2155,2155,409
|
|
20250410,141500,5220514590,2160,2160,2160,2160,1
|
|
20250410,141400,5220512430,2160,2160,2160,2160,27
|
|
20250410,141300,5220454110,2160,2150,2165,2150,102
|
|
20250410,141200,5220234785,2165,2155,2165,2150,1585
|
|
20250410,141100,5216819375,2160,2160,2160,2160,22
|
|
20250410,141000,5216771855,2160,2160,2160,2160,351
|
|
20250410,140900,5216013695,2165,2165,2165,2165,1037
|
|
20250410,140800,5213768590,2170,2160,2170,2160,4092
|
|
20250410,140700,5204909670,2160,2160,2160,2160,0
|
|
20250410,140600,5204909670,2160,2160,2165,2160,53
|
|
20250410,140500,5204795185,2160,2165,2165,2160,470
|
|
20250410,140400,5203779885,2165,2160,2165,2160,232
|
|
20250410,140300,5203278755,2165,2165,2165,2165,0
|
|
20250410,140200,5203278755,2165,2165,2165,2165,0
|
|
20250410,140100,5203278755,2165,2165,2165,2165,0
|
|
20250410,140000,5203278755,2165,2165,2165,2165,835
|
|
20250410,135900,5201470980,2170,2165,2170,2165,3231
|
|
20250410,135800,5194464870,2170,2170,2170,2170,9515
|
|
20250410,135700,5173817320,2165,2170,2170,2165,524
|
|
20250410,135600,5172682740,2165,2170,2170,2165,650
|
|
20250410,135500,5171275485,2165,2165,2165,2165,5859
|
|
20250410,135400,5158590750,2160,2160,2160,2160,201
|
|
20250410,135300,5158156590,2165,2165,2165,2165,0
|
|
20250410,135200,5158156590,2165,2165,2165,2165,0
|
|
20250410,135100,5158156590,2165,2165,2165,2165,3
|
|
20250410,135000,5158150095,2165,2165,2165,2165,0
|
|
20250410,134900,5158150095,2165,2155,2165,2155,4023
|
|
20250410,134800,5149450175,2160,2150,2160,2150,502
|
|
20250410,134700,5148370865,2150,2150,2150,2150,1
|
|
20250410,134600,5148368715,2145,2160,2165,2140,7837
|
|
20250410,134500,5131555615,2150,2155,2155,2145,8238
|
|
20250410,134400,5113857745,2160,2160,2160,2160,2377
|
|
20250410,134300,5108723425,2160,2160,2160,2155,3219
|
|
20250410,134200,5101770795,2160,2165,2165,2160,47
|
|
20250410,134100,5101669270,2155,2155,2155,2155,1
|
|
20250410,134000,5101667115,2160,2165,2170,2160,3262
|
|
20250410,133900,5094608585,2170,2165,2170,2165,211
|
|
20250410,133800,5094150725,2165,2165,2170,2160,212
|
|
20250410,133700,5093692595,2165,2160,2165,2160,422
|
|
20250410,133600,5092780785,2160,2170,2175,2160,4260
|
|
20250410,133500,5083536135,2165,2165,2165,2165,0
|
|
20250410,133400,5083536135,2165,2160,2170,2160,7
|
|
20250410,133300,5083520970,2170,2170,2170,2170,30
|
|
20250410,133200,5083455870,2170,2160,2170,2160,12
|
|
20250410,133100,5083429930,2160,2165,2170,2160,44
|
|
20250410,133000,5083334805,2165,2160,2170,2160,91
|
|
20250410,132900,5083138205,2170,2165,2170,2160,512
|
|
20250410,132800,5082029740,2165,2165,2170,2165,438
|
|
20250410,132700,5081081420,2170,2165,2170,2165,683
|
|
20250410,132600,5079599325,2165,2165,2165,2165,13
|
|
20250410,132500,5079571180,2170,2165,2170,2160,4875
|
|
20250410,132400,5068994100,2165,2165,2170,2165,15
|
|
20250410,132300,5068961615,2165,2165,2165,2160,5632
|
|
