626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,192300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,192200,37390478336,2135,2135,2135,2135,0
|
|
20250408,192100,37390478336,2135,2135,2135,2135,0
|
|
20250408,192000,37390478336,2135,2135,2135,2135,0
|
|
20250408,191900,37390478336,2135,2135,2135,2135,0
|
|
20250408,191800,37390478336,2135,2135,2135,2135,0
|
|
20250408,191700,37390478336,2135,2135,2135,2135,0
|
|
20250408,191600,37390478336,2135,2135,2135,2135,0
|
|
20250408,191500,37390478336,2135,2135,2135,2135,0
|
|
20250408,191400,37390478336,2135,2135,2135,2135,0
|
|
20250408,191300,37390478336,2135,2135,2135,2135,0
|
|
20250408,191200,37390478336,2135,2135,2135,2135,0
|
|
20250408,191100,37390478336,2135,2135,2135,2135,0
|
|
20250408,191000,37390478336,2135,2135,2135,2135,0
|
|
20250408,190900,37390478336,2135,2135,2135,2135,0
|
|
20250408,190800,37390478336,2135,2135,2135,2135,0
|
|
20250408,190700,37390478336,2135,2135,2135,2135,0
|
|
20250408,190600,37390478336,2135,2135,2135,2135,0
|
|
20250408,190500,37390478336,2135,2135,2135,2135,0
|
|
20250408,190400,37390478336,2135,2135,2135,2135,0
|
|
20250408,190300,37390478336,2135,2135,2135,2135,0
|
|
20250408,190200,37390478336,2135,2135,2135,2135,0
|
|
20250408,190100,37390478336,2135,2135,2135,2135,0
|
|
20250408,190000,37390478336,2135,2135,2135,2135,0
|
|
20250408,185900,37390478336,2135,2135,2135,2135,0
|
|
20250408,185800,37390478336,2135,2135,2135,2135,0
|
|
20250408,185700,37390478336,2135,2135,2135,2135,0
|
|
20250408,185600,37390478336,2135,2135,2135,2135,0
|
|
20250408,185500,37390478336,2135,2135,2135,2135,0
|
|
20250408,185400,37390478336,2135,2135,2135,2135,0
|
|
20250408,185300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,185200,37390478336,2135,2135,2135,2135,0
|
|
20250408,185100,37390478336,2135,2135,2135,2135,0
|
|
20250408,185000,37390478336,2135,2135,2135,2135,0
|
|
20250408,184900,37390478336,2135,2135,2135,2135,0
|
|
20250408,184800,37390478336,2135,2135,2135,2135,0
|
|
20250408,184700,37390478336,2135,2135,2135,2135,0
|
|
20250408,184600,37390478336,2135,2135,2135,2135,0
|
|
20250408,184500,37390478336,2135,2135,2135,2135,0
|
|
20250408,184400,37390478336,2135,2135,2135,2135,0
|
|
20250408,184300,37390478336,2135,2135,2135,2135,0
|
|
20250408,184200,37390478336,2135,2135,2135,2135,0
|
|
20250408,184100,37390478336,2135,2135,2135,2135,0
|
|
20250408,184000,37390478336,2135,2135,2135,2135,0
|
|
20250408,183900,37390478336,2135,2135,2135,2135,0
|
|
20250408,183800,37390478336,2135,2135,2135,2135,0
|
|
20250408,183700,37390478336,2135,2135,2135,2135,0
|
|
20250408,183600,37390478336,2135,2135,2135,2135,0
|
|
20250408,183500,37390478336,2135,2135,2135,2135,0
|
|
20250408,183400,37390478336,2135,2135,2135,2135,0
|
|
20250408,183300,37390478336,2135,2135,2135,2135,0
|
|
20250408,183200,37390478336,2135,2135,2135,2135,0
|
|
20250408,183100,37390478336,2135,2135,2135,2135,0
|
|
20250408,183000,37390478336,2135,2135,2135,2135,0
|
|
20250408,182900,37390478336,2135,2135,2135,2135,0
|
|
20250408,182800,37390478336,2135,2135,2135,2135,0
|
|
20250408,182700,37390478336,2135,2135,2135,2135,0
|
|
20250408,182600,37390478336,2135,2135,2135,2135,0
|
|
20250408,182500,37390478336,2135,2135,2135,2135,0
|
|
20250408,182400,37390478336,2135,2135,2135,2135,0
|
|
20250408,182300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,182200,37390478336,2135,2135,2135,2135,0
|
|
20250408,182100,37390478336,2135,2135,2135,2135,0
|
|
20250408,182000,37390478336,2135,2135,2135,2135,0
|
|
20250408,181900,37390478336,2135,2135,2135,2135,0
|
|
20250408,181800,37390478336,2135,2135,2135,2135,0
|
|
20250408,181700,37390478336,2135,2135,2135,2135,0
|
|
20250408,181600,37390478336,2135,2135,2135,2135,0
|
|
20250408,181500,37390478336,2135,2135,2135,2135,0
|
|
20250408,181400,37390478336,2135,2135,2135,2135,0
|
|
20250408,181300,37390478336,2135,2135,2135,2135,0
|
|
20250408,181200,37390478336,2135,2135,2135,2135,0
|
|
20250408,181100,37390478336,2135,2135,2135,2135,0
|
|
20250408,181000,37390478336,2135,2135,2135,2135,0
|
|
20250408,180900,37390478336,2135,2135,2135,2135,0
|
|
20250408,180800,37390478336,2135,2135,2135,2135,0
|
|
20250408,180700,37390478336,2135,2135,2135,2135,0
|
|
20250408,180600,37390478336,2135,2135,2135,2135,0
|
|
20250408,180500,37390478336,2135,2135,2135,2135,0
|
|
20250408,180400,37390478336,2135,2135,2135,2135,0
|
|
