626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,192300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,192200,14233734209,2395,2395,2395,2395,0
|
|
20250417,192100,14233734209,2395,2395,2395,2395,0
|
|
20250417,192000,14233734209,2395,2395,2395,2395,0
|
|
20250417,191900,14233734209,2395,2395,2395,2395,0
|
|
20250417,191800,14233734209,2395,2395,2395,2395,0
|
|
20250417,191700,14233734209,2395,2395,2395,2395,0
|
|
20250417,191600,14233734209,2395,2395,2395,2395,0
|
|
20250417,191500,14233734209,2395,2395,2395,2395,0
|
|
20250417,191400,14233734209,2395,2395,2395,2395,0
|
|
20250417,191300,14233734209,2395,2395,2395,2395,0
|
|
20250417,191200,14233734209,2395,2395,2395,2395,0
|
|
20250417,191100,14233734209,2395,2395,2395,2395,0
|
|
20250417,191000,14233734209,2395,2395,2395,2395,0
|
|
20250417,190900,14233734209,2395,2395,2395,2395,0
|
|
20250417,190800,14233734209,2395,2395,2395,2395,0
|
|
20250417,190700,14233734209,2395,2395,2395,2395,0
|
|
20250417,190600,14233734209,2395,2395,2395,2395,0
|
|
20250417,190500,14233734209,2395,2395,2395,2395,0
|
|
20250417,190400,14233734209,2395,2395,2395,2395,0
|
|
20250417,190300,14233734209,2395,2395,2395,2395,0
|
|
20250417,190200,14233734209,2395,2395,2395,2395,0
|
|
20250417,190100,14233734209,2395,2395,2395,2395,0
|
|
20250417,190000,14233734209,2395,2395,2395,2395,0
|
|
20250417,185900,14233734209,2395,2395,2395,2395,0
|
|
20250417,185800,14233734209,2395,2395,2395,2395,0
|
|
20250417,185700,14233734209,2395,2395,2395,2395,0
|
|
20250417,185600,14233734209,2395,2395,2395,2395,0
|
|
20250417,185500,14233734209,2395,2395,2395,2395,0
|
|
20250417,185400,14233734209,2395,2395,2395,2395,0
|
|
20250417,185300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,185200,14233734209,2395,2395,2395,2395,0
|
|
20250417,185100,14233734209,2395,2395,2395,2395,0
|
|
20250417,185000,14233734209,2395,2395,2395,2395,0
|
|
20250417,184900,14233734209,2395,2395,2395,2395,0
|
|
20250417,184800,14233734209,2395,2395,2395,2395,0
|
|
20250417,184700,14233734209,2395,2395,2395,2395,0
|
|
20250417,184600,14233734209,2395,2395,2395,2395,0
|
|
20250417,184500,14233734209,2395,2395,2395,2395,0
|
|
20250417,184400,14233734209,2395,2395,2395,2395,0
|
|
20250417,184300,14233734209,2395,2395,2395,2395,0
|
|
20250417,184200,14233734209,2395,2395,2395,2395,0
|
|
20250417,184100,14233734209,2395,2395,2395,2395,0
|
|
20250417,184000,14233734209,2395,2395,2395,2395,0
|
|
20250417,183900,14233734209,2395,2395,2395,2395,0
|
|
20250417,183800,14233734209,2395,2395,2395,2395,0
|
|
20250417,183700,14233734209,2395,2395,2395,2395,0
|
|
20250417,183600,14233734209,2395,2395,2395,2395,0
|
|
20250417,183500,14233734209,2395,2395,2395,2395,0
|
|
20250417,183400,14233734209,2395,2395,2395,2395,0
|
|
20250417,183300,14233734209,2395,2395,2395,2395,0
|
|
20250417,183200,14233734209,2395,2395,2395,2395,0
|
|
20250417,183100,14233734209,2395,2395,2395,2395,0
|
|
20250417,183000,14233734209,2395,2395,2395,2395,0
|
|
20250417,182900,14233734209,2395,2395,2395,2395,0
|
|
20250417,182800,14233734209,2395,2395,2395,2395,0
|
|
20250417,182700,14233734209,2395,2395,2395,2395,0
|
|
20250417,182600,14233734209,2395,2395,2395,2395,0
|
|
20250417,182500,14233734209,2395,2395,2395,2395,0
|
|
20250417,182400,14233734209,2395,2395,2395,2395,0
|
|
20250417,182300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,182200,14233734209,2395,2395,2395,2395,0
|
|
20250417,182100,14233734209,2395,2395,2395,2395,0
|
|
20250417,182000,14233734209,2395,2395,2395,2395,0
|
|
20250417,181900,14233734209,2395,2395,2395,2395,0
|
|
20250417,181800,14233734209,2395,2395,2395,2395,0
|
|
20250417,181700,14233734209,2395,2395,2395,2395,0
|
|
20250417,181600,14233734209,2395,2395,2395,2395,0
|
|
20250417,181500,14233734209,2395,2395,2395,2395,0
|
|
20250417,181400,14233734209,2395,2395,2395,2395,0
|
|
20250417,181300,14233734209,2395,2395,2395,2395,0
|
|
20250417,181200,14233734209,2395,2395,2395,2395,0
|
|
20250417,181100,14233734209,2395,2395,2395,2395,0
|
|
20250417,181000,14233734209,2395,2395,2395,2395,0
|
|
20250417,180900,14233734209,2395,2395,2395,2395,0
|
|
20250417,180800,14233734209,2395,2395,2395,2395,0
|
|
20250417,180700,14233734209,2395,2395,2395,2395,0
|
|
20250417,180600,14233734209,2395,2395,2395,2395,0
|
|
20250417,180500,14233734209,2395,2395,2395,2395,0
|
|
