626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250423,192300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,192200,83683455023,2410,2410,2410,2410,0
|
|
20250423,192100,83683455023,2410,2410,2410,2410,0
|
|
20250423,192000,83683455023,2410,2410,2410,2410,0
|
|
20250423,191900,83683455023,2410,2410,2410,2410,0
|
|
20250423,191800,83683455023,2410,2410,2410,2410,0
|
|
20250423,191700,83683455023,2410,2410,2410,2410,0
|
|
20250423,191600,83683455023,2410,2410,2410,2410,0
|
|
20250423,191500,83683455023,2410,2410,2410,2410,0
|
|
20250423,191400,83683455023,2410,2410,2410,2410,0
|
|
20250423,191300,83683455023,2410,2410,2410,2410,0
|
|
20250423,191200,83683455023,2410,2410,2410,2410,0
|
|
20250423,191100,83683455023,2410,2410,2410,2410,0
|
|
20250423,191000,83683455023,2410,2410,2410,2410,0
|
|
20250423,190900,83683455023,2410,2410,2410,2410,0
|
|
20250423,190800,83683455023,2410,2410,2410,2410,0
|
|
20250423,190700,83683455023,2410,2410,2410,2410,0
|
|
20250423,190600,83683455023,2410,2410,2410,2410,0
|
|
20250423,190500,83683455023,2410,2410,2410,2410,0
|
|
20250423,190400,83683455023,2410,2410,2410,2410,0
|
|
20250423,190300,83683455023,2410,2410,2410,2410,0
|
|
20250423,190200,83683455023,2410,2410,2410,2410,0
|
|
20250423,190100,83683455023,2410,2410,2410,2410,0
|
|
20250423,190000,83683455023,2410,2410,2410,2410,0
|
|
20250423,185900,83683455023,2410,2410,2410,2410,0
|
|
20250423,185800,83683455023,2410,2410,2410,2410,0
|
|
20250423,185700,83683455023,2410,2410,2410,2410,0
|
|
20250423,185600,83683455023,2410,2410,2410,2410,0
|
|
20250423,185500,83683455023,2410,2410,2410,2410,0
|
|
20250423,185400,83683455023,2410,2410,2410,2410,0
|
|
20250423,185300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,185200,83683455023,2410,2410,2410,2410,0
|
|
20250423,185100,83683455023,2410,2410,2410,2410,0
|
|
20250423,185000,83683455023,2410,2410,2410,2410,0
|
|
20250423,184900,83683455023,2410,2410,2410,2410,0
|
|
20250423,184800,83683455023,2410,2410,2410,2410,0
|
|
20250423,184700,83683455023,2410,2410,2410,2410,0
|
|
20250423,184600,83683455023,2410,2410,2410,2410,0
|
|
20250423,184500,83683455023,2410,2410,2410,2410,0
|
|
20250423,184400,83683455023,2410,2410,2410,2410,0
|
|
20250423,184300,83683455023,2410,2410,2410,2410,0
|
|
20250423,184200,83683455023,2410,2410,2410,2410,0
|
|
20250423,184100,83683455023,2410,2410,2410,2410,0
|
|
20250423,184000,83683455023,2410,2410,2410,2410,0
|
|
20250423,183900,83683455023,2410,2410,2410,2410,0
|
|
20250423,183800,83683455023,2410,2410,2410,2410,0
|
|
20250423,183700,83683455023,2410,2410,2410,2410,0
|
|
20250423,183600,83683455023,2410,2410,2410,2410,0
|
|
20250423,183500,83683455023,2410,2410,2410,2410,0
|
|
20250423,183400,83683455023,2410,2410,2410,2410,0
|
|
20250423,183300,83683455023,2410,2410,2410,2410,0
|
|
20250423,183200,83683455023,2410,2410,2410,2410,0
|
|
20250423,183100,83683455023,2410,2410,2410,2410,0
|
|
20250423,183000,83683455023,2410,2410,2410,2410,0
|
|
20250423,182900,83683455023,2410,2410,2410,2410,0
|
|
20250423,182800,83683455023,2410,2410,2410,2410,0
|
|
20250423,182700,83683455023,2410,2410,2410,2410,0
|
|
20250423,182600,83683455023,2410,2410,2410,2410,0
|
|
20250423,182500,83683455023,2410,2410,2410,2410,0
|
|
20250423,182400,83683455023,2410,2410,2410,2410,0
|
|
20250423,182300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,182200,83683455023,2410,2410,2410,2410,0
|
|
20250423,182100,83683455023,2410,2410,2410,2410,0
|
|
20250423,182000,83683455023,2410,2410,2410,2410,0
|
|
20250423,181900,83683455023,2410,2410,2410,2410,0
|
|
20250423,181800,83683455023,2410,2410,2410,2410,0
|
|
20250423,181700,83683455023,2410,2410,2410,2410,0
|
|
20250423,181600,83683455023,2410,2410,2410,2410,0