20250408,180300,37390478336,2135,2135,2135,2135,0
|
|
20250408,180200,37390478336,2135,2135,2135,2135,0
|
|
20250408,180100,37390478336,2135,2135,2135,2135,0
|
|
20250408,180000,37390478336,2135,2135,2135,2135,0
|
|
20250408,175900,37390478336,2135,2135,2135,2135,0
|
|
20250408,175800,37390478336,2135,2135,2135,2135,0
|
|
20250408,175700,37390478336,2135,2135,2135,2135,0
|
|
20250408,175600,37390478336,2135,2135,2135,2135,0
|
|
20250408,175500,37390478336,2135,2135,2135,2135,0
|
|
20250408,175400,37390478336,2135,2135,2135,2135,0
|
|
20250408,175300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,175200,37390478336,2135,2135,2135,2135,0
|
|
20250408,175100,37390478336,2135,2135,2135,2135,0
|
|
20250408,175000,37390478336,2135,2135,2135,2135,0
|
|
20250408,174900,37390478336,2135,2135,2135,2135,0
|
|
20250408,174800,37390478336,2135,2135,2135,2135,0
|
|
20250408,174700,37390478336,2135,2135,2135,2135,0
|
|
20250408,174600,37390478336,2135,2135,2135,2135,0
|
|
20250408,174500,37390478336,2135,2135,2135,2135,0
|
|
20250408,174400,37390478336,2135,2135,2135,2135,0
|
|
20250408,174300,37390478336,2135,2135,2135,2135,0
|
|
20250408,174200,37390478336,2135,2135,2135,2135,0
|
|
20250408,174100,37390478336,2135,2135,2135,2135,0
|
|
20250408,174000,37390478336,2135,2135,2135,2135,0
|
|
20250408,173900,37390478336,2135,2135,2135,2135,0
|
|
20250408,173800,37390478336,2135,2135,2135,2135,0
|
|
20250408,173700,37390478336,2135,2135,2135,2135,0
|
|
20250408,173600,37390478336,2135,2135,2135,2135,0
|
|
20250408,173500,37390478336,2135,2135,2135,2135,0
|
|
20250408,173400,37390478336,2135,2135,2135,2135,0
|
|
20250408,173300,37390478336,2135,2135,2135,2135,0
|
|
20250408,173200,37390478336,2135,2135,2135,2135,0
|
|
20250408,173100,37390478336,2135,2135,2135,2135,0
|
|
20250408,173000,37390478336,2135,2135,2135,2135,0
|
|
20250408,172900,37390478336,2135,2135,2135,2135,0
|
|
20250408,172800,37390478336,2135,2135,2135,2135,0
|
|
20250408,172700,37390478336,2135,2135,2135,2135,0
|
|
20250408,172600,37390478336,2135,2135,2135,2135,0
|
|
20250408,172500,37390478336,2135,2135,2135,2135,0
|
|
20250408,172400,37390478336,2135,2135,2135,2135,0
|
|
20250408,172300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,172200,37390478336,2135,2135,2135,2135,0
|
|
20250408,172100,37390478336,2135,2135,2135,2135,0
|
|
20250408,172000,37390478336,2135,2135,2135,2135,0
|
|
20250408,171900,37390478336,2135,2135,2135,2135,0
|
|
20250408,171800,37390478336,2135,2135,2135,2135,0
|
|
20250408,171700,37390478336,2135,2135,2135,2135,0
|
|
20250408,171600,37390478336,2135,2135,2135,2135,0
|
|
20250408,171500,37390478336,2135,2135,2135,2135,0
|
|
20250408,171400,37390478336,2135,2135,2135,2135,0
|
|
20250408,171300,37390478336,2135,2135,2135,2135,0
|
|
20250408,171200,37390478336,2135,2135,2135,2135,0
|
|
20250408,171100,37390478336,2135,2135,2135,2135,0
|
|
20250408,171000,37390478336,2135,2135,2135,2135,0
|
|
20250408,170900,37390478336,2135,2135,2135,2135,0
|
|
20250408,170800,37390478336,2135,2135,2135,2135,0
|
|
20250408,170700,37390478336,2135,2135,2135,2135,0
|
|
20250408,170600,37390478336,2135,2135,2135,2135,0
|
|
20250408,170500,37390478336,2135,2135,2135,2135,0
|
|
20250408,170400,37390478336,2135,2135,2135,2135,0
|
|
20250408,170300,37390478336,2135,2135,2135,2135,0
|
|
20250408,170200,37390478336,2135,2135,2135,2135,0
|
|
20250408,170100,37390478336,2135,2135,2135,2135,0
|
|
20250408,170000,37390478336,2135,2135,2135,2135,0
|
|
20250408,165900,37390478336,2135,2135,2135,2135,0
|
|
20250408,165800,37390478336,2135,2135,2135,2135,0
|
|
20250408,165700,37390478336,2135,2135,2135,2135,0
|
|
20250408,165600,37390478336,2135,2135,2135,2135,0
|
|
20250408,165500,37390478336,2135,2135,2135,2135,0
|
|
20250408,165400,37390478336,2135,2135,2135,2135,0
|
|
20250408,165300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,165200,37390478336,2135,2135,2135,2135,0
|
|
20250408,165100,37390478336,2135,2135,2135,2135,0
|
|
20250408,165000,37390478336,2135,2135,2135,2135,0
|
|
20250408,164900,37390478336,2135,2135,2135,2135,0
|
|
20250408,164800,37390478336,2135,2135,2135,2135,0
|
|
20250408,164700,37390478336,2135,2135,2135,2135,0
|
|
20250408,164600,37390478336,2135,2135,2135,2135,0
|
|
20250408,164500,37390478336,2135,2135,2135,2135,0
|
|
20250408,164400,37390478336,2135,2135,2135,2135,0
|
|
20250408,164300,37390478336,2135,2135,2135,2135,0
|
|