20250417,180400,14233734209,2395,2395,2395,2395,0
|
|
20250417,180300,14233734209,2395,2395,2395,2395,0
|
|
20250417,180200,14233734209,2395,2395,2395,2395,0
|
|
20250417,180100,14233734209,2395,2395,2395,2395,0
|
|
20250417,180000,14233734209,2395,2395,2395,2395,0
|
|
20250417,175900,14233734209,2395,2395,2395,2395,0
|
|
20250417,175800,14233734209,2395,2395,2395,2395,0
|
|
20250417,175700,14233734209,2395,2395,2395,2395,0
|
|
20250417,175600,14233734209,2395,2395,2395,2395,0
|
|
20250417,175500,14233734209,2395,2395,2395,2395,0
|
|
20250417,175400,14233734209,2395,2395,2395,2395,0
|
|
20250417,175300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,175200,14233734209,2395,2395,2395,2395,0
|
|
20250417,175100,14233734209,2395,2395,2395,2395,0
|
|
20250417,175000,14233734209,2395,2395,2395,2395,0
|
|
20250417,174900,14233734209,2395,2395,2395,2395,0
|
|
20250417,174800,14233734209,2395,2395,2395,2395,0
|
|
20250417,174700,14233734209,2395,2395,2395,2395,0
|
|
20250417,174600,14233734209,2395,2395,2395,2395,0
|
|
20250417,174500,14233734209,2395,2395,2395,2395,0
|
|
20250417,174400,14233734209,2395,2395,2395,2395,0
|
|
20250417,174300,14233734209,2395,2395,2395,2395,0
|
|
20250417,174200,14233734209,2395,2395,2395,2395,0
|
|
20250417,174100,14233734209,2395,2395,2395,2395,0
|
|
20250417,174000,14233734209,2395,2395,2395,2395,0
|
|
20250417,173900,14233734209,2395,2395,2395,2395,0
|
|
20250417,173800,14233734209,2395,2395,2395,2395,0
|
|
20250417,173700,14233734209,2395,2395,2395,2395,0
|
|
20250417,173600,14233734209,2395,2395,2395,2395,0
|
|
20250417,173500,14233734209,2395,2395,2395,2395,0
|
|
20250417,173400,14233734209,2395,2395,2395,2395,0
|
|
20250417,173300,14233734209,2395,2395,2395,2395,0
|
|
20250417,173200,14233734209,2395,2395,2395,2395,0
|
|
20250417,173100,14233734209,2395,2395,2395,2395,0
|
|
20250417,173000,14233734209,2395,2395,2395,2395,0
|
|
20250417,172900,14233734209,2395,2395,2395,2395,0
|
|
20250417,172800,14233734209,2395,2395,2395,2395,0
|
|
20250417,172700,14233734209,2395,2395,2395,2395,0
|
|
20250417,172600,14233734209,2395,2395,2395,2395,0
|
|
20250417,172500,14233734209,2395,2395,2395,2395,0
|
|
20250417,172400,14233734209,2395,2395,2395,2395,0
|
|
20250417,172300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,172200,14233734209,2395,2395,2395,2395,0
|
|
20250417,172100,14233734209,2395,2395,2395,2395,0
|
|
20250417,172000,14233734209,2395,2395,2395,2395,0
|
|
20250417,171900,14233734209,2395,2395,2395,2395,0
|
|
20250417,171800,14233734209,2395,2395,2395,2395,0
|
|
20250417,171700,14233734209,2395,2395,2395,2395,0
|
|
20250417,171600,14233734209,2395,2395,2395,2395,0
|
|
20250417,171500,14233734209,2395,2395,2395,2395,0
|
|
20250417,171400,14233734209,2395,2395,2395,2395,0
|
|
20250417,171300,14233734209,2395,2395,2395,2395,0
|
|
20250417,171200,14233734209,2395,2395,2395,2395,0
|
|
20250417,171100,14233734209,2395,2395,2395,2395,0
|
|
20250417,171000,14233734209,2395,2395,2395,2395,0
|
|
20250417,170900,14233734209,2395,2395,2395,2395,0
|
|
20250417,170800,14233734209,2395,2395,2395,2395,0
|
|
20250417,170700,14233734209,2395,2395,2395,2395,0
|
|
20250417,170600,14233734209,2395,2395,2395,2395,0
|
|
20250417,170500,14233734209,2395,2395,2395,2395,0
|
|
20250417,170400,14233734209,2395,2395,2395,2395,0
|
|
20250417,170300,14233734209,2395,2395,2395,2395,0
|
|
20250417,170200,14233734209,2395,2395,2395,2395,0
|
|
20250417,170100,14233734209,2395,2395,2395,2395,0
|
|
20250417,170000,14233734209,2395,2395,2395,2395,0
|
|
20250417,165900,14233734209,2395,2395,2395,2395,0
|
|
20250417,165800,14233734209,2395,2395,2395,2395,0
|
|
20250417,165700,14233734209,2395,2395,2395,2395,0
|
|
20250417,165600,14233734209,2395,2395,2395,2395,0
|
|
20250417,165500,14233734209,2395,2395,2395,2395,0
|
|
20250417,165400,14233734209,2395,2395,2395,2395,0
|
|
20250417,165300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,165200,14233734209,2395,2395,2395,2395,0
|
|
20250417,165100,14233734209,2395,2395,2395,2395,0
|
|
20250417,165000,14233734209,2395,2395,2395,2395,0
|
|
20250417,164900,14233734209,2395,2395,2395,2395,0
|
|
20250417,164800,14233734209,2395,2395,2395,2395,0
|
|
20250417,164700,14233734209,2395,2395,2395,2395,0
|
|
20250417,164600,14233734209,2395,2395,2395,2395,0
|
|
20250417,164500,14233734209,2395,2395,2395,2395,0
|
|
20250417,164400,14233734209,2395,2395,2395,2395,0
