626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,192300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,192200,100944425126,2545,2545,2545,2545,0
|
|
20250416,192100,100944425126,2545,2545,2545,2545,0
|
|
20250416,192000,100944425126,2545,2545,2545,2545,0
|
|
20250416,191900,100944425126,2545,2545,2545,2545,0
|
|
20250416,191800,100944425126,2545,2545,2545,2545,0
|
|
20250416,191700,100944425126,2545,2545,2545,2545,0
|
|
20250416,191600,100944425126,2545,2545,2545,2545,0
|
|
20250416,191500,100944425126,2545,2545,2545,2545,0
|
|
20250416,191400,100944425126,2545,2545,2545,2545,0
|
|
20250416,191300,100944425126,2545,2545,2545,2545,0
|
|
20250416,191200,100944425126,2545,2545,2545,2545,0
|
|
20250416,191100,100944425126,2545,2545,2545,2545,0
|
|
20250416,191000,100944425126,2545,2545,2545,2545,0
|
|
20250416,190900,100944425126,2545,2545,2545,2545,0
|
|
20250416,190800,100944425126,2545,2545,2545,2545,0
|
|
20250416,190700,100944425126,2545,2545,2545,2545,0
|
|
20250416,190600,100944425126,2545,2545,2545,2545,0
|
|
20250416,190500,100944425126,2545,2545,2545,2545,0
|
|
20250416,190400,100944425126,2545,2545,2545,2545,0
|
|
20250416,190300,100944425126,2545,2545,2545,2545,0
|
|
20250416,190200,100944425126,2545,2545,2545,2545,0
|
|
20250416,190100,100944425126,2545,2545,2545,2545,0
|
|
20250416,190000,100944425126,2545,2545,2545,2545,0
|
|
20250416,185900,100944425126,2545,2545,2545,2545,0
|
|
20250416,185800,100944425126,2545,2545,2545,2545,0
|
|
20250416,185700,100944425126,2545,2545,2545,2545,0
|
|
20250416,185600,100944425126,2545,2545,2545,2545,0
|
|
20250416,185500,100944425126,2545,2545,2545,2545,0
|
|
20250416,185400,100944425126,2545,2545,2545,2545,0
|
|
20250416,185300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,185200,100944425126,2545,2545,2545,2545,0
|
|
20250416,185100,100944425126,2545,2545,2545,2545,0
|
|
20250416,185000,100944425126,2545,2545,2545,2545,0
|
|
20250416,184900,100944425126,2545,2545,2545,2545,0
|
|
20250416,184800,100944425126,2545,2545,2545,2545,0
|
|
20250416,184700,100944425126,2545,2545,2545,2545,0
|
|
20250416,184600,100944425126,2545,2545,2545,2545,0
|
|
20250416,184500,100944425126,2545,2545,2545,2545,0
|
|
20250416,184400,100944425126,2545,2545,2545,2545,0
|
|
20250416,184300,100944425126,2545,2545,2545,2545,0
|
|
20250416,184200,100944425126,2545,2545,2545,2545,0
|
|
20250416,184100,100944425126,2545,2545,2545,2545,0
|
|
20250416,184000,100944425126,2545,2545,2545,2545,0
|
|
20250416,183900,100944425126,2545,2545,2545,2545,0
|
|
20250416,183800,100944425126,2545,2545,2545,2545,0
|
|
20250416,183700,100944425126,2545,2545,2545,2545,0
|
|
20250416,183600,100944425126,2545,2545,2545,2545,0
|
|
20250416,183500,100944425126,2545,2545,2545,2545,0
|
|
20250416,183400,100944425126,2545,2545,2545,2545,0
|
|
20250416,183300,100944425126,2545,2545,2545,2545,0
|
|
20250416,183200,100944425126,2545,2545,2545,2545,0
|
|
20250416,183100,100944425126,2545,2545,2545,2545,0
|
|
20250416,183000,100944425126,2545,2545,2545,2545,0
|
|
20250416,182900,100944425126,2545,2545,2545,2545,0
|
|
20250416,182800,100944425126,2545,2545,2545,2545,0
|
|
20250416,182700,100944425126,2545,2545,2545,2545,0
|
|
20250416,182600,100944425126,2545,2545,2545,2545,0
|
|
20250416,182500,100944425126,2545,2545,2545,2545,0
|
|
20250416,182400,100944425126,2545,2545,2545,2545,0
|
|
20250416,182300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,182200,100944425126,2545,2545,2545,2545,0
|
|
20250416,182100,100944425126,2545,2545,2545,2545,0
|
|
20250416,182000,100944425126,2545,2545,2545,2545,0
|
|
20250416,181900,100944425126,2545,2545,2545,2545,0
|
|
20250416,181800,100944425126,2545,2545,2545,2545,0
|
|
20250416,181700,100944425126,2545,2545,2545,2545,0
|
|
20250416,181600,100944425126,2545,2545,2545,2545,0
|
|
20250416,181500,100944425126,2545,2545,2545,2545,0
|
|
20250416,181400,100944425126,2545,2545,2545,2545,0
|
|
20250416,181300,100944425126,2545,2545,2545,2545,0
|
|
20250416,181200,100944425126,2545,2545,2545,2545,0
|
|
20250416,181100,100944425126,2545,2545,2545,2545,0
|
|
20250416,181000,100944425126,2545,2545,2545,2545,0
|
|
20250416,180900,100944425126,2545,2545,2545,2545,0
|
|
20250416,180800,100944425126,2545,2545,2545,2545,0
|
|
20250416,180700,100944425126,2545,2545,2545,2545,0
|
|
20250416,180600,100944425126,2545,2545,2545,2545,0