20250408,164200,37390478336,2135,2135,2135,2135,0
|
|
20250408,164100,37390478336,2135,2135,2135,2135,0
|
|
20250408,164000,37390478336,2135,2135,2135,2135,0
|
|
20250408,163900,37390478336,2135,2135,2135,2135,0
|
|
20250408,163800,37390478336,2135,2135,2135,2135,0
|
|
20250408,163700,37390478336,2135,2135,2135,2135,0
|
|
20250408,163600,37390478336,2135,2135,2135,2135,0
|
|
20250408,163500,37390478336,2135,2135,2135,2135,0
|
|
20250408,163400,37390478336,2135,2135,2135,2135,0
|
|
20250408,163300,37390478336,2135,2135,2135,2135,0
|
|
20250408,163200,37390478336,2135,2135,2135,2135,0
|
|
20250408,163100,37390478336,2135,2135,2135,2135,0
|
|
20250408,163000,37390478336,2135,2135,2135,2135,0
|
|
20250408,162900,37390478336,2135,2135,2135,2135,0
|
|
20250408,162800,37390478336,2135,2135,2135,2135,0
|
|
20250408,162700,37390478336,2135,2135,2135,2135,0
|
|
20250408,162600,37390478336,2135,2135,2135,2135,0
|
|
20250408,162500,37390478336,2135,2135,2135,2135,0
|
|
20250408,162400,37390478336,2135,2135,2135,2135,0
|
|
20250408,162300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,162200,37390478336,2135,2135,2135,2135,0
|
|
20250408,162100,37390478336,2135,2135,2135,2135,0
|
|
20250408,162000,37390478336,2135,2135,2135,2135,0
|
|
20250408,161900,37390478336,2135,2135,2135,2135,0
|
|
20250408,161800,37390478336,2135,2135,2135,2135,0
|
|
20250408,161700,37390478336,2135,2135,2135,2135,0
|
|
20250408,161600,37390478336,2135,2135,2135,2135,0
|
|
20250408,161500,37390478336,2135,2135,2135,2135,0
|
|
20250408,161400,37390478336,2135,2135,2135,2135,0
|
|
20250408,161300,37390478336,2135,2135,2135,2135,0
|
|
20250408,161200,37390478336,2135,2135,2135,2135,0
|
|
20250408,161100,37390478336,2135,2135,2135,2135,0
|
|
20250408,161000,37390478336,2135,2135,2135,2135,0
|
|
20250408,160900,37390478336,2135,2135,2135,2135,0
|
|
20250408,160800,37390478336,2135,2135,2135,2135,0
|
|
20250408,160700,37390478336,2135,2135,2135,2135,0
|
|
20250408,160600,37390478336,2135,2135,2135,2135,0
|
|
20250408,160500,37390478336,2135,2135,2135,2135,0
|
|
20250408,160400,37390478336,2135,2135,2135,2135,0
|
|
20250408,160300,37390478336,2135,2135,2135,2135,0
|
|
20250408,160200,37390478336,2135,2135,2135,2135,0
|
|
20250408,160100,37390478336,2135,2135,2135,2135,0
|
|
20250408,160000,37390478336,2135,2135,2135,2135,0
|
|
20250408,155900,37390478336,2135,2135,2135,2135,0
|
|
20250408,155800,37390478336,2135,2135,2135,2135,0
|
|
20250408,155700,37390478336,2135,2135,2135,2135,0
|
|
20250408,155600,37390478336,2135,2135,2135,2135,0
|
|
20250408,155500,37390478336,2135,2135,2135,2135,0
|
|
20250408,155400,37390478336,2135,2135,2135,2135,0
|
|
20250408,155300,37390478336,2135,2135,2135,2135,75827
|
|
20250408,155200,37390478336,2135,2135,2135,2135,0
|
|
20250408,155100,37390478336,2135,2135,2135,2135,0
|
|
20250408,155000,37390478336,2135,2135,2135,2135,0
|
|
20250408,154900,37390478336,2135,2135,2135,2135,0
|
|
20250408,154800,37390478336,2135,2135,2135,2135,0
|
|
20250408,154700,37390478336,2135,2135,2135,2135,0
|
|
20250408,154600,37390478336,2135,2135,2135,2135,0
|
|
20250408,154500,37390478336,2135,2135,2135,2135,0
|
|
20250408,154400,37390478336,2135,2135,2135,2135,0
|
|
20250408,154300,37390478336,2135,2135,2135,2135,0
|
|
20250408,154200,37390478336,2135,2135,2135,2135,0
|
|
20250408,154100,37390478336,2135,2135,2135,2135,0
|
|
20250408,154000,37390478336,2135,2135,2135,2135,0
|
|
20250408,153900,37390478336,2135,2135,2135,2135,0
|
|
20250408,153800,37390478336,2135,2135,2135,2135,0
|
|
20250408,153700,37390478336,2135,2135,2135,2135,0
|
|
20250408,153600,37390478336,2135,2135,2135,2135,0
|
|
20250408,153500,37390478336,2135,2135,2135,2135,0
|
|
20250408,153400,37390478336,2135,2135,2135,2135,0
|
|
20250408,153300,37390478336,2135,2135,2135,2135,0
|
|
20250408,153200,37390478336,2135,2135,2135,2135,0
|
|
20250408,153100,37390478336,2135,2135,2135,2135,0
|
|
20250408,153000,37390478336,2135,2135,2135,2135,75827
|
|
20250408,152900,37228587691,2115,2115,2115,2115,0
|
|
20250408,152800,37228587691,2115,2115,2115,2115,0
|
|
20250408,152700,37228587691,2115,2115,2115,2115,0
|
|
20250408,152600,37228587691,2115,2115,2115,2115,0
|
|
20250408,152500,37228587691,2115,2115,2115,2115,0
|
|
20250408,152400,37228587691,2115,2115,2115,2115,0
|
|
20250408,152300,37228587691,2115,2115,2115,2115,0
|
|
20250408,152200,37228587691,2115,2115,2115,2115,0
|
|
20250408,152100,37228587691,2115,2115,2115,2115,0