|
|
20250417,164300,14233734209,2395,2395,2395,2395,0
|
|
20250417,164200,14233734209,2395,2395,2395,2395,0
|
|
20250417,164100,14233734209,2395,2395,2395,2395,0
|
|
20250417,164000,14233734209,2395,2395,2395,2395,0
|
|
20250417,163900,14233734209,2395,2395,2395,2395,0
|
|
20250417,163800,14233734209,2395,2395,2395,2395,0
|
|
20250417,163700,14233734209,2395,2395,2395,2395,0
|
|
20250417,163600,14233734209,2395,2395,2395,2395,0
|
|
20250417,163500,14233734209,2395,2395,2395,2395,0
|
|
20250417,163400,14233734209,2395,2395,2395,2395,0
|
|
20250417,163300,14233734209,2395,2395,2395,2395,0
|
|
20250417,163200,14233734209,2395,2395,2395,2395,0
|
|
20250417,163100,14233734209,2395,2395,2395,2395,0
|
|
20250417,163000,14233734209,2395,2395,2395,2395,0
|
|
20250417,162900,14233734209,2395,2395,2395,2395,0
|
|
20250417,162800,14233734209,2395,2395,2395,2395,0
|
|
20250417,162700,14233734209,2395,2395,2395,2395,0
|
|
20250417,162600,14233734209,2395,2395,2395,2395,0
|
|
20250417,162500,14233734209,2395,2395,2395,2395,0
|
|
20250417,162400,14233734209,2395,2395,2395,2395,0
|
|
20250417,162300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,162200,14233734209,2395,2395,2395,2395,0
|
|
20250417,162100,14233734209,2395,2395,2395,2395,0
|
|
20250417,162000,14233734209,2395,2395,2395,2395,0
|
|
20250417,161900,14233734209,2395,2395,2395,2395,0
|
|
20250417,161800,14233734209,2395,2395,2395,2395,0
|
|
20250417,161700,14233734209,2395,2395,2395,2395,0
|
|
20250417,161600,14233734209,2395,2395,2395,2395,0
|
|
20250417,161500,14233734209,2395,2395,2395,2395,0
|
|
20250417,161400,14233734209,2395,2395,2395,2395,0
|
|
20250417,161300,14233734209,2395,2395,2395,2395,0
|
|
20250417,161200,14233734209,2395,2395,2395,2395,0
|
|
20250417,161100,14233734209,2395,2395,2395,2395,0
|
|
20250417,161000,14233734209,2395,2395,2395,2395,0
|
|
20250417,160900,14233734209,2395,2395,2395,2395,0
|
|
20250417,160800,14233734209,2395,2395,2395,2395,0
|
|
20250417,160700,14233734209,2395,2395,2395,2395,0
|
|
20250417,160600,14233734209,2395,2395,2395,2395,0
|
|
20250417,160500,14233734209,2395,2395,2395,2395,0
|
|
20250417,160400,14233734209,2395,2395,2395,2395,0
|
|
20250417,160300,14233734209,2395,2395,2395,2395,0
|
|
20250417,160200,14233734209,2395,2395,2395,2395,0
|
|
20250417,160100,14233734209,2395,2395,2395,2395,0
|
|
20250417,160000,14233734209,2395,2395,2395,2395,0
|
|
20250417,155900,14233734209,2395,2395,2395,2395,0
|
|
20250417,155800,14233734209,2395,2395,2395,2395,0
|
|
20250417,155700,14233734209,2395,2395,2395,2395,0
|
|
20250417,155600,14233734209,2395,2395,2395,2395,0
|
|
20250417,155500,14233734209,2395,2395,2395,2395,0
|
|
20250417,155400,14233734209,2395,2395,2395,2395,0
|
|
20250417,155300,14233734209,2395,2395,2395,2395,178507
|
|
20250417,155200,14233734209,2395,2395,2395,2395,0
|
|
20250417,155100,14233734209,2395,2395,2395,2395,0
|
|
20250417,155000,14233734209,2395,2395,2395,2395,0
|
|
20250417,154900,14233734209,2395,2395,2395,2395,0
|
|
20250417,154800,14233734209,2395,2395,2395,2395,0
|
|
20250417,154700,14233734209,2395,2395,2395,2395,0
|
|
20250417,154600,14233734209,2395,2395,2395,2395,0
|
|
20250417,154500,14233734209,2395,2395,2395,2395,0
|
|
20250417,154400,14233734209,2395,2395,2395,2395,0
|
|
20250417,154300,14233734209,2395,2395,2395,2395,0
|
|
20250417,154200,14233734209,2395,2395,2395,2395,0
|
|
20250417,154100,14233734209,2395,2395,2395,2395,0
|
|
20250417,154000,14233734209,2395,2395,2395,2395,0
|
|
20250417,153900,14233734209,2395,2395,2395,2395,0
|
|
20250417,153800,14233734209,2395,2395,2395,2395,0
|
|
20250417,153700,14233734209,2395,2395,2395,2395,0
|
|
20250417,153600,14233734209,2395,2395,2395,2395,0
|
|
20250417,153500,14233734209,2395,2395,2395,2395,0
|
|
20250417,153400,14233734209,2395,2395,2395,2395,0
|
|
20250417,153300,14233734209,2395,2395,2395,2395,0
|
|
20250417,153200,14233734209,2395,2395,2395,2395,0
|
|
20250417,153100,14233734209,2395,2395,2395,2395,0
|
|
20250417,153000,14233734209,2395,2395,2395,2395,178507
|
|
20250417,152900,13806209944,2385,2385,2385,2385,0
|
|
20250417,152800,13806209944,2385,2385,2385,2385,0
|
|
20250417,152700,13806209944,2385,2385,2385,2385,0
|
|
20250417,152600,13806209944,2385,2385,2385,2385,0
|
|
20250417,152500,13806209944,2385,2385,2385,2385,0
|
|
20250417,152400,13806209944,2385,2385,2385,2385,0