|
|
20250423,181500,83683455023,2410,2410,2410,2410,0
|
|
20250423,181400,83683455023,2410,2410,2410,2410,0
|
|
20250423,181300,83683455023,2410,2410,2410,2410,0
|
|
20250423,181200,83683455023,2410,2410,2410,2410,0
|
|
20250423,181100,83683455023,2410,2410,2410,2410,0
|
|
20250423,181000,83683455023,2410,2410,2410,2410,0
|
|
20250423,180900,83683455023,2410,2410,2410,2410,0
|
|
20250423,180800,83683455023,2410,2410,2410,2410,0
|
|
20250423,180700,83683455023,2410,2410,2410,2410,0
|
|
20250423,180600,83683455023,2410,2410,2410,2410,0
|
|
20250423,180500,83683455023,2410,2410,2410,2410,0
|
|
20250423,180400,83683455023,2410,2410,2410,2410,0
|
|
20250423,180300,83683455023,2410,2410,2410,2410,0
|
|
20250423,180200,83683455023,2410,2410,2410,2410,0
|
|
20250423,180100,83683455023,2410,2410,2410,2410,0
|
|
20250423,180000,83683455023,2410,2410,2410,2410,0
|
|
20250423,175900,83683455023,2410,2410,2410,2410,0
|
|
20250423,175800,83683455023,2410,2410,2410,2410,0
|
|
20250423,175700,83683455023,2410,2410,2410,2410,0
|
|
20250423,175600,83683455023,2410,2410,2410,2410,0
|
|
20250423,175500,83683455023,2410,2410,2410,2410,0
|
|
20250423,175400,83683455023,2410,2410,2410,2410,0
|
|
20250423,175300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,175200,83683455023,2410,2410,2410,2410,0
|
|
20250423,175100,83683455023,2410,2410,2410,2410,0
|
|
20250423,175000,83683455023,2410,2410,2410,2410,0
|
|
20250423,174900,83683455023,2410,2410,2410,2410,0
|
|
20250423,174800,83683455023,2410,2410,2410,2410,0
|
|
20250423,174700,83683455023,2410,2410,2410,2410,0
|
|
20250423,174600,83683455023,2410,2410,2410,2410,0
|
|
20250423,174500,83683455023,2410,2410,2410,2410,0
|
|
20250423,174400,83683455023,2410,2410,2410,2410,0
|
|
20250423,174300,83683455023,2410,2410,2410,2410,0
|
|
20250423,174200,83683455023,2410,2410,2410,2410,0
|
|
20250423,174100,83683455023,2410,2410,2410,2410,0
|
|
20250423,174000,83683455023,2410,2410,2410,2410,0
|
|
20250423,173900,83683455023,2410,2410,2410,2410,0
|
|
20250423,173800,83683455023,2410,2410,2410,2410,0
|
|
20250423,173700,83683455023,2410,2410,2410,2410,0
|
|
20250423,173600,83683455023,2410,2410,2410,2410,0
|
|
20250423,173500,83683455023,2410,2410,2410,2410,0
|
|
20250423,173400,83683455023,2410,2410,2410,2410,0
|
|
20250423,173300,83683455023,2410,2410,2410,2410,0
|
|
20250423,173200,83683455023,2410,2410,2410,2410,0
|
|
20250423,173100,83683455023,2410,2410,2410,2410,0
|
|
20250423,173000,83683455023,2410,2410,2410,2410,0
|
|
20250423,172900,83683455023,2410,2410,2410,2410,0
|
|
20250423,172800,83683455023,2410,2410,2410,2410,0
|
|
20250423,172700,83683455023,2410,2410,2410,2410,0
|
|
20250423,172600,83683455023,2410,2410,2410,2410,0
|
|
20250423,172500,83683455023,2410,2410,2410,2410,0
|
|
20250423,172400,83683455023,2410,2410,2410,2410,0
|
|
20250423,172300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,172200,83683455023,2410,2410,2410,2410,0
|
|
20250423,172100,83683455023,2410,2410,2410,2410,0
|
|
20250423,172000,83683455023,2410,2410,2410,2410,0
|
|
20250423,171900,83683455023,2410,2410,2410,2410,0
|
|
20250423,171800,83683455023,2410,2410,2410,2410,0
|
|
20250423,171700,83683455023,2410,2410,2410,2410,0
|
|
20250423,171600,83683455023,2410,2410,2410,2410,0
|
|
20250423,171500,83683455023,2410,2410,2410,2410,0
|
|
20250423,171400,83683455023,2410,2410,2410,2410,0
|
|
20250423,171300,83683455023,2410,2410,2410,2410,0
|
|
20250423,171200,83683455023,2410,2410,2410,2410,0
|
|
20250423,171100,83683455023,2410,2410,2410,2410,0
|
|
20250423,171000,83683455023,2410,2410,2410,2410,0
|
|
20250423,170900,83683455023,2410,2410,2410,2410,0
|
|
20250423,170800,83683455023,2410,2410,2410,2410,0
|
|
20250423,170700,83683455023,2410,2410,2410,2410,0