|
|
20250416,180500,100944425126,2545,2545,2545,2545,0
|
|
20250416,180400,100944425126,2545,2545,2545,2545,0
|
|
20250416,180300,100944425126,2545,2545,2545,2545,0
|
|
20250416,180200,100944425126,2545,2545,2545,2545,0
|
|
20250416,180100,100944425126,2545,2545,2545,2545,0
|
|
20250416,180000,100944425126,2545,2545,2545,2545,0
|
|
20250416,175900,100944425126,2545,2545,2545,2545,0
|
|
20250416,175800,100944425126,2545,2545,2545,2545,0
|
|
20250416,175700,100944425126,2545,2545,2545,2545,0
|
|
20250416,175600,100944425126,2545,2545,2545,2545,0
|
|
20250416,175500,100944425126,2545,2545,2545,2545,0
|
|
20250416,175400,100944425126,2545,2545,2545,2545,0
|
|
20250416,175300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,175200,100944425126,2545,2545,2545,2545,0
|
|
20250416,175100,100944425126,2545,2545,2545,2545,0
|
|
20250416,175000,100944425126,2545,2545,2545,2545,0
|
|
20250416,174900,100944425126,2545,2545,2545,2545,0
|
|
20250416,174800,100944425126,2545,2545,2545,2545,0
|
|
20250416,174700,100944425126,2545,2545,2545,2545,0
|
|
20250416,174600,100944425126,2545,2545,2545,2545,0
|
|
20250416,174500,100944425126,2545,2545,2545,2545,0
|
|
20250416,174400,100944425126,2545,2545,2545,2545,0
|
|
20250416,174300,100944425126,2545,2545,2545,2545,0
|
|
20250416,174200,100944425126,2545,2545,2545,2545,0
|
|
20250416,174100,100944425126,2545,2545,2545,2545,0
|
|
20250416,174000,100944425126,2545,2545,2545,2545,0
|
|
20250416,173900,100944425126,2545,2545,2545,2545,0
|
|
20250416,173800,100944425126,2545,2545,2545,2545,0
|
|
20250416,173700,100944425126,2545,2545,2545,2545,0
|
|
20250416,173600,100944425126,2545,2545,2545,2545,0
|
|
20250416,173500,100944425126,2545,2545,2545,2545,0
|
|
20250416,173400,100944425126,2545,2545,2545,2545,0
|
|
20250416,173300,100944425126,2545,2545,2545,2545,0
|
|
20250416,173200,100944425126,2545,2545,2545,2545,0
|
|
20250416,173100,100944425126,2545,2545,2545,2545,0
|
|
20250416,173000,100944425126,2545,2545,2545,2545,0
|
|
20250416,172900,100944425126,2545,2545,2545,2545,0
|
|
20250416,172800,100944425126,2545,2545,2545,2545,0
|
|
20250416,172700,100944425126,2545,2545,2545,2545,0
|
|
20250416,172600,100944425126,2545,2545,2545,2545,0
|
|
20250416,172500,100944425126,2545,2545,2545,2545,0
|
|
20250416,172400,100944425126,2545,2545,2545,2545,0
|
|
20250416,172300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,172200,100944425126,2545,2545,2545,2545,0
|
|
20250416,172100,100944425126,2545,2545,2545,2545,0
|
|
20250416,172000,100944425126,2545,2545,2545,2545,0
|
|
20250416,171900,100944425126,2545,2545,2545,2545,0
|
|
20250416,171800,100944425126,2545,2545,2545,2545,0
|
|
20250416,171700,100944425126,2545,2545,2545,2545,0
|
|
20250416,171600,100944425126,2545,2545,2545,2545,0
|
|
20250416,171500,100944425126,2545,2545,2545,2545,0
|
|
20250416,171400,100944425126,2545,2545,2545,2545,0
|
|
20250416,171300,100944425126,2545,2545,2545,2545,0
|
|
20250416,171200,100944425126,2545,2545,2545,2545,0
|
|
20250416,171100,100944425126,2545,2545,2545,2545,0
|
|
20250416,171000,100944425126,2545,2545,2545,2545,0
|
|
20250416,170900,100944425126,2545,2545,2545,2545,0
|
|
20250416,170800,100944425126,2545,2545,2545,2545,0
|
|
20250416,170700,100944425126,2545,2545,2545,2545,0
|
|
20250416,170600,100944425126,2545,2545,2545,2545,0
|
|
20250416,170500,100944425126,2545,2545,2545,2545,0
|
|
20250416,170400,100944425126,2545,2545,2545,2545,0
|
|
20250416,170300,100944425126,2545,2545,2545,2545,0
|
|
20250416,170200,100944425126,2545,2545,2545,2545,0
|
|
20250416,170100,100944425126,2545,2545,2545,2545,0
|
|
20250416,170000,100944425126,2545,2545,2545,2545,0
|
|
20250416,165900,100944425126,2545,2545,2545,2545,0
|
|
20250416,165800,100944425126,2545,2545,2545,2545,0
|
|
20250416,165700,100944425126,2545,2545,2545,2545,0
|
|
20250416,165600,100944425126,2545,2545,2545,2545,0
|
|
20250416,165500,100944425126,2545,2545,2545,2545,0
|
|
20250416,165400,100944425126,2545,2545,2545,2545,0
|
|
20250416,165300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,165200,100944425126,2545,2545,2545,2545,0
|
|
20250416,165100,100944425126,2545,2545,2545,2545,0
|
|
20250416,165000,100944425126,2545,2545,2545,2545,0
|
|
20250416,164900,100944425126,2545,2545,2545,2545,0
|
|
20250416,164800,100944425126,2545,2545,2545,2545,0
|
|