|
|
20250417,152300,13806209944,2385,2385,2385,2385,0
|
|
20250417,152200,13806209944,2385,2385,2385,2385,0
|
|
20250417,152100,13806209944,2385,2385,2385,2385,0
|
|
20250417,152000,13806209944,2385,2385,2385,2385,0
|
|
20250417,151900,13806209944,2385,2385,2390,2365,39435
|
|
20250417,151800,13712424464,2385,2375,2385,2375,19020
|
|
20250417,151700,13667131954,2375,2375,2385,2375,15535
|
|
20250417,151600,13630198014,2380,2380,2385,2375,22932
|
|
20250417,151500,13575643629,2375,2380,2380,2370,7280
|
|
20250417,151400,13558352914,2375,2370,2375,2365,16813
|
|
20250417,151300,13518505444,2375,2365,2375,2360,11600
|
|
20250417,151200,13491006679,2365,2365,2370,2360,5382
|
|
20250417,151100,13478277004,2365,2370,2370,2365,6523
|
|
20250417,151000,13462849649,2365,2370,2375,2365,4281
|
|
20250417,150900,13452705609,2375,2370,2375,2365,4525
|
|
20250417,150800,13441982109,2370,2370,2375,2370,5442
|
|
20250417,150700,13429083664,2365,2365,2370,2365,3837
|
|
20250417,150600,13420009109,2365,2365,2370,2360,1844
|
|
20250417,150500,13415652279,2360,2360,2365,2355,3149
|
|
20250417,150400,13408219729,2355,2360,2365,2355,7590
|
|
20250417,150300,13390317759,2355,2365,2370,2355,61500
|
|
20250417,150200,13245233104,2365,2365,2370,2365,12513
|
|
20250417,150100,13215638629,2365,2370,2370,2365,4188
|
|
20250417,150000,13205722039,2375,2370,2380,2365,24691
|
|
20250417,145900,13147180919,2380,2375,2380,2370,9313
|
|
20250417,145800,13125089634,2370,2370,2375,2370,1963
|
|
20250417,145700,13120428709,2370,2370,2370,2365,1725
|
|
20250417,145600,13116344759,2365,2375,2375,2365,7343
|
|
20250417,145500,13098961234,2375,2370,2375,2370,4878
|
|
20250417,145400,13087400251,2370,2370,2375,2370,2499
|
|
20250417,145300,13081477086,2370,2375,2375,2370,2872
|
|
20250417,145200,13074665590,2370,2370,2375,2370,3403
|
|
20250417,145100,13066589035,2370,2370,2370,2365,1269
|
|
20250417,145000,13063581850,2365,2365,2370,2365,128
|
|
20250417,144900,13063278975,2375,2375,2375,2370,8419
|
|
20250417,144800,13043317915,2375,2375,2375,2370,143
|
|
20250417,144700,13042978440,2375,2370,2375,2370,3141
|
|
20250417,144600,13035532210,2370,2365,2370,2365,8630
|
|
20250417,144500,13015081830,2370,2370,2370,2365,2998
|
|
20250417,144400,13007980110,2365,2365,2370,2365,980
|
|
20250417,144300,13005660581,2370,2370,2370,2365,7837
|
|
20250417,144200,12987125981,2370,2370,2380,2370,9042
|
|
20250417,144100,12965679421,2370,2370,2375,2370,6252
|
|
20250417,144000,12950845866,2370,2365,2370,2365,4162
|
|
20250417,143900,12940984476,2365,2350,2370,2350,23153
|
|
20250417,143800,12886330716,2360,2355,2360,2345,56448
|
|
20250417,143700,12753694736,2360,2355,2360,2355,20057
|
|
20250417,143600,12706445441,2355,2360,2365,2355,7062
|
|
20250417,143500,12689785151,2355,2365,2370,2355,39967
|
|
20250417,143400,12595396026,2365,2370,2370,2365,8439
|
|
20250417,143300,12575437386,2370,2375,2375,2365,21276
|
|
20250417,143200,12525119581,2375,2375,2375,2365,16279
|
|
20250417,143100,12486542316,2375,2375,2375,2370,3086
|
|
20250417,143000,12479213116,2375,2375,2375,2370,6461
|
|
20250417,142900,12463877241,2375,2370,2375,2370,3283
|
|
20250417,142800,12456085721,2375,2375,2380,2375,2491
|
|
20250417,142700,12450169591,2375,2375,2375,2370,2181
|
|
20250417,142600,12444996426,2375,2370,2375,2370,13724
|
|
20250417,142500,12412468531,2375,2370,2375,2365,7287
|
|
20250417,142400,12395193271,2375,2370,2375,2365,1063
|
|
20250417,142300,12392672381,2370,2370,2375,2365,7740
|
|
20250417,142200,12374330796,2370,2370,2375,2370,4061
|
|
20250417,142100,12364706216,2365,2370,2370,2365,3444
|
|
20250417,142000,12356558646,2370,2360,2375,2360,4777
|
|
20250417,141900,12345263901,2370,2375,2380,2360,11778
|
|
20250417,141800,12317373336,2375,2380,2380,2375,1431
|
|
20250417,141700,12313974261,2385,2375,2390,2375,6029
|
|
20250417,141600,12299626106,2375,2375,2375,2365,6384
|
|
20250417,141500,12284488021,2375,2370,2375,2360,12380
|
|
20250417,141400,12255198656,2365,2375,2375,2365,22804
|
|
20250417,141300,12201181286,2375,2385,2390,2375,28109
|
|
20250417,141200,12134330811,2385,2395,2395,2385,8789
|
|
20250417,141100,12113339346,2395,2395,2400,2395,2279
|
|
20250417,141000,12107876956,2395,2390,2400,2390,1641
|
|
20250417,140900,12103947914,2395,2390,2395,2390,1869
|
|
20250417,140800,12099473259,2395,2395,2395,2390,713
|
|