20250410,132200,5056768340,2165,2165,2165,2165,238
|
|
20250410,132100,5056253070,2165,2165,2165,2165,105
|
|
20250410,132000,5056025745,2165,2165,2170,2165,1508
|
|
20250410,131900,5052760915,2165,2170,2170,2165,123
|
|
20250410,131800,5052494305,2170,2165,2170,2150,2613
|
|
20250410,131700,5046836810,2155,2165,2165,2155,1338
|
|
20250410,131600,5043953410,2165,2165,2165,2165,0
|
|
20250410,131500,5043953410,2165,2160,2165,2160,2004
|
|
20250410,131400,5039620540,2165,2165,2165,2165,0
|
|
20250410,131300,5039620540,2165,2165,2165,2165,522
|
|
20250410,131200,5038490410,2165,2160,2165,2160,11
|
|
20250410,131100,5038466620,2165,2165,2165,2165,315
|
|
20250410,131000,5037784645,2165,2165,2165,2165,2
|
|
20250410,130900,5037780315,2150,2160,2160,2150,2503
|
|
20250410,130800,5032388970,2155,2155,2155,2155,600
|
|
20250410,130700,5031095970,2160,2160,2160,2160,500
|
|
20250410,130600,5030015970,2160,2165,2165,2160,591
|
|
20250410,130500,5028739405,2165,2170,2170,2165,9
|
|
20250410,130400,5028719915,2165,2155,2165,2155,534
|
|
20250410,130300,5027564035,2155,2160,2170,2155,8298
|
|
20250410,130200,5009653540,2160,2165,2165,2160,1417
|
|
20250410,130100,5006585750,2165,2170,2170,2165,8
|
|
20250410,130000,5006568395,2170,2170,2170,2170,1166
|
|
20250410,125900,5004038175,2165,2165,2165,2165,3911
|
|
20250410,125800,4995570860,2170,2165,2170,2165,5597
|
|
20250410,125700,4983430375,2170,2165,2170,2165,1002
|
|
20250410,125600,4981261035,2165,2165,2165,2165,0
|
|
20250410,125500,4981261035,2165,2160,2165,2160,2444
|
|
20250410,125400,4975975385,2160,2160,2165,2160,6638
|
|
20250410,125300,4961628355,2160,2160,2160,2160,2728
|
|
20250410,125200,4955735875,2150,2155,2155,2150,1517
|
|
20250410,125100,4952466785,2160,2160,2160,2160,65
|
|
20250410,125000,4952326385,2155,2155,2155,2155,10
|
|
20250410,124900,4952304835,2155,2155,2155,2155,526
|
|
20250410,124800,4951171305,2155,2155,2155,2155,4
|
|
20250410,124700,4951162685,2150,2155,2155,2150,1176
|
|
20250410,124600,4948630595,2155,2150,2155,2150,769
|
|
20250410,124500,4946973810,2145,2145,2145,2145,0
|
|
20250410,124400,4946973810,2145,2150,2150,2145,429
|
|
20250410,124300,4946051775,2145,2145,2150,2145,153
|
|
20250410,124200,4945723540,2145,2145,2145,2145,201
|
|
20250410,124100,4945292395,2145,2150,2155,2145,17
|
|
20250410,124000,4945255870,2150,2145,2150,2140,3693
|
|
20250410,123900,4937341270,2145,2155,2155,2140,6196
|
|
20250410,123800,4924067010,2155,2155,2155,2150,52
|
|
20250410,123700,4923954955,2155,2155,2155,2155,1
|
|
20250410,123600,4923952800,2150,2145,2150,2145,1533
|
|
20250410,123500,4920660980,2145,2145,2145,2145,3
|
|
20250410,123400,4920654545,2140,2140,2140,2140,0
|
|
20250410,123300,4920654545,2140,2150,2150,2135,20021
|
|
20250410,123200,4877771575,2150,2155,2155,2150,13
|
|
20250410,123100,4877743575,2155,2150,2155,2150,801
|
|
20250410,123000,4876020020,2150,2150,2150,2150,481
|
|