20250416,164700,100944425126,2545,2545,2545,2545,0
|
|
20250416,164600,100944425126,2545,2545,2545,2545,0
|
|
20250416,164500,100944425126,2545,2545,2545,2545,0
|
|
20250416,164400,100944425126,2545,2545,2545,2545,0
|
|
20250416,164300,100944425126,2545,2545,2545,2545,0
|
|
20250416,164200,100944425126,2545,2545,2545,2545,0
|
|
20250416,164100,100944425126,2545,2545,2545,2545,0
|
|
20250416,164000,100944425126,2545,2545,2545,2545,0
|
|
20250416,163900,100944425126,2545,2545,2545,2545,0
|
|
20250416,163800,100944425126,2545,2545,2545,2545,0
|
|
20250416,163700,100944425126,2545,2545,2545,2545,0
|
|
20250416,163600,100944425126,2545,2545,2545,2545,0
|
|
20250416,163500,100944425126,2545,2545,2545,2545,0
|
|
20250416,163400,100944425126,2545,2545,2545,2545,0
|
|
20250416,163300,100944425126,2545,2545,2545,2545,0
|
|
20250416,163200,100944425126,2545,2545,2545,2545,0
|
|
20250416,163100,100944425126,2545,2545,2545,2545,0
|
|
20250416,163000,100944425126,2545,2545,2545,2545,0
|
|
20250416,162900,100944425126,2545,2545,2545,2545,0
|
|
20250416,162800,100944425126,2545,2545,2545,2545,0
|
|
20250416,162700,100944425126,2545,2545,2545,2545,0
|
|
20250416,162600,100944425126,2545,2545,2545,2545,0
|
|
20250416,162500,100944425126,2545,2545,2545,2545,0
|
|
20250416,162400,100944425126,2545,2545,2545,2545,0
|
|
20250416,162300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,162200,100944425126,2545,2545,2545,2545,0
|
|
20250416,162100,100944425126,2545,2545,2545,2545,0
|
|
20250416,162000,100944425126,2545,2545,2545,2545,0
|
|
20250416,161900,100944425126,2545,2545,2545,2545,0
|
|
20250416,161800,100944425126,2545,2545,2545,2545,0
|
|
20250416,161700,100944425126,2545,2545,2545,2545,0
|
|
20250416,161600,100944425126,2545,2545,2545,2545,0
|
|
20250416,161500,100944425126,2545,2545,2545,2545,0
|
|
20250416,161400,100944425126,2545,2545,2545,2545,0
|
|
20250416,161300,100944425126,2545,2545,2545,2545,0
|
|
20250416,161200,100944425126,2545,2545,2545,2545,0
|
|
20250416,161100,100944425126,2545,2545,2545,2545,0
|
|
20250416,161000,100944425126,2545,2545,2545,2545,0
|
|
20250416,160900,100944425126,2545,2545,2545,2545,0
|
|
20250416,160800,100944425126,2545,2545,2545,2545,0
|
|
20250416,160700,100944425126,2545,2545,2545,2545,0
|
|
20250416,160600,100944425126,2545,2545,2545,2545,0
|
|
20250416,160500,100944425126,2545,2545,2545,2545,0
|
|
20250416,160400,100944425126,2545,2545,2545,2545,0
|
|
20250416,160300,100944425126,2545,2545,2545,2545,0
|
|
20250416,160200,100944425126,2545,2545,2545,2545,0
|
|
20250416,160100,100944425126,2545,2545,2545,2545,0
|
|
20250416,160000,100944425126,2545,2545,2545,2545,0
|
|
20250416,155900,100944425126,2545,2545,2545,2545,0
|
|
20250416,155800,100944425126,2545,2545,2545,2545,0
|
|
20250416,155700,100944425126,2545,2545,2545,2545,0
|
|
20250416,155600,100944425126,2545,2545,2545,2545,0
|
|
20250416,155500,100944425126,2545,2545,2545,2545,0
|
|
20250416,155400,100944425126,2545,2545,2545,2545,0
|
|
20250416,155300,100944425126,2545,2545,2545,2545,311443
|
|
20250416,155200,100944425126,2545,2545,2545,2545,0
|
|
20250416,155100,100944425126,2545,2545,2545,2545,0
|
|
20250416,155000,100944425126,2545,2545,2545,2545,0
|
|
20250416,154900,100944425126,2545,2545,2545,2545,0
|
|
20250416,154800,100944425126,2545,2545,2545,2545,0
|
|
20250416,154700,100944425126,2545,2545,2545,2545,0
|
|
20250416,154600,100944425126,2545,2545,2545,2545,0
|
|
20250416,154500,100944425126,2545,2545,2545,2545,0
|
|
20250416,154400,100944425126,2545,2545,2545,2545,0
|
|
20250416,154300,100944425126,2545,2545,2545,2545,0
|
|
20250416,154200,100944425126,2545,2545,2545,2545,0
|
|
20250416,154100,100944425126,2545,2545,2545,2545,0
|
|
20250416,154000,100944425126,2545,2545,2545,2545,0
|
|
20250416,153900,100944425126,2545,2545,2545,2545,0
|
|
20250416,153800,100944425126,2545,2545,2545,2545,0
|
|
20250416,153700,100944425126,2545,2545,2545,2545,0
|
|
20250416,153600,100944425126,2545,2545,2545,2545,0
|
|
20250416,153500,100944425126,2545,2545,2545,2545,0
|
|
20250416,153400,100944425126,2545,2545,2545,2545,0
|
|
20250416,153300,100944425126,2545,2545,2545,2545,0
|
|
20250416,153200,100944425126,2545,2545,2545,2545,0
|
|
20250416,153100,100944425126,2545,2545,2545,2545,0
|
|
20250416,153000,100944425126,2545,2545,2545,2545,311443
|
|
20250416,152900,100151802691,2575,2575,2575,2575,0