20250417,140700,12097766479,2395,2390,2395,2390,1712
|
|
20250417,140600,12093667249,2390,2390,2390,2385,2920
|
|
20250417,140500,12086691989,2385,2385,2390,2380,6013
|
|
20250417,140400,12072340884,2390,2385,2390,2380,12352
|
|
20250417,140300,12042924899,2390,2390,2400,2385,7571
|
|
20250417,140200,12024822099,2395,2390,2400,2390,2206
|
|
20250417,140100,12019549689,2400,2405,2405,2395,14384
|
|
20250417,140000,11985048434,2405,2400,2405,2395,3194
|
|
20250417,135900,11977383079,2400,2395,2400,2385,15298
|
|
20250417,135800,11940773815,2395,2395,2405,2392,12900
|
|
20250417,135700,11909845869,2400,2390,2400,2390,50403
|
|
20250417,135600,11789158839,2390,2385,2390,2380,5313
|
|
20250417,135500,11776475834,2385,2380,2385,2380,1962
|
|
20250417,135400,11771796479,2385,2385,2385,2380,4951
|
|
20250417,135300,11759998064,2385,2385,2385,2380,7554
|
|
20250417,135200,11741987369,2385,2385,2385,2380,1423
|
|
20250417,135100,11738594619,2385,2385,2385,2380,6325
|
|
20250417,135000,11723520984,2385,2380,2385,2380,6693
|
|
20250417,134900,11707589339,2380,2380,2380,2380,4442
|
|
20250417,134800,11697017379,2380,2380,2380,2380,11281
|
|
20250417,134700,11670168599,2375,2380,2380,2370,23224
|
|
20250417,134600,11614993114,2385,2375,2385,2375,9871
|
|
20250417,134500,11591504234,2375,2375,2375,2370,5127
|
|
20250417,134400,11579338334,2375,2375,2380,2375,22773
|
|
20250417,134300,11525242179,2370,2375,2375,2370,1990
|
|
20250417,134200,11520518247,2375,2370,2375,2370,7495
|
|
20250417,134100,11502718352,2370,2370,2370,2365,2353
|
|
20250417,134000,11497141752,2365,2370,2370,2360,3090
|
|
20250417,133900,11489835607,2365,2360,2370,2350,32254
|
|
20250417,133800,11413787042,2365,2370,2370,2365,10908
|
|
20250417,133700,11387984697,2370,2370,2375,2365,13461
|
|
20250417,133600,11356085337,2375,2375,2375,2370,5258
|
|
20250417,133500,11343602592,2375,2375,2375,2370,10778
|
|
20250417,133400,11318007817,2375,2370,2375,2365,11618
|
|
20250417,133300,11290452467,2375,2370,2375,2365,3878
|
|
20250417,133200,11281261002,2370,2365,2375,2365,6082
|
|
20250417,133100,11266836287,2370,2370,2370,2360,26057
|
|
20250417,133000,11205213045,2370,2375,2380,2370,34688
|
|
20250417,132900,11122923445,2370,2375,2375,2370,13844
|
|
20250417,132800,11090068239,2375,2380,2382,2360,91415
|
|
20250417,132700,10873335419,2380,2390,2392,2380,83120
|
|
20250417,132600,10675089452,2390,2397,2397,2390,23006
|
|
20250417,132500,10620031110,2400,2405,2405,2395,7092
|
|
20250417,132400,10603035190,2405,2400,2405,2400,10552
|
|
20250417,132300,10577693430,2405,2400,2405,2400,8344
|
|
20250417,132200,10557646565,2400,2395,2405,2395,13100
|
|
20250417,132100,10526204740,2400,2400,2400,2395,4500
|
|
20250417,132000,10515414165,2405,2400,2405,2395,17262
|
|
20250417,131900,10473989905,2395,2400,2400,2395,46712
|
|
20250417,131800,10362093700,2400,2410,2410,2400,95180
|
|
20250417,131700,10133467815,2410,2410,2415,2405,10452
|
|
20250417,131600,10108293485,2415,2410,2415,2410,5082
|
|
20250417,131500,10096037795,2415,2415,2415,2415,0
|
|
20250417,131400,10096037795,2415,2415,2415,2410,2488
|
|
20250417,131300,10090038270,2415,2415,2420,2410,8056
|
|
20250417,131200,10070590025,2420,2420,2420,2415,204
|
|
20250417,131100,10070096395,2415,2420,2420,2415,2145
|
|
20250417,131000,10064916195,2420,2420,2420,2415,1230
|
|
20250417,130900,10061944595,2420,2420,2425,2415,2351
|
|
20250417,130800,10056263215,2420,2425,2425,2420,1998
|
|
20250417,130700,10051427970,2425,2420,2425,2415,1766
|
|
20250417,130600,10047153255,2420,2420,2420,2420,2316
|
|
20250417,130500,10041548535,2420,2425,2425,2420,7114
|
|
20250417,130400,10024331020,2425,2425,2430,2420,11010
|
|
20250417,130300,9997632065,2420,2422,2425,2420,2947
|
|
20250417,130200,9990496613,2425,2425,2425,2420,3213
|
|
20250417,130100,9982716088,2420,2420,2420,2415,10475
|
|
20250417,130000,9957417903,2420,2420,2425,2415,3541
|
|
20250417,125900,9948850483,2425,2425,2425,2415,4998
|
|
20250417,125800,9936755323,2420,2420,2425,2410,5290
|
|
20250417,125700,9923971353,2415,2410,2420,2410,4148
|
|
20250417,125600,9913948423,2410,2415,2415,2410,1543
|
|
20250417,125500,9910225488,2410,2410,2415,2405,13710
|
|
20250417,125400,9877223878,2410,2410,2415,2410,2902
|
|
20250417,125300,9870227453,2415,2410,2415,2410,5440
|
|
20250417,125200,9857116523,2415,2415,2420,2415,3377
|
|