|
|
20250408,152000,37228587691,2115,2115,2115,2115,0
|
|
20250408,151900,37228587691,2115,2110,2115,2100,17207
|
|
20250408,151800,37192296981,2105,2110,2110,2100,7368
|
|
20250408,151700,37176812526,2100,2105,2110,2090,27068
|
|
20250408,151600,37119936411,2105,2100,2105,2095,4293
|
|
20250408,151500,37110921706,2105,2095,2105,2090,7346
|
|
20250408,151400,37095514406,2095,2085,2105,2085,9564
|
|
20250408,151300,37075438686,2085,2100,2105,2085,29008
|
|
20250408,151200,37014724046,2100,2110,2115,2100,6048
|
|
20250408,151100,37002008791,2115,2115,2115,2105,295
|
|
20250408,151000,37001385286,2115,2105,2125,2100,18762
|
|
20250408,150900,36961762746,2100,2105,2105,2100,2090
|
|
20250408,150800,36957366436,2105,2110,2110,2105,12191
|
|
20250408,150700,36931674651,2105,2115,2115,2105,6441
|
|
20250408,150600,36918089646,2115,2105,2115,2105,2447
|
|
20250408,150500,36912932376,2115,2110,2115,2105,3941
|
|
20250408,150400,36904624829,2105,2110,2115,2100,10015
|
|
20250408,150300,36883497874,2100,2100,2110,2095,5818
|
|
20250408,150200,36871278424,2100,2100,2110,2095,3156
|
|
20250408,150100,36864651539,2100,2100,2110,2100,8505
|
|
20250408,150000,36846776939,2105,2110,2110,2100,3296
|
|
20250408,145900,36839834296,2100,2100,2110,2095,11230
|
|
20250408,145800,36816251976,2105,2110,2115,2100,5309
|
|
20250408,145700,36805071266,2115,2110,2115,2110,5665
|
|
20250408,145600,36793106181,2110,2095,2110,2095,8812
|
|
20250408,145500,36774598186,2110,2100,2115,2095,13368
|
|
20250408,145400,36746449021,2100,2110,2115,2100,17677
|
|
20250408,145300,36709221931,2115,2105,2120,2105,10058
|
|
20250408,145200,36687945166,2105,2110,2115,2100,11999
|
|
20250408,145100,36662644771,2120,2125,2130,2100,139883
|
|
20250408,145000,36367942841,2125,2125,2130,2120,5965
|
|
20250408,144900,36355269471,2130,2125,2130,2125,3017
|
|
20250408,144800,36348858279,2125,2135,2135,2125,4420
|
|
20250408,144700,36339447594,2135,2135,2135,2130,2802
|
|
20250408,144600,36333467614,2135,2135,2135,2130,1365
|
|
20250408,144500,36330560124,2130,2135,2135,2130,23
|
|
20250408,144400,36330511092,2130,2135,2140,2130,5418
|
|
20250408,144300,36318948927,2135,2135,2135,2130,425
|
|
20250408,144200,36318041617,2135,2135,2135,2130,1417
|
|
20250408,144100,36315019167,2135,2135,2135,2130,4142
|
|
20250408,144000,36306193284,2135,2130,2135,2130,17167
|
|
20250408,143900,36269586559,2130,2140,2140,2130,5852
|
|
20250408,143800,36257091184,2140,2140,2140,2135,1399
|
|
20250408,143700,36254099919,2140,2140,2150,2140,2419
|
|
20250408,143600,36248923239,2150,2145,2150,2145,711
|
|
20250408,143500,36247394859,2145,2145,2145,2140,17254
|
|
20250408,143400,36210387939,2140,2140,2145,2135,4648
|
|
20250408,143300,36200444604,2140,2135,2145,2130,2602
|
|
20250408,143200,36194880159,2130,2135,2140,2130,8002
|
|
20250408,143100,36177822124,2130,2140,2145,2130,7093
|
|
20250408,143000,36162655434,2140,2145,2145,2140,3607
|
|
20250408,142900,36154930139,2135,2150,2150,2135,804
|
|
20250408,142800,36153213559,2135,2150,2155,2135,13804
|
|
20250408,142700,36123676604,2150,2160,2160,2150,4241
|
|
20250408,142600,36114553294,2160,2160,2160,2155,2604
|
|
20250408,142500,36108931204,2160,2155,2160,2150,3026
|
|
20250408,142400,36102414399,2160,2165,2165,2155,2308
|
|
20250408,142300,36097431634,2165,2165,2165,2160,4696
|
|
20250408,142200,36087274249,2165,2165,2165,2160,19120
|
|
20250408,142100,36045970424,2165,2155,2165,2155,31023
|
|
20250408,142000,35978956689,2155,2155,2160,2145,16351
|
|
20250408,141900,35943750409,2155,2140,2155,2140,18961
|
|
20250408,141800,35903055874,2145,2135,2145,2135,3560
|
|
20250408,141700,35895445304,2135,2145,2145,2135,10498
|
|
20250408,141600,35872975074,2145,2135,2145,2130,6593
|
|
20250408,141500,35858876364,2135,2145,2145,2120,62982
|
|
20250408,141400,35724634289,2145,2155,2155,2140,22263
|
|
20250408,141300,35676860280,2155,2160,2160,2145,14848
|
|
20250408,141200,35644939775,2160,2160,2160,2155,1040
|
|
20250408,141100,35642696126,2160,2155,2160,2155,7032
|
|
20250408,141000,35627521564,2155,2155,2160,2150,2415
|
|
20250408,140900,35622315149,2150,2160,2165,2150,12509
|
|
20250408,140800,35595369379,2160,2165,2165,2160,523
|
|
20250408,140700,35594237269,2160,2170,2170,2160,2626
|
|
20250408,140600,35588544454,2170,2170,2170,2160,3453
|
|
20250408,140500,35581073079,2170,2170,2175,2165,1863
|
|