|
|
20250416,152800,100151802691,2575,2575,2575,2575,0
|
|
20250416,152700,100151802691,2575,2575,2575,2575,0
|
|
20250416,152600,100151802691,2575,2575,2575,2575,0
|
|
20250416,152500,100151802691,2575,2575,2575,2575,0
|
|
20250416,152400,100151802691,2575,2575,2575,2575,0
|
|
20250416,152300,100151802691,2575,2575,2575,2575,0
|
|
20250416,152200,100151802691,2575,2575,2575,2575,0
|
|
20250416,152100,100151802691,2575,2575,2575,2575,0
|
|
20250416,152000,100151802691,2575,2575,2575,2575,0
|
|
20250416,151900,100151802691,2575,2590,2600,2560,262709
|
|
20250416,151800,99475288342,2590,2600,2605,2575,114993
|
|
20250416,151700,99177711622,2605,2585,2605,2585,181727
|
|
20250416,151600,98705881205,2590,2555,2595,2550,155077
|
|
20250416,151500,98306483732,2550,2535,2570,2535,70168
|
|
20250416,151400,98127392617,2530,2550,2560,2525,77501
|
|
20250416,151300,97930807906,2555,2540,2565,2530,113184
|
|
20250416,151200,97643278651,2540,2545,2555,2540,50197
|
|
20250416,151100,97515370426,2545,2565,2565,2535,64644
|
|
20250416,151000,97350584604,2565,2545,2575,2545,74104
|
|
20250416,150900,97160749496,2550,2560,2560,2545,75025
|
|
20250416,150800,96969465142,2560,2575,2580,2555,26387
|
|
20250416,150700,96901711550,2580,2565,2587,2565,80937
|
|
20250416,150600,96693211954,2565,2575,2580,2540,126204
|
|
20250416,150500,96370410053,2575,2595,2600,2565,92347
|
|
20250416,150400,96132117402,2590,2580,2610,2575,178275
|
|
20250416,150300,95669652202,2580,2570,2585,2565,67351
|
|
20250416,150200,95496304952,2580,2555,2585,2550,114735
|
|
20250416,150100,95201123539,2555,2550,2570,2545,98214
|
|
20250416,150000,94950115409,2550,2590,2595,2530,265066
|
|
20250416,145900,94273448639,2590,2580,2605,2575,90420
|
|
20250416,145800,94039140417,2580,2610,2610,2555,191392
|
|
20250416,145700,93546180007,2610,2590,2630,2590,73361
|
|
20250416,145600,93354255207,2590,2615,2615,2590,48805
|
|
20250416,145500,93227386852,2610,2610,2610,2580,131668
|
|
20250416,145400,92885611057,2610,2625,2630,2600,111783
|
|
20250416,145300,92593982522,2630,2610,2630,2595,169970
|
|
20250416,145200,92149954839,2610,2665,2665,2610,215961
|
|
20250416,145100,91581496760,2665,2650,2675,2640,104786
|
|
20250416,145000,91302706560,2650,2635,2680,2630,184865
|
|
20250416,144900,90810440730,2630,2660,2670,2630,119344
|
|
20250416,144800,90493339170,2665,2625,2675,2610,259315
|
|
20250416,144700,89807354940,2630,2615,2650,2610,106210
|
|
20250416,144600,89528036765,2615,2647,2647,2615,156444
|
|
20250416,144500,89117415378,2650,2645,2660,2620,200767
|
|
20250416,144400,88587357581,2645,2670,2685,2640,188573
|
|
20250416,144300,88084146388,2670,2655,2670,2630,223294
|
|
20250416,144200,87492061958,2650,2685,2685,2630,489216
|
|
20250416,144100,86188649124,2685,2590,2700,2590,913037
|
|
20250416,144000,83751606086,2595,2570,2605,2550,235367
|
|
20250416,143900,83144134534,2570,2560,2575,2560,49140
|
|
20250416,143800,83017954259,2565,2580,2600,2555,153353
|
|
20250416,143700,82623598904,2575,2595,2605,2575,57657
|
|
20250416,143600,82474356659,2595,2580,2600,2570,100633
|
|
20250416,143500,82214478564,2580,2600,2610,2575,98385
|
|
20250416,143400,81959945054,2595,2610,2620,2590,158679
|
|
20250416,143300,81546693991,2610,2650,2650,2605,229059
|
|
20250416,143200,80944134278,2650,2565,2655,2560,470603
|
|
20250416,143100,79709371713,2560,2575,2585,2560,115725
|
|
20250416,143000,79411951629,2570,2575,2585,2530,311241
|
|
20250416,142900,78614439075,2580,2600,2605,2555,408017
|
|
20250416,142800,77563031648,2605,2615,2625,2600,274072
|
|
20250416,142700,76848218382,2615,2675,2740,2610,1053394
|
|
20250416,142600,74028573346,2675,2620,2690,2605,476427
|
|
20250416,142500,72763997885,2615,2635,2645,2615,279780
|
|
20250416,142400,72027937090,2635,2660,2670,2635,190416
|
|
20250416,142300,71523084724,2655,2685,2690,2630,331341
|
|
20250416,142200,70643640693,2685,2665,2685,2645,256293
|
|
20250416,142100,69961818613,2660,2660,2710,2645,733966
|
|
20250416,142000,67991705898,2665,2660,2695,2650,598941
|
|
20250416,141900,66386970916,2665,2690,2690,2650,511587
|
|
20250416,141800,65020462389,2687,2640,2695,2635,1140668
|
|
20250416,141700,61977606050,2625,2625,2625,2625,0
|
|
20250416,141600,61977606050,2625,2605,2625,2605,213895
|
|
20250416,141500,61417784005,2605,2525,2620,2520,527470
|
|