20250417,125100,9848960753,2415,2415,2425,2415,3467
|
|
20250417,125000,9840573953,2415,2415,2415,2410,2426
|
|
20250417,124900,9834724243,2410,2410,2415,2410,1772
|
|
20250417,124800,9830453208,2415,2420,2420,2405,36771
|
|
20250417,124700,9741876023,2420,2420,2420,2415,780
|
|
20250417,124600,9739988433,2425,2425,2425,2410,13006
|
|
20250417,124500,9708563753,2425,2425,2425,2420,1610
|
|
20250417,124400,9704666403,2420,2425,2430,2420,4833
|
|
20250417,124300,9692961333,2425,2425,2430,2420,6639
|
|
20250417,124200,9676851538,2425,2430,2430,2420,999
|
|
20250417,124100,9674428583,2425,2415,2425,2415,5543
|
|
20250417,124000,9660997858,2415,2420,2425,2415,6983
|
|
20250417,123900,9644110713,2420,2420,2420,2415,772
|
|
20250417,123800,9642242483,2415,2410,2415,2410,1395
|
|
20250417,123700,9638875983,2410,2415,2420,2410,4784
|
|
20250417,123600,9627322613,2415,2415,2420,2415,948
|
|
20250417,123500,9625032943,2415,2415,2420,2415,6413
|
|
20250417,123400,9609525908,2420,2425,2425,2415,5411
|
|
20250417,123300,9596418293,2430,2415,2430,2415,7197
|
|
20250417,123200,9578972613,2415,2410,2415,2410,5173
|
|
20250417,123100,9566492448,2410,2415,2420,2410,13262
|
|
20250417,123000,9534475063,2415,2420,2420,2415,6710
|
|
20250417,122900,9518256068,2420,2420,2420,2415,394
|
|
20250417,122800,9517302738,2415,2420,2425,2415,9757
|
|
20250417,122700,9493690778,2425,2425,2425,2425,279
|
|
20250417,122600,9493014203,2425,2420,2425,2420,3473
|
|
20250417,122500,9484606978,2415,2425,2425,2415,4544
|
|
20250417,122400,9473607383,2420,2415,2425,2415,743
|
|
20250417,122300,9471808153,2425,2420,2425,2415,3701
|
|
20250417,122200,9462865153,2420,2420,2425,2415,5805
|
|
20250417,122100,9448818773,2425,2410,2430,2410,14010
|
|
20250417,122000,9414923203,2410,2415,2415,2410,34
|
|
20250417,121900,9414841153,2410,2415,2415,2410,11034
|
|
20250417,121800,9388249193,2415,2415,2415,2410,9519
|
|
20250417,121700,9365298853,2415,2410,2415,2410,1355
|
|
20250417,121600,9362029828,2415,2415,2415,2410,6022
|
|
20250417,121500,9347516683,2410,2410,2415,2410,16091
|
|
20250417,121400,9308737108,2415,2410,2415,2410,10222
|
|
20250417,121300,9284101468,2415,2415,2415,2410,3362
|
|
20250417,121200,9275992888,2415,2415,2415,2410,10846
|
|
20250417,121100,9249833818,2410,2415,2415,2410,10055
|
|
20250417,121000,9225585813,2415,2415,2420,2415,3866
|
|
20250417,120900,9216249248,2415,2415,2420,2415,4160
|
|
20250417,120800,9206202843,2420,2412,2420,2412,3247
|
|
20250417,120700,9198363617,2412,2415,2420,2410,33889
|
|
20250417,120600,9116567488,2415,2422,2425,2415,3485
|
|
20250417,120500,9108135185,2425,2425,2425,2420,1608
|
|
20250417,120400,9104243800,2420,2425,2425,2417,2294
|
|
20250417,120300,9098692069,2425,2425,2425,2415,7598
|
|
20250417,120200,9080309044,2420,2422,2425,2420,1187
|
|
20250417,120100,9077436171,2420,2425,2425,2420,1024
|
|
20250417,120000,9074955825,2420,2425,2425,2420,4367
|
|
20250417,115900,9064376715,2425,2420,2425,2415,2794
|
|
20250417,115800,9057614150,2420,2430,2430,2420,3615
|
|
20250417,115700,9048848220,2430,2425,2430,2420,4774
|
|
20250417,115600,9037262705,2430,2425,2430,2420,1352
|
|
20250417,115500,9033989860,2425,2420,2430,2420,2949
|
|
20250417,115400,9026849360,2420,2430,2430,2420,12840
|
|
20250417,115300,8995767115,2430,2425,2430,2425,4206
|
|
20250417,115200,8985565935,2425,2430,2430,2425,7940
|
|
20250417,115100,8966294975,2430,2430,2435,2430,931
|
|
20250417,115000,8964029870,2435,2425,2435,2425,3758
|
|
20250417,114900,8954897930,2430,2435,2435,2425,2164
|
|
20250417,114800,8949634465,2435,2435,2435,2430,2694
|
|
20250417,114700,8943087280,2430,2435,2435,2430,865
|
|
20250417,114600,8940984965,2435,2430,2435,2430,3293
|
|
20250417,114500,8932972880,2435,2420,2435,2420,7473
|
|
20250417,114400,8914835500,2425,2425,2425,2420,4587
|
|
20250417,114300,8903721890,2425,2420,2425,2420,1723
|
|
20250417,114200,8899548790,2420,2420,2425,2420,1731
|
|
20250417,114100,8895359760,2425,2420,2425,2415,13423
|
|
20250417,114000,8862876800,2420,2425,2430,2420,5456
|
|
20250417,113900,8849669115,2420,2430,2430,2420,20
|
|
20250417,113800,8849620660,2430,2415,2430,2415,1500
|
|
20250417,113700,8845985705,2420,2425,2430,2415,5733
|
|
20250417,113600,8832103250,2420,2420,2425,2415,7756
|
|
20250417,113500,8813346140,2420,2425,2425,2420,5541
|
|
20250417,113400,8799936285,2420,2435,2435,2415,50279