20250408,140400,35577032439,2175,2175,2175,2165,5675
|
|
20250408,140300,35564702354,2175,2165,2175,2165,2121
|
|
20250408,140200,35560102839,2170,2170,2175,2165,4264
|
|
20250408,140100,35550844414,2170,2165,2170,2165,2504
|
|
20250408,140000,35545416064,2165,2160,2165,2160,1415
|
|
20250408,135900,35542358589,2165,2165,2165,2160,351
|
|
20250408,135800,35541598794,2165,2165,2165,2150,17739
|
|
20250408,135700,35503376679,2155,2170,2170,2155,5605
|
|
20250408,135600,35491268364,2165,2165,2170,2165,5651
|
|
20250408,135500,35479033929,2170,2170,2170,2165,1498
|
|
20250408,135400,35475789094,2170,2165,2170,2165,545
|
|
20250408,135300,35474607234,2165,2175,2175,2160,8341
|
|
20250408,135200,35456544304,2175,2175,2175,2165,5997
|
|
20250408,135100,35443526794,2175,2175,2180,2175,5554
|
|
20250408,135000,35431433414,2180,2185,2185,2170,10247
|
|
20250408,134900,35409122224,2185,2170,2190,2165,27335
|
|
20250408,134800,35349554559,2170,2160,2170,2150,10948
|
|
20250408,134700,35325895929,2150,2145,2155,2145,11280
|
|
20250408,134600,35301660129,2145,2150,2150,2145,5215
|
|
20250408,134500,35290462454,2145,2150,2155,2145,3166
|
|
20250408,134400,35283658844,2160,2165,2165,2140,20518
|
|
20250408,134300,35239481229,2165,2160,2165,2155,5921
|
|
20250408,134200,35226693784,2160,2170,2170,2145,31778
|
|
20250408,134100,35158261618,2165,2175,2175,2165,7653
|
|
20250408,134000,35141638173,2175,2170,2175,2165,8209
|
|
20250408,133900,35123852333,2175,2175,2175,2165,1725
|
|
20250408,133800,35120113163,2175,2165,2180,2165,988
|
|
20250408,133700,35117970823,2165,2170,2170,2165,4042
|
|
20250408,133600,35109219398,2170,2160,2175,2160,7144
|
|
20250408,133500,35093746013,2155,2160,2170,2155,14167
|
|
20250408,133400,35063169543,2160,2165,2170,2155,8680
|
|
20250408,133300,35044407688,2165,2170,2175,2160,14531
|
|
20250408,133200,35012964528,2175,2172,2180,2165,9988
|
|
20250408,133100,34991297524,2172,2170,2175,2170,8850
|
|
20250408,133000,34972092943,2180,2180,2185,2170,5843
|
|
20250408,132900,34959370773,2180,2175,2180,2165,3787
|
|
20250408,132800,34951152363,2175,2160,2175,2160,7212
|
|
20250408,132700,34935529963,2175,2185,2185,2160,15183
|
|
20250408,132600,34902557993,2185,2180,2185,2180,3191
|
|
20250408,132500,34895594708,2180,2185,2185,2180,668
|
|
20250408,132400,34894135618,2185,2185,2195,2185,7630
|
|
20250408,132300,34877447928,2190,2185,2195,2185,5323
|
|
20250408,132200,34865793003,2185,2190,2190,2180,5824
|
|
20250408,132100,34853059368,2190,2180,2190,2175,5330
|
|
20250408,132000,34841449483,2180,2180,2195,2180,21177
|
|
20250408,131900,34795142218,2180,2155,2180,2155,18718
|
|
20250408,131800,34754648513,2160,2170,2170,2150,37220
|
|
20250408,131700,34674444348,2160,2160,2172,2160,24349
|
|
20250408,131600,34621770483,2165,2175,2175,2160,27708
|
|
20250408,131500,34561718488,2175,2175,2180,2170,13833
|
|
20250408,131400,34531634173,2180,2170,2185,2165,26806
|
|
20250408,131300,34473391453,2170,2200,2200,2170,60122
|
|
20250408,131200,34342083918,2200,2205,2210,2200,12779
|
|
20250408,131100,34313932668,2210,2200,2210,2200,2070
|
|
20250408,131000,34309370408,2200,2225,2225,2200,19030
|
|
20250408,130900,34267288763,2225,2220,2225,2215,7275
|
|
20250408,130800,34251141513,2220,2220,2225,2215,22192
|
|
20250408,130700,34201882613,2225,2215,2225,2215,5354
|
|
20250408,130600,34189989688,2225,2220,2225,2215,6342
|
|
20250408,130500,34175904868,2220,2220,2225,2215,10246
|
|
20250408,130400,34153176598,2220,2220,2225,2210,29325
|
|
20250408,130300,34088094108,2220,2210,2225,2205,70128
|
|
20250408,130200,33932717774,2210,2205,2210,2200,9421
|
|
20250408,130100,33911913284,2205,2200,2205,2195,13789
|
|
20250408,130000,33881534254,2197,2195,2197,2195,7325
|
|
20250408,125900,33865455877,2195,2195,2195,2195,0
|
|
20250408,125800,33865455877,2195,2200,2200,2195,11072
|
|
20250408,125700,33841150227,2200,2200,2205,2195,11121
|
|
20250408,125600,33816688317,2200,2205,2205,2200,7136
|
|
20250408,125500,33800980272,2205,2205,2210,2200,10318
|
|
20250408,125400,33778228428,2205,2200,2205,2200,10153
|
|
20250408,125300,33755869908,2200,2200,2205,2195,16329
|
|
20250408,125200,33719973743,2205,2205,2205,2195,67231
|
|
20250408,125100,33572145258,2205,2210,2220,2205,21945
|
|
20250408,125000,33523648813,2210,2235,2235,2205,41169
|
|
20250408,124900,33432389832,2235,2235,2235,2225,12440
|
|
20250408,124800,33404641057,2235,2230,2235,2225,9715
|
|