20250416,141400,60050500058,2530,2540,2540,2515,34673
|
|
20250416,141300,59962905728,2540,2525,2545,2500,160106
|
|
20250416,141200,59559681768,2525,2545,2550,2520,123801
|
|
20250416,141100,59246835389,2545,2555,2560,2535,111211
|
|
20250416,141000,58963834829,2555,2580,2580,2550,97159
|
|
20250416,140900,58714623154,2580,2530,2585,2530,329029
|
|
20250416,140800,57871001469,2525,2545,2555,2510,228665
|
|
20250416,140700,57291769974,2545,2565,2565,2535,209622
|
|
20250416,140600,56757899389,2560,2585,2590,2550,321558
|
|
20250416,140500,55931515544,2580,2595,2605,2575,368099
|
|
20250416,140400,54977624479,2595,2535,2610,2530,989650
|
|
20250416,140300,52418595605,2530,2495,2545,2495,606108
|
|
20250416,140200,50887213035,2500,2420,2515,2415,268751
|
|
20250416,140100,50218845765,2420,2420,2420,2410,12616
|
|
20250416,140000,50188346735,2415,2420,2420,2410,25641
|
|
20250416,135900,50126459878,2420,2415,2420,2405,29825
|
|
20250416,135800,50054549638,2410,2410,2415,2400,32976
|
|
20250416,135700,49975212167,2410,2420,2425,2410,12716
|
|
20250416,135600,49944492297,2425,2425,2430,2410,26717
|
|
20250416,135500,49879773706,2410,2430,2430,2410,21693
|
|
20250416,135400,49827246031,2425,2435,2440,2410,100142
|
|
20250416,135300,49584636721,2430,2440,2440,2425,45873
|
|
20250416,135200,49473053056,2435,2445,2445,2430,26685
|
|
20250416,135100,49408142276,2430,2460,2470,2425,77775
|
|
20250416,135000,49217677776,2460,2425,2460,2425,54759
|
|
20250416,134900,49083847526,2430,2430,2445,2425,23168
|
|
20250416,134800,49027418316,2430,2435,2445,2425,15356
|
|
20250416,134700,48990018216,2435,2432,2460,2420,67987
|
|
20250416,134600,48824708690,2432,2435,2455,2430,21936
|
|
20250416,134500,48771208699,2435,2455,2455,2430,39821
|
|
20250416,134400,48674160719,2455,2435,2460,2430,58477
|
|
20250416,134300,48531254883,2440,2455,2455,2435,71740
|
|
20250416,134200,48355841708,2455,2460,2490,2450,84912
|
|
20250416,134100,48146385543,2460,2460,2485,2455,103452
|
|
20250416,134000,47890729286,2455,2510,2520,2455,262319
|
|
20250416,133900,47238465797,2515,2445,2515,2430,351517
|
|
20250416,133800,46368667925,2440,2440,2455,2420,129075
|
|
20250416,133700,46053939435,2440,2440,2440,2415,128014
|
|
20250416,133600,45742828160,2440,2415,2440,2405,147263
|
|
20250416,133500,45385832135,2415,2375,2435,2370,168870
|
|
20250416,133400,44980154590,2375,2385,2395,2360,132498
|
|
20250416,133300,44666337755,2380,2410,2420,2380,90922
|
|
20250416,133200,44448461675,2415,2420,2430,2395,125025
|
|
20250416,133100,44146801685,2420,2390,2425,2385,225647
|
|
20250416,133000,43604156810,2395,2395,2395,2395,0
|
|
20250416,132900,43604156810,2395,2400,2405,2395,44053
|
|
20250416,132800,43498627190,2400,2400,2410,2395,186258
|
|
20250416,132700,43051687065,2395,2470,2470,2395,420483
|
|
20250416,132600,42031614543,2470,2480,2480,2455,130437
|
|
20250416,132500,41710218071,2480,2470,2490,2465,85288
|
|
20250416,132400,41498941561,2465,2465,2500,2465,141568
|
|
20250416,132300,41147553841,2470,2480,2485,2465,162744
|
|
20250416,132200,40745036411,2480,2490,2505,2475,130890
|
|
20250416,132100,40419351885,2495,2525,2545,2490,175257
|
|
20250416,132000,39979266780,2520,2530,2555,2520,124922
|
|
20250416,131900,39662116302,2540,2545,2550,2520,140322
|
|
20250416,131800,39306651277,2550,2520,2555,2520,161122
|
|
20250416,131700,38897075245,2520,2530,2535,2510,84549
|
|
20250416,131600,38683963285,2530,2540,2540,2515,75229
|
|
20250416,131500,38493781551,2540,2510,2560,2505,244208
|
|
20250416,131400,37873601207,2515,2515,2530,2505,173854
|
|
20250416,131300,37436201502,2515,2545,2550,2510,336681
|
|
20250416,131200,36587365894,2545,2580,2585,2540,258077
|
|
20250416,131100,35927489123,2580,2610,2620,2570,177559
|
|
20250416,131000,35466966218,2610,2620,2620,2590,121388
|
|
20250416,130900,35151139069,2620,2590,2630,2590,230520
|
|
20250416,130800,34547704701,2590,2625,2625,2585,264941
|
|
20250416,130700,33857815847,2615,2650,2660,2615,217748
|
|
20250416,130600,33283592867,2655,2650,2685,2635,523714
|
|
20250416,130500,31890293973,2650,2585,2670,2580,709989
|
|
20250416,130400,30021616419,2585,2565,2595,2540,279353
|
|
20250416,130300,29303678215,2570,2585,2585,2560,135331
|
|
20250416,130200,28955461010,2585,2555,2590,2535,421843
|
|
20250416,130100,27873427901,2550,2580,2600,2535,485946
|
|