20250410,122900,4874985870,2145,2145,2150,2145,936
|
|
20250410,122800,4872975810,2145,2155,2160,2145,118
|
|
20250410,122700,4872722195,2145,2160,2160,2145,1656
|
|
20250410,122600,4869167275,2160,2145,2160,2145,2197
|
|
20250410,122500,4864434890,2155,2145,2155,2145,1076
|
|
20250410,122400,4862126410,2150,2150,2150,2150,1880
|
|
20250410,122300,4858084410,2150,2150,2155,2150,248
|
|
20250410,122200,4857551205,2150,2155,2155,2150,1500
|
|
20250410,122100,4854325660,2160,2160,2160,2160,0
|
|
20250410,122000,4854325660,2160,2160,2160,2150,1230
|
|
20250410,121900,4851681140,2155,2155,2155,2150,2458
|
|
20250410,121800,4846394760,2155,2155,2155,2155,115
|
|
20250410,121700,4846146935,2150,2150,2150,2150,301
|
|
20250410,121600,4845499785,2155,2155,2155,2155,636
|
|
20250410,121500,4844129205,2165,2165,2165,2165,0
|
|
20250410,121400,4844129205,2165,2165,2165,2165,20
|
|
20250410,121300,4844085905,2160,2165,2165,2155,204
|
|
20250410,121200,4843646035,2165,2160,2165,2160,61
|
|
20250410,121100,4843514270,2160,2160,2160,2160,550
|
|
20250410,121000,4842326270,2160,2160,2160,2160,5
|
|
20250410,120900,4842315470,2160,2165,2165,2160,255
|
|
20250410,120800,4841764645,2165,2160,2165,2160,206
|
|
20250410,120700,4841319610,2160,2160,2160,2160,302
|
|
20250410,120600,4840667290,2160,2160,2160,2155,2076
|
|
20250410,120500,4836183755,2160,2170,2170,2160,3794
|
|
20250410,120400,4827981250,2165,2165,2165,2165,141
|
|
20250410,120300,4827675985,2175,2175,2175,2165,1943
|
|
20250410,120200,4823460955,2180,2185,2185,2180,131
|
|
20250410,120100,4823175110,2175,2170,2175,2170,378
|
|
20250410,120000,4822353435,2170,2170,2175,2170,527
|
|
20250410,115900,4821209840,2170,2175,2175,2170,190
|
|
20250410,115800,4820797530,2175,2170,2175,2170,86
|
|
20250410,115700,4820610545,2175,2175,2175,2175,3081
|
|
20250410,115600,4813909370,2185,2185,2185,2185,1
|
|
20250410,115500,4813907185,2175,2180,2190,2175,3798
|
|
20250410,115400,4805627940,2175,2190,2190,2175,557
|
|
20250410,115300,4804408200,2190,2190,2190,2175,311
|
|
20250410,115200,4803727125,2190,2180,2190,2175,9890
|
|
20250410,115100,4782085310,2185,2175,2185,2175,5903
|
|
20250410,115000,4769206480,2175,2165,2175,2165,1770
|
|
20250410,114900,4765359730,2170,2165,2170,2160,4652
|
|
20250410,114800,4755286094,2170,2170,2175,2170,9575
|
|
20250410,114700,4734492319,2170,2165,2170,2165,5713
|
|
20250410,114600,4722120303,2165,2165,2165,2165,3
|
|
20250410,114500,4722113808,2170,2170,2170,2170,100
|
|
20250410,114400,4721896808,2170,2170,2170,2170,1
|
|
20250410,114300,4721894638,2160,2165,2170,2160,5
|
|
20250410,114200,4721883813,2165,2165,2170,2165,1646
|
|
20250410,114100,4718320033,2165,2170,2175,2155,2150
|
|
20250410,114000,4713673268,2175,2165,2175,2165,1809
|
|
20250410,113900,4709748713,2170,2170,2170,2170,0
|
|
20250410,113800,4709748713,2170,2170,2170,2160,117
|
|
20250410,113700,4709495898,2165,2170,2170,2165,3
|
|