|
|
20250417,113300,8678178735,2435,2435,2435,2430,14145
|
|
20250417,113200,8643783125,2440,2435,2440,2435,1843
|
|
20250417,113100,8639295165,2435,2435,2440,2430,10294
|
|
20250417,113000,8614230310,2435,2440,2440,2435,9704
|
|
20250417,112900,8590598195,2440,2440,2445,2440,203
|
|
20250417,112800,8590102870,2440,2440,2440,2435,462
|
|
20250417,112700,8588977330,2445,2440,2445,2435,1711
|
|
20250417,112600,8584809420,2440,2435,2440,2435,2020
|
|
20250417,112500,8579882555,2435,2440,2440,2435,1211
|
|
20250417,112400,8576930045,2430,2440,2440,2430,3265
|
|
20250417,112300,8568978355,2440,2435,2440,2430,6229
|
|
20250417,112200,8553834805,2440,2440,2440,2430,3724
|
|
20250417,112100,8544759255,2435,2435,2440,2430,16138
|
|
20250417,112000,8505519775,2435,2435,2440,2435,2556
|
|
20250417,111900,8499295820,2440,2440,2440,2440,5972
|
|
20250417,111800,8484724140,2445,2445,2445,2440,17
|
|
20250417,111700,8484682590,2440,2440,2440,2440,68
|
|
20250417,111600,8484516670,2440,2440,2445,2440,1659
|
|
20250417,111500,8480468705,2440,2442,2445,2440,1213
|
|
20250417,111400,8477506732,2445,2440,2445,2440,198
|
|
20250417,111300,8477022707,2450,2440,2450,2435,1741
|
|
20250417,111200,8472774292,2435,2445,2450,2435,18351
|
|
20250417,111100,8428064247,2450,2445,2450,2445,1733
|
|
20250417,111000,8423827057,2445,2445,2445,2440,617
|
|
20250417,110900,8422318497,2450,2440,2450,2435,1286
|
|
20250417,110800,8419180572,2440,2445,2445,2435,14478
|
|
20250417,110700,8383830547,2445,2450,2450,2445,2163
|
|
20250417,110600,8378540992,2450,2455,2455,2445,3397
|
|
20250417,110500,8370222426,2445,2450,2455,2445,1609
|
|
20250417,110400,8366280451,2450,2450,2455,2445,1818
|
|
20250417,110300,8361826576,2445,2450,2455,2445,2903
|
|
20250417,110200,8354725311,2455,2450,2455,2450,449
|
|
20250417,110100,8353625246,2450,2450,2450,2450,1807
|
|
20250417,110000,8349198096,2450,2450,2460,2445,4603
|
|
20250417,105900,8337905686,2450,2445,2450,2435,775
|
|
20250417,105800,8336012446,2450,2445,2450,2435,8560
|
|
20250417,105700,8315123736,2450,2440,2450,2430,11366
|
|
20250417,105600,8287384856,2440,2445,2445,2440,480
|
|
20250417,105500,8286213631,2445,2440,2445,2440,372
|
|
20250417,105400,8285305406,2440,2445,2445,2435,4216
|
|
20250417,105300,8275020111,2440,2440,2445,2440,838
|
|
20250417,105200,8272975381,2445,2440,2450,2440,17031
|
|
20250417,105100,8231329941,2440,2435,2440,2430,20600
|
|
20250417,105000,8181188981,2430,2425,2435,2425,5464
|
|
20250417,104900,8167922916,2425,2435,2435,2425,14330
|
|
20250417,104800,8133105671,2440,2430,2445,2425,4608
|
|
20250417,104700,8121905576,2430,2450,2450,2425,33141
|
|
20250417,104600,8041327336,2455,2440,2455,2435,11861
|
|
20250417,104500,8012329236,2445,2440,2445,2435,2571
|
|
20250417,104400,8006060086,2435,2435,2445,2435,9074
|
|
20250417,104300,7983955681,2435,2445,2450,2435,10552
|
|
20250417,104200,7958189976,2440,2435,2440,2430,31861
|
|
20250417,104100,7880591611,2435,2450,2450,2425,72078
|
|
20250417,104000,7705209251,2450,2455,2455,2435,35761
|
|
20250417,103900,7617815366,2455,2465,2465,2445,8112
|
|
20250417,103800,7597897251,2465,2460,2465,2455,88
|
|
20250417,103700,7597680646,2465,2470,2470,2455,4191
|
|
20250417,103600,7587368351,2470,2460,2475,2455,18257
|
|
20250417,103500,7542285811,2460,2455,2460,2450,6893
|
|
20250417,103400,7525375976,2455,2445,2460,2445,15729
|
|
20250417,103300,7486807893,2450,2435,2450,2435,13647
|
|
20250417,103200,7453532538,2435,2455,2460,2435,44871
|
|
20250417,103100,7344012908,2455,2450,2455,2445,1776
|
|
20250417,103000,7339658693,2450,2445,2455,2445,6071
|
|
20250417,102900,7324798932,2445,2460,2460,2445,19378
|
|
20250417,102800,7277316397,2455,2470,2470,2455,16541
|
|
20250417,102700,7236640817,2465,2467,2470,2465,3264
|
|
20250417,102600,7228583008,2470,2465,2470,2465,7029
|
|
20250417,102500,7211250078,2470,2460,2470,2455,6067
|
|
20250417,102400,7196313428,2460,2455,2465,2450,12858
|
|
20250417,102300,7164733233,2450,2470,2470,2450,19697
|
|
20250417,102200,7116418038,2460,2455,2470,2445,20443
|
|
20250417,102100,7066105523,2455,2445,2460,2440,16714
|
|
20250417,102000,7025215538,2445,2450,2455,2445,22521
|
|
20250417,101900,6970126818,2450,2450,2460,2445,15072
|
|
20250417,101800,6933231348,2450,2460,2460,2450,12961
|
|
20250417,101700,6901418563,2460,2455,2465,2450,2901
|
|