20250416,130000,26628293496,2580,2610,2610,2565,395440
|
|
20250416,125900,25605536145,2605,2660,2660,2600,417986
|
|
20250416,125800,24512520714,2660,2670,2675,2625,257122
|
|
20250416,125700,23833061241,2670,2685,2690,2640,249628
|
|
20250416,125600,23168502391,2685,2680,2710,2655,368157
|
|
20250416,125500,22180463972,2680,2650,2720,2645,962142
|
|
20250416,125400,19589467871,2645,2625,2665,2620,452315
|
|
20250416,125300,18393925109,2630,2690,2700,2620,903421
|
|
20250416,125200,15991660645,2685,2660,2700,2655,626688
|
|
20250416,125100,14318701314,2635,2635,2635,2635,0
|
|
20250416,125000,14318701314,2635,2540,2635,2535,1010137
|
|
20250416,124900,11688217956,2540,2500,2555,2490,696095
|
|
20250416,124800,9926482050,2500,2470,2550,2450,918635
|
|
20250416,124700,7628397053,2470,2425,2480,2380,605566
|
|
20250416,124600,6152096889,2427,2360,2490,2345,767742
|
|
20250416,124500,4289750394,2365,2405,2405,2360,194363
|
|
20250416,124400,3827343638,2405,2400,2425,2385,203030
|
|
20250416,124300,3339158876,2425,2425,2425,2425,0
|
|
20250416,124200,3339158876,2425,2360,2425,2345,306228
|
|
20250416,124100,2607126580,2365,2300,2420,2295,434613
|
|
20250416,124000,1580661480,2295,2280,2320,2275,91487
|
|
20250416,123900,1370274915,2270,2290,2295,2260,64580
|
|
20250416,123800,1223002665,2285,2250,2295,2250,64203
|
|
20250416,123700,1077116930,2265,2290,2300,2250,86843
|
|
20250416,123600,879271325,2290,2230,2292,2230,46389
|
|
20250416,123500,774690490,2227,2225,2230,2225,2213
|
|
20250416,123400,769757172,2225,2225,2225,2225,747
|
|
20250416,123300,768095097,2225,2222,2225,2222,1602
|
|
20250416,123200,764533647,2225,2215,2225,2215,9864
|
|
20250416,123100,742648402,2220,2215,2220,2215,503
|
|
20250416,123000,741534247,2220,2215,2220,2215,4826
|
|
20250416,122900,730844547,2215,2220,2220,2205,21297
|
|
20250416,122800,683655541,2220,2215,2220,2215,6034
|
|
20250416,122700,670284572,2210,2210,2215,2210,14247
|
|
20250416,122600,638783692,2210,2210,2210,2210,50
|
|
20250416,122500,638673192,2210,2207,2210,2207,350
|
|
20250416,122400,637899695,2207,2207,2207,2207,90
|
|
20250416,122300,637701065,2210,2210,2210,2210,0
|
|
20250416,122200,637701065,2210,2210,2210,2210,251
|
|
20250416,122100,637146355,2210,2210,2210,2210,1
|
|
20250416,122000,637144145,2207,2207,2207,2207,262
|
|
20250416,121900,636565911,2207,2207,2207,2207,2680
|
|
20250416,121800,630651151,2210,2210,2210,2210,1
|
|
20250416,121700,630648941,2207,2207,2207,2207,70
|
|
20250416,121600,630494451,2207,2207,2207,2207,0
|
|
20250416,121500,630494451,2207,2207,2207,2207,100
|
|
20250416,121400,630273751,2210,2210,2210,2210,0
|
|
20250416,121300,630273751,2210,2210,2210,2207,725
|
|
20250416,121200,628672452,2210,2210,2210,2210,200
|
|
20250416,121100,628230452,2210,2207,2210,2207,151
|
|
20250416,121000,627896892,2210,2210,2210,2210,1089
|
|
20250416,120900,625490202,2207,2205,2207,2205,4837
|
|
20250416,120800,614824511,2205,2205,2205,2205,111
|
|
20250416,120700,614579756,2205,2205,2205,2205,0
|
|
20250416,120600,614579756,2205,2205,2205,2205,1
|
|
20250416,120500,614577551,2205,2195,2205,2195,718
|
|
20250416,120400,613000436,2210,2210,2210,2210,0
|
|
20250416,120300,613000436,2210,2205,2210,2200,3781
|
|
20250416,120200,604674631,2210,2200,2210,2200,2
|
|
20250416,120100,604670221,2210,2205,2210,2200,3813
|
|
20250416,120000,596275051,2210,2210,2210,2210,1
|
|
20250416,115900,596272841,2210,2210,2210,2210,0
|
|
20250416,115800,596272841,2210,2210,2210,2210,1598
|
|
20250416,115700,592741261,2210,2210,2210,2210,1
|
|
20250416,115600,592739051,2205,2205,2205,2205,3722
|
|
20250416,115500,584532041,2200,2200,2200,2200,0
|
|
20250416,115400,584532041,2200,2200,2205,2200,14
|
|
20250416,115300,584501236,2200,2200,2200,2200,0
|
|
20250416,115200,584501236,2200,2205,2205,2200,2
|
|
20250416,115100,584496831,2200,2205,2205,2200,151
|
|
20250416,115000,584164626,2200,2200,2200,2200,1
|
|
20250416,114900,584162426,2200,2200,2205,2200,3
|
|
20250416,114800,584155821,2200,2200,2200,2200,2263
|
|
20250416,114700,579177221,2205,2205,2205,2205,0
|
|
20250416,114600,579177221,2205,2200,2205,2200,5
|
|
20250416,114500,579166216,2205,2205,2205,2205,0
|
|
20250416,114400,579166216,2205,2205,2205,2205,116
|
|
20250416,114300,578910436,2200,2200,2205,2200,2700
|
|
20250416,114200,572969431,2200,2205,2205,2200,2641
|
|