20250408,124700,33382960322,2225,2240,2245,2225,23537
|
|
20250408,124600,33330313862,2245,2220,2245,2220,69664
|
|
20250408,124500,33174766377,2220,2260,2265,2220,101692
|
|
20250408,124400,32946934922,2265,2270,2275,2250,103619
|
|
20250408,124300,32713014067,2270,2270,2275,2265,14039
|
|
20250408,124200,32681145672,2275,2270,2275,2270,4847
|
|
20250408,124100,32670136632,2270,2275,2280,2270,17207
|
|
20250408,124000,32631040897,2270,2285,2285,2270,48488
|
|
20250408,123900,32520805452,2285,2305,2305,2270,104226
|
|
20250408,123800,32282897247,2305,2305,2310,2300,8756
|
|
20250408,123700,32262723175,2305,2310,2310,2305,1297
|
|
20250408,123600,32259730440,2310,2320,2320,2305,5147
|
|
20250408,123500,32247852765,2320,2315,2320,2305,5394
|
|
20250408,123400,32235377630,2310,2305,2310,2305,6732
|
|
20250408,123300,32219844655,2310,2315,2315,2300,1258
|
|
20250408,123200,32216944775,2300,2317,2317,2300,17431
|
|
20250408,123100,32176748722,2317,2305,2320,2305,13460
|
|
20250408,123000,32145652254,2305,2305,2310,2305,18260
|
|
20250408,122900,32103562654,2305,2315,2315,2305,8153
|
|
20250408,122800,32084741059,2310,2315,2320,2310,7439
|
|
20250408,122700,32067519154,2315,2320,2320,2310,13562
|
|
20250408,122600,32036113727,2320,2325,2325,2315,5439
|
|
20250408,122500,32023513477,2325,2315,2325,2315,5893
|
|
20250408,122400,32009855277,2320,2315,2320,2315,4567
|
|
20250408,122300,31999276747,2320,2315,2320,2315,9209
|
|
20250408,122200,31977936142,2320,2315,2320,2305,4319
|
|
20250408,122100,31967958087,2310,2310,2320,2300,33241
|
|
20250408,122000,31891271777,2310,2315,2320,2310,7634
|
|
20250408,121900,31873583507,2310,2325,2325,2310,16292
|
|
20250408,121800,31835871247,2325,2320,2325,2310,13845
|
|
20250408,121700,31803805047,2320,2320,2325,2315,11201
|
|
20250408,121600,31777855312,2320,2345,2350,2300,51700
|
|
20250408,121500,31658085671,2345,2355,2355,2330,27892
|
|
20250408,121400,31592750036,2350,2340,2365,2340,26632
|
|
20250408,121300,31530120250,2340,2355,2360,2340,25698
|
|
20250408,121200,31469658991,2355,2340,2375,2335,99487
|
|
20250408,121100,31235481814,2340,2310,2340,2310,36273
|
|
20250408,121000,31151393053,2305,2330,2330,2300,100311
|
|
20250408,120900,30919516653,2325,2330,2335,2325,23077
|
|
20250408,120800,30865806246,2330,2357,2357,2330,65828
|
|
20250408,120700,30711564371,2357,2335,2360,2335,67786
|
|
20250408,120600,30552340697,2330,2335,2340,2325,52717
|
|
20250408,120500,30429332047,2340,2340,2350,2310,136771
|
|
20250408,120400,30110418974,2345,2390,2390,2340,159149
|
|
20250408,120300,29734523846,2375,2415,2440,2365,280341
|
|
20250408,120200,29062894082,2420,2435,2450,2405,273368
|
|
20250408,120100,28397051542,2435,2425,2440,2415,171470
|
|
20250408,120000,27980700686,2435,2435,2445,2415,220902
|
|
20250408,115900,27443501426,2435,2435,2435,2435,0
|
|
20250408,115800,27443501426,2435,2435,2435,2435,0
|
|
20250408,115700,27443501426,2435,2410,2435,2405,282599
|
|
20250408,115600,26758384988,2405,2405,2420,2385,125185
|
|
20250408,115500,26457198401,2410,2405,2410,2395,58136
|
|
20250408,115400,26317425797,2400,2410,2415,2395,132871
|
|
20250408,115300,25997467881,2415,2380,2415,2380,121353
|
|
20250408,115200,25706060723,2390,2390,2400,2380,166208
|
|
20250408,115100,25308538798,2390,2370,2395,2365,174296
|
|
20250408,115000,24893470404,2370,2355,2370,2350,39460
|
|
20250408,114900,24800314875,2350,2340,2360,2340,31847
|
|
20250408,114800,24725374045,2345,2335,2345,2330,11469
|
|
20250408,114700,24698556960,2330,2335,2345,2325,11148
|
|
20250408,114600,24672544785,2345,2345,2345,2325,27583
|
|
20250408,114500,24608093000,2345,2340,2345,2330,12809
|
|
20250408,114400,24578123650,2340,2350,2350,2340,16362
|
|
20250408,114300,24539732305,2350,2345,2355,2330,43121
|
|
20250408,114200,24438390357,2350,2335,2360,2335,42429
|
|
20250408,114100,24338801296,2335,2312,2345,2312,54730
|
|
20250408,114000,24211255289,2315,2295,2315,2295,27778
|
|
20250408,113900,24147222996,2300,2297,2310,2265,89486
|
|
20250408,113800,23942844406,2300,2300,2300,2290,12461
|
|
20250408,113700,23914226006,2295,2305,2315,2290,21934
|
|
20250408,113600,23863869646,2315,2310,2315,2300,11084
|
|
20250408,113500,23838269111,2310,2305,2320,2305,11062
|
|
20250408,113400,23812730602,2305,2320,2320,2305,7431
|
|
20250408,113300,23795529077,2320,2300,2325,2300,22325
|
|
20250408,113200,23743940397,2305,2310,2310,2290,21000
|
|