20250410,113600,4709489398,2165,2170,2170,2165,12
|
|
20250410,113500,4709463363,2170,2170,2170,2170,93
|
|
20250410,113400,4709261553,2170,2165,2170,2160,1624
|
|
20250410,113300,4705748523,2170,2165,2170,2165,354
|
|
20250410,113200,4704981543,2170,2155,2170,2155,2679
|
|
20250410,113100,4699189528,2160,2160,2160,2160,1358
|
|
20250410,113000,4696256248,2150,2150,2160,2145,10800
|
|
20250410,112900,4673058223,2150,2165,2165,2150,5989
|
|
20250410,112800,4660139738,2160,2160,2160,2160,2887
|
|
20250410,112700,4653903818,2160,2160,2165,2160,1267
|
|
20250410,112600,4651163718,2160,2160,2160,2155,15
|
|
20250410,112500,4651131323,2160,2160,2165,2150,905
|
|
20250410,112400,4649180778,2150,2155,2160,2150,1641
|
|
20250410,112300,4645648783,2155,2160,2160,2155,125
|
|
20250410,112200,4645379238,2160,2160,2160,2160,201
|
|
20250410,112100,4644945078,2155,2155,2155,2150,227
|
|
20250410,112000,4644456678,2155,2150,2155,2150,99
|
|
20250410,111900,4644243383,2150,2150,2160,2145,2088
|
|
20250410,111800,4639751953,2150,2150,2160,2145,4897
|
|
20250410,111700,4629210468,2160,2155,2160,2145,16564
|
|
20250410,111600,4593639288,2150,2160,2160,2150,19648
|
|
20250410,111500,4551356698,2160,2165,2165,2160,6135
|
|
20250410,111400,4538093478,2165,2170,2170,2165,177
|
|
20250410,111300,4537709738,2170,2165,2170,2160,1598
|
|
20250410,111200,4534251103,2165,2165,2175,2165,453
|
|
20250410,111100,4533268618,2165,2165,2175,2165,4068
|
|
20250410,111000,4524455848,2170,2170,2170,2165,291
|
|
20250410,110900,4523825583,2170,2175,2175,2165,682
|
|
20250410,110800,4522348948,2170,2170,2175,2170,1168
|
|
20250410,110700,4519814383,2175,2170,2175,2165,1498
|
|
20250410,110600,4516569498,2170,2170,2170,2160,3612
|
|
20250410,110500,4508763012,2165,2165,2175,2165,1782
|
|
20250410,110400,4504904327,2175,2170,2175,2165,2550
|
|
20250410,110300,4499377122,2170,2172,2175,2170,2288
|
|
20250410,110200,4494410722,2175,2170,2175,2170,3062
|
|
20250410,110100,4487752747,2175,2170,2180,2165,4427
|
|
20250410,110000,4478147562,2170,2177,2180,2170,3230
|
|
20250410,105900,4471137425,2177,2180,2180,2175,552
|
|
20250410,105800,4469935559,2180,2170,2180,2170,401
|
|
20250410,105700,4469065339,2180,2180,2180,2170,2165
|
|
20250410,105600,4464359834,2180,2175,2180,2175,76
|
|
20250410,105500,4464194474,2175,2175,2175,2170,491
|
|
20250410,105400,4463126914,2180,2180,2180,2180,350
|
|
20250410,105300,4462363914,2180,2175,2180,2170,14
|
|
20250410,105200,4462333469,2175,2180,2180,2175,41
|
|
20250410,105100,4462244239,2175,2175,2180,2170,13462
|
|
20250410,105000,4432979649,2175,2180,2185,2175,1571
|
|
20250410,104900,4429557224,2185,2185,2185,2185,1
|
|
20250410,104800,4429555039,2175,2190,2190,2175,135
|
|
20250410,104700,4429261384,2190,2190,2190,2180,3044
|
|
20250410,104600,4422605024,2190,2180,2190,2180,358
|
|
20250410,104500,4421822644,2185,2185,2185,2185,905
|
|
20250410,104400,4419845219,2185,2180,2185,2180,137
|