20250416,114100,567158766,2205,2200,2205,2200,60
|
|
20250416,114000,567026616,2205,2205,2205,2205,1
|
|
20250416,113900,567024411,2200,2200,2200,2200,2
|
|
20250416,113800,567020011,2205,2210,2210,2205,20204
|
|
20250416,113700,522396406,2210,2210,2210,2210,353
|
|
20250416,113600,521616276,2210,2210,2210,2210,72
|
|
20250416,113500,521457156,2210,2210,2210,2210,1
|
|
20250416,113400,521454946,2210,2210,2210,2210,10
|
|
20250416,113300,521432846,2210,2200,2210,2200,256
|
|
20250416,113200,520869636,2205,2205,2205,2205,2545
|
|
20250416,113100,515257911,2210,2205,2210,2205,26
|
|
20250416,113000,515200501,2210,2210,2210,2210,0
|
|
20250416,112900,515200501,2210,2205,2210,2205,2101
|
|
20250416,112800,510567786,2210,2210,2210,2210,335
|
|
20250416,112700,509827436,2205,2200,2210,2200,8219
|
|
20250416,112600,491724061,2200,2195,2200,2195,914
|
|
20250416,112500,489713281,2195,2195,2195,2195,30
|
|
20250416,112400,489647431,2200,2200,2200,2200,1
|
|
20250416,112300,489645231,2195,2195,2200,2195,566
|
|
20250416,112200,488402856,2200,2200,2200,2195,36
|
|
20250416,112100,488323801,2200,2200,2200,2200,2130
|
|
20250416,112000,483637801,2200,2200,2205,2200,330
|
|
20250416,111900,482911796,2205,2200,2205,2200,2421
|
|
20250416,111800,477585586,2200,2205,2205,2200,1295
|
|
20250416,111700,474736581,2205,2205,2205,2205,2
|
|
20250416,111600,474732171,2205,2205,2205,2205,0
|
|
20250416,111500,474732171,2205,2205,2205,2205,2929
|
|
20250416,111400,468273726,2210,2210,2210,2210,6
|
|
20250416,111300,468260466,2210,2205,2210,2205,3021
|
|
20250416,111200,461599056,2205,2205,2205,2205,0
|
|
20250416,111100,461599056,2205,2200,2205,2200,501
|
|
20250416,111000,460496851,2205,2205,2210,2205,699
|
|
20250416,110900,458955051,2205,2200,2207,2200,9821
|
|
20250416,110800,437321746,2200,2190,2200,2190,629
|
|
20250416,110700,435943281,2195,2200,2200,2195,201
|
|
20250416,110600,435501086,2200,2200,2200,2200,0
|
|
20250416,110500,435501086,2200,2200,2200,2200,910
|
|
20250416,110400,433499086,2205,2195,2205,2195,6496
|
|
20250416,110300,419230521,2195,2195,2195,2195,5
|
|
20250416,110200,419219546,2195,2195,2195,2195,0
|
|
20250416,110100,419219546,2195,2195,2195,2195,0
|
|
20250416,110000,419219546,2195,2195,2195,2195,0
|
|
20250416,105900,419219546,2195,2190,2195,2190,5020
|
|
20250416,105800,408201196,2190,2190,2190,2190,0
|
|
20250416,105700,408201196,2190,2190,2190,2190,5
|
|
20250416,105600,408190246,2190,2190,2190,2190,5010
|
|
20250416,105500,397218346,2200,2200,2200,2200,46
|
|
20250416,105400,397117146,2200,2200,2200,2200,508
|
|
20250416,105300,395999546,2200,2200,2200,2200,2
|
|
20250416,105200,395995146,2205,2200,2205,2195,10766
|
|
20250416,105100,372316296,2200,2195,2200,2195,253
|
|
20250416,105000,371760951,2200,2200,2200,2200,60
|
|
20250416,104900,371628951,2200,2200,2200,2200,0
|
|
20250416,104800,371628951,2200,2200,2200,2200,46
|
|
20250416,104700,371527751,2200,2200,2200,2200,0
|
|
20250416,104600,371527751,2200,2200,2200,2200,4
|
|
20250416,104500,371518951,2200,2200,2200,2200,40
|
|
20250416,104400,371430951,2200,2200,2200,2200,400
|
|
20250416,104300,370550951,2200,2200,2200,2200,0
|
|
20250416,104200,370550951,2200,2195,2200,2190,2135
|
|
20250416,104100,365865821,2200,2200,2200,2195,106
|
|
20250416,104000,365633041,2195,2200,2200,2195,165
|
|
20250416,103900,365270746,2195,2195,2200,2190,1037
|
|
20250416,103800,362994656,2190,2195,2195,2190,1278
|
|
20250416,103700,360189451,2200,2200,2200,2200,0
|
|
20250416,103600,360189451,2200,2200,2200,2200,0
|
|
20250416,103500,360189451,2200,2200,2200,2200,51
|
|
20250416,103400,360077251,2200,2195,2200,2195,4132
|
|
20250416,103300,351005001,2195,2195,2195,2195,2251
|
|
20250416,103200,346064056,2195,2195,2195,2195,0
|
|
20250416,103100,346064056,2195,2185,2195,2185,2783
|
|
20250416,103000,339970181,2190,2190,2190,2190,2677
|
|
20250416,102900,334107551,2195,2190,2195,2180,3683
|
|
20250416,102800,326052206,2195,2195,2195,2195,90
|
|
20250416,102700,325854656,2195,2195,2195,2195,1
|
|
20250416,102600,325852461,2195,2195,2195,2195,10
|
|
20250416,102500,325830511,2195,2195,2195,2195,50
|
|
20250416,102400,325720761,2195,2195,2195,2195,23
|
|
20250416,102300,325670276,2195,2195,2195,2195,6
|
|
20250416,102200,325657106,2190,2190,2190,2190,49
|
|
20250416,102100,325549796,2195,2195,2195,2190,2045
|
|
20250416,102000,321071221,2190,2190,2190,2190,3