20250408,113100,23695601607,2300,2320,2325,2285,97245
|
|
20250408,113000,23471595315,2320,2315,2330,2315,7091
|
|
20250408,112900,23455094425,2330,2330,2330,2315,5926
|
|
20250408,112800,23441299005,2315,2320,2330,2315,12859
|
|
20250408,112700,23411407220,2325,2330,2330,2305,28310
|
|
20250408,112600,23345969120,2320,2325,2335,2320,9782
|
|
20250408,112500,23323190920,2325,2335,2340,2325,7635
|
|
20250408,112400,23305374020,2335,2320,2335,2320,5514
|
|
20250408,112300,23292517870,2320,2325,2340,2320,11247
|
|
20250408,112200,23266300800,2325,2340,2345,2320,17739
|
|
20250408,112100,23225016885,2340,2320,2340,2310,13208
|
|
20250408,112000,23194305770,2320,2325,2335,2310,42128
|
|
20250408,111900,23096645989,2335,2345,2345,2325,11704
|
|
20250408,111800,23069317909,2335,2340,2350,2335,15161
|
|
20250408,111700,23033810574,2340,2330,2340,2330,10256
|
|
20250408,111600,23009844369,2340,2345,2345,2330,28693
|
|
20250408,111500,22942891109,2345,2340,2350,2335,7215
|
|
20250408,111400,22925988159,2350,2340,2350,2335,7832
|
|
20250408,111300,22907640874,2350,2350,2350,2335,5464
|
|
20250408,111200,22894820784,2335,2345,2355,2335,32147
|
|
20250408,111100,22819316442,2345,2340,2355,2340,12960
|
|
20250408,111000,22788910767,2345,2345,2360,2340,14289
|
|
20250408,110900,22755295032,2355,2335,2360,2330,25587
|
|
20250408,110800,22695340918,2337,2350,2355,2335,14073
|
|
20250408,110700,22662406498,2350,2360,2360,2335,38426
|
|
20250408,110600,22572287238,2355,2365,2365,2350,34751
|
|
20250408,110500,22490323678,2360,2370,2370,2355,18623
|
|
20250408,110400,22446306318,2370,2370,2375,2360,39693
|
|
20250408,110300,22352341128,2365,2350,2370,2350,30949
|
|
20250408,110200,22279154043,2350,2360,2365,2345,42225
|
|
20250408,110100,22179711243,2360,2345,2360,2345,33645
|
|
20250408,110000,22100392941,2355,2345,2365,2345,20432
|
|
20250408,105900,22052243596,2345,2350,2355,2335,43719
|
|
20250408,105800,21949766876,2345,2345,2350,2335,14493
|
|
20250408,105700,21915794331,2350,2340,2360,2340,14692
|
|
20250408,105600,21881226696,2350,2350,2360,2335,16763
|
|
20250408,105500,21841916981,2345,2360,2365,2345,53396
|
|
20250408,105400,21716055006,2360,2325,2365,2325,59090
|
|
20250408,105300,21577091341,2325,2320,2335,2320,15633
|
|
20250408,105200,21540666676,2325,2325,2330,2300,82392
|
|
20250408,105100,21350178861,2330,2325,2330,2320,14251
|
|
20250408,105000,21317043495,2325,2335,2345,2325,12506
|
|
20250408,104900,21287870768,2340,2345,2345,2330,13192
|
|
20250408,104800,21257058155,2345,2345,2355,2330,25895
|
|
20250408,104700,21196415011,2345,2355,2365,2345,20059
|
|
20250408,104600,21149169400,2360,2365,2365,2355,26192
|
|
20250408,104500,21087344510,2365,2355,2380,2345,78638
|
|
20250408,104400,20901146620,2355,2355,2360,2345,43321
|
|
20250408,104300,20799167400,2360,2350,2360,2340,25620
|
|
20250408,104200,20738932702,2345,2340,2350,2325,42849
|
|
20250408,104100,20638778134,2340,2355,2360,2335,32269
|
|
20250408,104000,20563057039,2355,2345,2360,2340,23631
|
|
20250408,103900,20507497049,2350,2360,2365,2345,27771
|
|
20250408,103800,20442043609,2355,2360,2365,2345,58662
|
|
20250408,103700,20303795289,2365,2360,2370,2355,41055
|
|
20250408,103600,20206781708,2360,2350,2370,2340,78379
|
|
20250408,103500,20022157040,2345,2340,2350,2330,48190
|
|
20250408,103400,19909271953,2345,2335,2345,2335,30745
|
|
20250408,103300,19837321783,2335,2335,2345,2330,48680
|
|
20250408,103200,19723479198,2335,2320,2335,2310,38999
|
|
20250408,103100,19632720866,2320,2305,2320,2305,11569
|
|
20250408,103000,19605949641,2315,2315,2315,2305,18099
|
|
20250408,102900,19564140876,2310,2325,2325,2305,23613
|
|
20250408,102800,19509482841,2325,2310,2325,2305,37794
|
|
20250408,102700,19422030595,2310,2285,2320,2285,50139
|
|
20250408,102600,19306301814,2290,2295,2295,2280,9819
|
|
20250408,102500,19283816911,2285,2290,2295,2275,43552
|
|
20250408,102400,19184397246,2290,2290,2295,2285,19240
|
|
20250408,102300,19140331744,2295,2310,2310,2285,32845
|
|
20250408,102200,19064750449,2310,2285,2315,2280,73258
|
|
20250408,102100,18897065458,2285,2290,2300,2285,42229
|
|
20250408,102000,18800385423,2290,2300,2305,2290,59412
|
|
20250408,101900,18664012023,2300,2330,2330,2265,223921
|
|
20250408,101800,18150544308,2330,2335,2340,2320,50497
|
|
20250408,101700,18032967743,2335,2345,2345,2335,36174
|
|
20250408,101600,17948281683,2340,2335,2350,2325,37549
|
|