|
20250410,104300,4419546059,2180,2185,2185,2175,694
|
|
20250410,104200,4418034024,2185,2175,2185,2175,1482
|
|
20250410,104100,4414807844,2175,2175,2180,2175,4194
|
|
20250410,104000,4405685689,2180,2180,2180,2180,5372
|
|
20250410,103900,4393974729,2185,2180,2185,2180,321
|
|
20250410,103800,4393274399,2180,2185,2185,2180,1058
|
|
20250410,103700,4390962904,2180,2190,2190,2180,1646
|
|
20250410,103600,4387366339,2190,2185,2190,2185,5590
|
|
20250410,103500,4375152179,2190,2185,2190,2185,771
|
|
20250410,103400,4373467529,2185,2195,2195,2185,3857
|
|
20250410,103300,4365039789,2185,2190,2195,2185,4783
|
|
20250410,103200,4354568214,2190,2180,2190,2180,2691
|
|
20250410,103100,4348692629,2185,2180,2185,2180,1412
|
|
20250410,103000,4345614459,2185,2185,2185,2180,587
|
|
20250410,102900,4344334169,2180,2185,2190,2180,4528
|
|
20250410,102800,4334449879,2185,2185,2190,2185,2306
|
|
20250410,102700,4329411264,2190,2185,2190,2185,597
|
|
20250410,102600,4328106814,2185,2185,2190,2185,639
|
|
20250410,102500,4326710594,2185,2185,2185,2185,1089
|
|
20250410,102400,4324331129,2175,2185,2185,2175,1407
|
|
20250410,102300,4321265624,2180,2180,2185,2180,150
|
|
20250410,102200,4320938184,2185,2190,2190,2180,515
|
|
20250410,102100,4319814979,2190,2195,2195,2190,3113
|
|
20250410,102000,4312992627,2190,2175,2190,2175,10368
|
|
20250410,101900,4290343282,2170,2170,2180,2170,229
|
|
20250410,101800,4289845952,2180,2165,2180,2165,1130
|
|
20250410,101700,4287399277,2170,2170,2180,2170,1716
|
|
20250410,101600,4283675327,2170,2185,2185,2170,2873
|
|
20250410,101500,4277437437,2185,2185,2185,2175,704
|
|
20250410,101400,4275904807,2175,2170,2185,2165,4081
|
|
20250410,101300,4267043902,2165,2170,2175,2165,1167
|
|
20250410,101200,4264516027,2175,2170,2175,2165,12079
|
|
20250410,101100,4238311637,2170,2175,2175,2170,5182
|
|
20250410,101000,4227058777,2180,2175,2180,2170,9442
|
|
20250410,100900,4206521752,2175,2180,2185,2175,9398
|
|
20250410,100800,4186076247,2180,2185,2185,2180,4830
|
|
20250410,100700,4175546832,2185,2185,2185,2180,2151
|
|
20250410,100600,4170853627,2185,2185,2185,2180,1141
|
|
20250410,100500,4168365897,2185,2185,2185,2180,575
|
|
20250410,100400,4167112097,2180,2180,2185,2175,643
|
|
20250410,100300,4165708822,2175,2185,2185,2175,1496
|
|
20250410,100200,4162449977,2190,2190,2190,2180,2210
|
|
20250410,100100,4157610827,2190,2185,2190,2180,1936
|
|
20250410,100000,4153387372,2185,2175,2185,2175,4143
|
|
20250410,095900,4144360342,2180,2180,2180,2175,382
|
|
20250410,095800,4143529007,2180,2180,2180,2175,2965
|
|
20250410,095700,4137077997,2180,2180,2180,2175,3066
|
|
20250410,095600,4130406967,2180,2170,2180,2170,8533
|
|
20250410,095500,4111861097,2170,2190,2190,2170,19827
|
|
20250410,095400,4068702002,2190,2195,2200,2190,32366
|
|
20250410,095300,3997818102,2200,2200,2200,2195,2660
|
|
20250410,095200,3991978092,2200,2200,2200,2195,1139
|
|