|
|
20250416,101900,321064651,2195,2192,2195,2190,693
|
|
20250416,101800,319544365,2195,2195,2195,2195,113
|
|
20250416,101700,319296330,2195,2190,2195,2190,2179
|
|
20250416,101600,314522275,2185,2185,2190,2185,3335
|
|
20250416,101500,307233800,2190,2190,2190,2185,958
|
|
20250416,101400,305140280,2190,2190,2190,2190,0
|
|
20250416,101300,305140280,2190,2190,2190,2190,0
|
|
20250416,101200,305140280,2190,2190,2190,2190,0
|
|
20250416,101100,305140280,2190,2190,2190,2190,0
|
|
20250416,101000,305140280,2190,2190,2190,2180,575
|
|
20250416,100900,303881770,2190,2180,2190,2180,842
|
|
20250416,100800,302046180,2190,2195,2195,2190,50
|
|
20250416,100700,301936675,2195,2195,2195,2180,3014
|
|
20250416,100600,295352570,2195,2195,2195,2195,1
|
|
20250416,100500,295350375,2190,2190,2190,2190,1503
|
|
20250416,100400,292058805,2195,2190,2195,2190,2569
|
|
20250416,100300,286431125,2190,2190,2190,2190,3341
|
|
20250416,100200,279114335,2190,2185,2190,2185,704
|
|
20250416,100100,277576090,2190,2190,2190,2190,1
|
|
20250416,100000,277573900,2190,2190,2190,2190,0
|
|
20250416,095900,277573900,2190,2190,2190,2180,89
|
|
20250416,095800,277379740,2185,2190,2190,2185,1906
|
|
20250416,095700,273215125,2185,2190,2190,2185,779
|
|
20250416,095600,271512935,2185,2185,2185,2185,2391
|
|
20250416,095500,266288600,2180,2180,2185,2180,1028
|
|
20250416,095400,264047495,2185,2180,2185,2180,2
|
|
20250416,095300,264043130,2185,2185,2185,2185,104
|
|
20250416,095200,263815890,2185,2175,2185,2175,3863
|
|
20250416,095100,255409545,2180,2180,2180,2180,287
|
|
20250416,095000,254783885,2175,2180,2180,2175,544
|
|
20250416,094900,253598185,2180,2180,2180,2180,13
|
|
20250416,094800,253569845,2180,2175,2180,2175,138
|
|
20250416,094700,253269405,2180,2180,2180,2180,4
|
|
20250416,094600,253260685,2180,2175,2180,2175,28
|
|
20250416,094500,253199735,2180,2175,2180,2175,972
|
|
20250416,094400,251085630,2175,2170,2175,2170,109
|
|
20250416,094300,250849070,2170,2175,2175,2170,3005
|
|
20250416,094200,244327695,2175,2175,2175,2175,0
|
|
20250416,094100,244327695,2175,2170,2180,2170,690
|
|
20250416,094000,242830270,2180,2180,2180,2175,58
|
|
20250416,093900,242703845,2175,2175,2180,2175,325
|
|
20250416,093800,241996675,2165,2165,2165,2165,1
|
|
20250416,093700,241994510,2170,2175,2175,2170,2300
|
|
20250416,093600,237002010,2180,2160,2180,2160,4347
|
|
20250416,093500,227571870,2160,2155,2160,2155,1139
|
|
20250416,093400,225116625,2160,2160,2165,2155,9423
|
|
20250416,093300,204767730,2160,2160,2160,2155,550
|
|
20250416,093200,203580620,2160,2160,2165,2160,2896
|
|
20250416,093100,197325190,2160,2165,2165,2160,1208
|
|
20250416,093000,194715590,2170,2165,2170,2160,2284
|
|
20250416,092900,189780375,2165,2170,2170,2165,10284
|
|
20250416,092800,167515325,2165,2170,2170,2165,1076
|
|
20250416,092700,165181725,2170,2175,2175,2170,2271
|
|
20250416,092600,160253645,2170,2170,2175,2170,1012
|
|
20250416,092500,158057595,2175,2175,2175,2175,928
|
|
20250416,092400,156039195,2175,2175,2175,2175,3019
|
|
20250416,092300,149472870,2180,2180,2180,2180,103
|
|
20250416,092200,149248330,2180,2175,2180,2175,3545
|
|
20250416,092100,141537935,2180,2180,2180,2180,9
|
|
20250416,092000,141518315,2175,2175,2175,2175,191
|
|
20250416,091900,141102890,2175,2175,2180,2170,5765
|
|
20250416,091800,128572355,2180,2180,2180,2175,986
|
|
20250416,091700,126426700,2185,2180,2185,2180,2010
|
|
20250416,091600,122044860,2170,2175,2175,2170,5605
|
|
20250416,091500,109856550,2175,2180,2180,2170,4044
|
|
20250416,091400,101061845,2175,2175,2175,2175,30
|
|
20250416,091300,100996595,2180,2180,2185,2170,1323
|
|
20250416,091200,98116360,2180,2180,2180,2180,48
|
|
20250416,091100,98011720,2170,2175,2180,2170,3420
|
|
20250416,091000,90582995,2175,2170,2175,2170,1870
|
|
20250416,090900,86520895,2170,2175,2180,2170,3393
|
|
20250416,090800,79158055,2175,2180,2180,2175,1651
|
|
20250416,090700,75559875,2180,2170,2180,2170,382
|
|
20250416,090600,74730675,2170,2185,2185,2170,6415
|
|
20250416,090500,60810110,2180,2175,2180,2165,8169
|
|
20250416,090400,43052815,2175,2180,2185,2175,2810
|
|
20250416,090300,36930920,2180,2185,2190,2180,630
|
|
20250416,090200,35554835,2185,2180,2190,2180,3927
|
|
20250416,090100,26990295,2185,2200,2200,2185,3029
|
|
20250416,090000,20371915,2210,2205,2210,2185,9229
|