20250408,101500,17860409023,2335,2325,2345,2320,65410
|
|
20250408,101400,17707987518,2330,2320,2330,2310,71814
|
|
20250408,101300,17541501893,2325,2330,2335,2315,118819
|
|
20250408,101200,17265363063,2335,2355,2365,2330,74999
|
|
20250408,101100,17089160403,2355,2375,2380,2335,121830
|
|
20250408,101000,16802038013,2375,2385,2390,2375,35067
|
|
20250408,100900,16718437483,2385,2395,2400,2360,99791
|
|
20250408,100800,16480446223,2390,2375,2395,2375,46899
|
|
20250408,100700,16368397553,2380,2402,2405,2375,114300
|
|
20250408,100600,16095373545,2405,2410,2420,2395,113009
|
|
20250408,100500,15823237553,2410,2410,2420,2390,136226
|
|
20250408,100400,15495983113,2420,2415,2420,2405,122782
|
|
20250408,100300,15199761723,2410,2370,2420,2370,272723
|
|
20250408,100200,14544649884,2370,2375,2385,2370,109509
|
|
20250408,100100,14283904251,2375,2360,2380,2360,99184
|
|
20250408,100000,14048648293,2365,2350,2370,2350,70079
|
|
20250408,095900,13883259238,2355,2355,2355,2345,19698
|
|
20250408,095800,13836925733,2350,2350,2360,2350,22931
|
|
20250408,095700,13782904023,2355,2350,2355,2345,12128
|
|
20250408,095600,13754400503,2350,2355,2360,2345,13546
|
|
20250408,095500,13722523448,2350,2355,2360,2345,29323
|
|
20250408,095400,13653505262,2350,2350,2355,2335,40013
|
|
20250408,095300,13559594865,2345,2350,2360,2340,28397
|
|
20250408,095200,13492806935,2350,2355,2360,2340,31142
|
|
20250408,095100,13419712375,2355,2320,2360,2320,59582
|
|
20250408,095000,13280120020,2325,2330,2330,2310,57071
|
|
20250408,094900,13147905950,2325,2330,2345,2325,33212
|
|
20250408,094800,13070304995,2340,2340,2345,2320,44040
|
|
20250408,094700,12967759880,2340,2350,2350,2335,20009
|
|
20250408,094600,12920970620,2350,2350,2355,2335,32673
|
|
20250408,094500,12844270195,2355,2350,2365,2350,15262
|
|
20250408,094400,12808310063,2355,2365,2370,2350,23989
|
|
20250408,094300,12751691868,2365,2365,2375,2360,29094
|
|
20250408,094200,12682768033,2375,2340,2375,2340,34048
|
|
20250408,094100,12602308915,2340,2360,2370,2340,48133
|
|
20250408,094000,12488853315,2360,2390,2390,2355,84962
|
|
20250408,093900,12287475365,2380,2365,2390,2360,120516
|
|
20250408,093800,12000739245,2370,2360,2370,2355,22105
|
|
20250408,093700,11948510935,2360,2365,2370,2350,66194
|
|
20250408,093600,11792144125,2365,2375,2390,2355,84692
|
|
20250408,093500,11591221960,2375,2350,2385,2340,63101
|
|
20250408,093400,11441869185,2350,2360,2360,2340,29366
|
|
20250408,093300,11372827870,2360,2315,2365,2310,87733
|
|
20250408,093200,11167156680,2315,2315,2330,2310,37339
|
|
20250408,093100,11080541430,2315,2305,2330,2305,63007
|
|
20250408,093000,10934487000,2305,2340,2345,2305,143786
|
|
20250408,092900,10600400680,2345,2360,2360,2345,32385
|
|
20250408,092800,10524343580,2360,2360,2365,2355,15667
|
|
20250408,092700,10487396810,2355,2350,2370,2345,48990
|
|
20250408,092600,10371858230,2350,2355,2360,2345,48172
|
|
20250408,092500,10258633745,2360,2360,2370,2350,68270
|
|
20250408,092400,10097626486,2360,2395,2395,2360,71740
|
|
20250408,092300,9927310291,2395,2385,2405,2380,107696
|
|
20250408,092200,9669378116,2390,2390,2395,2365,49184
|
|
20250408,092100,9552224021,2390,2380,2390,2360,70452
|
|
20250408,092000,9385115156,2380,2400,2405,2370,103074
|
|
20250408,091900,9139673376,2405,2400,2405,2375,153691
|
|
20250408,091800,8772193669,2400,2375,2415,2365,175715
|
|
20250408,091700,8351469234,2375,2325,2385,2320,160664
|
|
20250408,091600,7972251989,2325,2350,2365,2315,158814
|
|
20250408,091500,7601001914,2355,2355,2385,2350,98998
|
|
20250408,091400,7366658224,2350,2370,2380,2350,193817
|
|
20250408,091300,6909410058,2375,2405,2435,2370,345256
|
|
20250408,091200,6078505310,2405,2385,2420,2380,301545
|
|
20250408,091100,5351777505,2390,2410,2420,2360,359735
|
|
20250408,091000,4492496250,2420,2380,2420,2370,338806
|
|
20250408,090900,3680673498,2380,2350,2390,2340,353852
|
|
20250408,090800,2841028585,2350,2330,2375,2295,351564
|
|
20250408,090700,2018470431,2330,2290,2340,2265,170845
|
|
20250408,090600,1625580212,2285,2255,2305,2240,205125
|
|
20250408,090500,1157804910,2255,2205,2275,2205,145606
|
|
20250408,090400,830633390,2205,2205,2215,2180,37071
|
|
20250408,090300,749122910,2205,2230,2230,2205,61970
|
|
20250408,090200,611674030,2235,2195,2235,2165,98332
|
|
20250408,090100,395350165,2190,2175,2200,2165,52624
|
|
20250408,090000,280265650,2175,2215,2220,2175,127244
|