20250417,101600,6894288558,2455,2455,2485,2450,16079
|
|
20250417,101500,6854639388,2450,2460,2460,2440,94849
|
|
20250417,101400,6622380328,2465,2460,2465,2455,9249
|
|
20250417,101300,6599627903,2460,2470,2470,2460,11190
|
|
20250417,101200,6572081908,2465,2470,2470,2445,145431
|
|
20250417,101100,6214677888,2475,2480,2485,2470,13192
|
|
20250417,101000,6182021718,2485,2490,2490,2480,4769
|
|
20250417,100900,6170161573,2487,2480,2492,2480,8331
|
|
20250417,100800,6149428708,2480,2485,2485,2475,17894
|
|
20250417,100700,6105068938,2485,2485,2490,2480,9540
|
|
20250417,100600,6081373313,2485,2485,2490,2485,988
|
|
20250417,100500,6078918113,2485,2475,2485,2465,20509
|
|
20250417,100400,6028213933,2470,2480,2480,2470,32271
|
|
20250417,100300,5948333743,2475,2485,2485,2475,25653
|
|
20250417,100200,5884724130,2480,2505,2505,2480,27898
|
|
20250417,100100,5815313354,2505,2500,2505,2490,16217
|
|
20250417,100000,5774825189,2495,2495,2500,2485,4093
|
|
20250417,095900,5764612923,2485,2490,2500,2485,7808
|
|
20250417,095800,5745132113,2490,2490,2495,2490,9360
|
|
20250417,095700,5721813293,2495,2490,2495,2485,4253
|
|
20250417,095600,5711210728,2490,2495,2495,2490,4623
|
|
20250417,095500,5699692488,2490,2485,2495,2485,12103
|
|
20250417,095400,5669603573,2485,2485,2490,2480,27624
|
|
20250417,095300,5601068778,2490,2495,2495,2485,8297
|
|
20250417,095200,5580402678,2490,2490,2495,2490,2287
|
|
20250417,095100,5574707868,2490,2490,2495,2490,20329
|
|
20250417,095000,5524087443,2495,2495,2500,2495,12344
|
|
20250417,094900,5493288298,2500,2495,2500,2490,12442
|
|
20250417,094800,5462205293,2495,2495,2500,2490,3227
|
|
20250417,094700,5454153373,2490,2497,2500,2490,21628
|
|
20250417,094600,5400250549,2497,2500,2505,2495,17385
|
|
20250417,094500,5356810673,2495,2490,2505,2490,17174
|
|
20250417,094400,5313880713,2500,2500,2505,2490,6802
|
|
20250417,094300,5296886603,2500,2490,2500,2490,5469
|
|
20250417,094200,5283256758,2490,2480,2490,2475,3931
|
|
20250417,094100,5273512423,2485,2480,2490,2480,17685
|
|
20250417,094000,5229620753,2480,2490,2495,2480,7886
|
|
20250417,093900,5210018393,2490,2495,2495,2490,10114
|
|
20250417,093800,5184825673,2490,2500,2505,2490,9326
|
|
20250417,093700,5161543078,2500,2485,2500,2485,7259
|
|
20250417,093600,5143465713,2490,2500,2502,2490,12140
|
|
20250417,093500,5113192238,2495,2495,2505,2495,5695
|
|
20250417,093400,5098962208,2495,2510,2515,2495,25402
|
|
20250417,093300,5035306008,2510,2495,2510,2495,26453
|
|
20250417,093200,4969071163,2500,2515,2515,2495,13952
|
|
20250417,093100,4934167248,2515,2475,2515,2470,45525
|
|
20250417,093000,4820638853,2470,2470,2480,2470,10675
|
|
20250417,092900,4794268498,2470,2475,2485,2465,81577
|
|
20250417,092800,4592774316,2475,2480,2485,2470,36259
|
|
20250417,092700,4503053036,2475,2490,2495,2470,87420
|
|
20250417,092600,4286390726,2490,2505,2510,2480,84136
|
|
20250417,092500,4077285785,2495,2500,2510,2490,12203
|
|
20250417,092400,4046834850,2500,2500,2505,2495,8918
|
|
20250417,092300,4024554730,2500,2500,2520,2490,15199
|
|
20250417,092200,3986517159,2490,2490,2505,2490,38381
|
|
20250417,092100,3890682426,2490,2500,2505,2490,15682
|
|
20250417,092000,3851523713,2500,2500,2505,2490,32432
|
|
20250417,091900,3770449757,2495,2505,2505,2485,97822
|
|
20250417,091800,3526477047,2505,2500,2510,2495,24488
|
|
20250417,091700,3465213947,2500,2510,2520,2500,38518
|
|
20250417,091600,3368736108,2510,2510,2520,2505,23102
|
|
20250417,091500,3310796883,2510,2520,2530,2505,28185
|
|
20250417,091400,3239973681,2530,2520,2545,2510,53518
|
|
20250417,091300,3104967061,2520,2520,2535,2515,36536
|
|
20250417,091200,3012721417,2515,2530,2530,2515,18327
|
|
20250417,091100,2966518998,2515,2520,2530,2510,60322
|
|
20250417,091000,2814707313,2520,2565,2575,2515,46859
|
|
20250417,090900,2696025790,2565,2550,2575,2520,95183
|
|
20250417,090800,2454474673,2555,2545,2565,2540,88951
|
|
20250417,090700,2227733247,2550,2530,2565,2525,101686
|
|
20250417,090600,1968565659,2530,2510,2535,2505,70114
|
|
20250417,090500,1792015345,2510,2515,2525,2500,75543
|
|
20250417,090400,1602389377,2510,2505,2525,2500,52490
|
|
20250417,090300,1470781947,2510,2505,2535,2495,82828
|
|
20250417,090200,1262771022,2505,2525,2525,2500,152908
|
|
20250417,090100,878424885,2520,2540,2545,2520,91285
|
|
20250417,090000,647603960,2540,2525,2570,2525,252771
|