20250410,095100,3989476772,2195,2200,2205,2190,16486
|
|
20250410,095000,3953240412,2200,2195,2200,2190,2281
|
|
20250410,094900,3948235997,2195,2185,2200,2185,9369
|
|
20250410,094800,3927714432,2190,2185,2190,2185,2867
|
|
20250410,094700,3921448982,2185,2185,2190,2185,1504
|
|
20250410,094600,3918162162,2190,2190,2195,2185,3347
|
|
20250410,094500,3910843827,2195,2195,2195,2190,2434
|
|
20250410,094400,3905502507,2195,2190,2195,2180,7525
|
|
20250410,094300,3889055822,2195,2185,2195,2180,3083
|
|
20250410,094200,3882311207,2185,2185,2185,2180,4653
|
|
20250410,094100,3872144412,2185,2185,2190,2180,11247
|
|
20250410,094000,3847617537,2190,2180,2190,2180,865
|
|
20250410,093900,3845728232,2185,2195,2200,2180,6274
|
|
20250410,093800,3832024317,2195,2190,2200,2190,19201
|
|
20250410,093700,3789853202,2190,2180,2190,2180,9128
|
|
20250410,093600,3769933217,2190,2185,2190,2180,4740
|
|
20250410,093500,3759585252,2180,2180,2185,2175,8939
|
|
20250410,093400,3740117642,2185,2175,2185,2170,8642
|
|
20250410,093300,3721281647,2185,2185,2185,2175,10385
|
|
20250410,093200,3698665457,2185,2185,2185,2180,3445
|
|
20250410,093100,3691154312,2185,2190,2190,2180,2155
|
|
20250410,093000,3686441039,2190,2170,2190,2165,10835
|
|
20250410,092900,3662831384,2165,2180,2185,2165,18156
|
|
20250410,092800,3623408764,2185,2190,2195,2180,11921
|
|
20250410,092700,3597326691,2195,2200,2210,2195,34129
|
|
20250410,092600,3522247256,2200,2210,2210,2200,17589
|
|
20250410,092500,3483498231,2205,2210,2215,2205,6371
|
|
20250410,092400,3469434656,2215,2190,2215,2190,43445
|
|
20250410,092300,3373803441,2195,2190,2195,2185,2509
|
|
20250410,092200,3368308146,2195,2185,2195,2180,4551
|
|
20250410,092100,3358362096,2185,2180,2190,2180,3678
|
|
20250410,092000,3350338446,2195,2185,2195,2180,6574
|
|
20250410,091900,3335965676,2180,2190,2190,2180,17307
|
|
20250410,091800,3298181341,2190,2165,2190,2160,23326
|
|
20250410,091700,3247552036,2175,2195,2200,2165,43999
|
|
20250410,091600,3151722416,2200,2200,2205,2195,9313
|
|
20250410,091500,3131238291,2200,2205,2205,2200,5090
|
|
20250410,091400,3120015951,2200,2185,2210,2185,19995
|
|
20250410,091300,3076126036,2185,2195,2200,2185,6035
|
|
20250410,091200,3062921586,2190,2195,2210,2190,15020
|
|
20250410,091100,3029908941,2195,2195,2195,2175,53353
|
|
20250410,091000,2913372316,2200,2195,2205,2190,20221
|
|
20250410,090900,2868903231,2200,2210,2220,2190,20993
|
|
20250410,090800,2822677821,2205,2185,2240,2165,98205
|
|
20250410,090700,2606293021,2185,2195,2210,2165,81485
|
|
20250410,090600,2428486136,2205,2235,2240,2190,86264
|
|
20250410,090500,2237705971,2240,2230,2245,2225,57081
|
|
20250410,090400,2110097736,2230,2235,2245,2210,90684
|
|
20250410,090300,1908672306,2225,2255,2305,2220,240357
|
|
20250410,090200,1363210692,2255,2300,2300,2240,317612
|
|
20250410,090100,640247430,2330,2330,2330,2330,0
|
|
20250410,090000,640247430,2330,2120,2330,2120,281695
|