|
|
20250423,170600,83683455023,2410,2410,2410,2410,0
|
|
20250423,170500,83683455023,2410,2410,2410,2410,0
|
|
20250423,170400,83683455023,2410,2410,2410,2410,0
|
|
20250423,170300,83683455023,2410,2410,2410,2410,0
|
|
20250423,170200,83683455023,2410,2410,2410,2410,0
|
|
20250423,170100,83683455023,2410,2410,2410,2410,0
|
|
20250423,170000,83683455023,2410,2410,2410,2410,0
|
|
20250423,165900,83683455023,2410,2410,2410,2410,0
|
|
20250423,165800,83683455023,2410,2410,2410,2410,0
|
|
20250423,165700,83683455023,2410,2410,2410,2410,0
|
|
20250423,165600,83683455023,2410,2410,2410,2410,0
|
|
20250423,165500,83683455023,2410,2410,2410,2410,0
|
|
20250423,165400,83683455023,2410,2410,2410,2410,0
|
|
20250423,165300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,165200,83683455023,2410,2410,2410,2410,0
|
|
20250423,165100,83683455023,2410,2410,2410,2410,0
|
|
20250423,165000,83683455023,2410,2410,2410,2410,0
|
|
20250423,164900,83683455023,2410,2410,2410,2410,0
|
|
20250423,164800,83683455023,2410,2410,2410,2410,0
|
|
20250423,164700,83683455023,2410,2410,2410,2410,0
|
|
20250423,164600,83683455023,2410,2410,2410,2410,0
|
|
20250423,164500,83683455023,2410,2410,2410,2410,0
|
|
20250423,164400,83683455023,2410,2410,2410,2410,0
|
|
20250423,164300,83683455023,2410,2410,2410,2410,0
|
|
20250423,164200,83683455023,2410,2410,2410,2410,0
|
|
20250423,164100,83683455023,2410,2410,2410,2410,0
|
|
20250423,164000,83683455023,2410,2410,2410,2410,0
|
|
20250423,163900,83683455023,2410,2410,2410,2410,0
|
|
20250423,163800,83683455023,2410,2410,2410,2410,0
|
|
20250423,163700,83683455023,2410,2410,2410,2410,0
|
|
20250423,163600,83683455023,2410,2410,2410,2410,0
|
|
20250423,163500,83683455023,2410,2410,2410,2410,0
|
|
20250423,163400,83683455023,2410,2410,2410,2410,0
|
|
20250423,163300,83683455023,2410,2410,2410,2410,0
|
|
20250423,163200,83683455023,2410,2410,2410,2410,0
|
|
20250423,163100,83683455023,2410,2410,2410,2410,0
|
|
20250423,163000,83683455023,2410,2410,2410,2410,0
|
|
20250423,162900,83683455023,2410,2410,2410,2410,0
|
|
20250423,162800,83683455023,2410,2410,2410,2410,0
|
|
20250423,162700,83683455023,2410,2410,2410,2410,0
|
|
20250423,162600,83683455023,2410,2410,2410,2410,0
|
|
20250423,162500,83683455023,2410,2410,2410,2410,0
|
|
20250423,162400,83683455023,2410,2410,2410,2410,0
|
|
20250423,162300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,162200,83683455023,2410,2410,2410,2410,0
|
|
20250423,162100,83683455023,2410,2410,2410,2410,0
|
|
20250423,162000,83683455023,2410,2410,2410,2410,0
|
|
20250423,161900,83683455023,2410,2410,2410,2410,0
|
|
20250423,161800,83683455023,2410,2410,2410,2410,0
|
|
20250423,161700,83683455023,2410,2410,2410,2410,0
|
|
20250423,161600,83683455023,2410,2410,2410,2410,0
|
|
20250423,161500,83683455023,2410,2410,2410,2410,0
|
|
20250423,161400,83683455023,2410,2410,2410,2410,0
|
|
20250423,161300,83683455023,2410,2410,2410,2410,0
|
|
20250423,161200,83683455023,2410,2410,2410,2410,0
|
|
20250423,161100,83683455023,2410,2410,2410,2410,0
|
|
20250423,161000,83683455023,2410,2410,2410,2410,0
|
|
20250423,160900,83683455023,2410,2410,2410,2410,0
|
|
20250423,160800,83683455023,2410,2410,2410,2410,0
|
|
20250423,160700,83683455023,2410,2410,2410,2410,0
|
|
20250423,160600,83683455023,2410,2410,2410,2410,0
|
|
20250423,160500,83683455023,2410,2410,2410,2410,0
|
|
20250423,160400,83683455023,2410,2410,2410,2410,0
|
|
20250423,160300,83683455023,2410,2410,2410,2410,0
|
|
20250423,160200,83683455023,2410,2410,2410,2410,0
|
|
20250423,160100,83683455023,2410,2410,2410,2410,0
|
|
20250423,160000,83683455023,2410,2410,2410,2410,0
|
|
20250423,155900,83683455023,2410,2410,2410,2410,0
|
|
20250423,155800,83683455023,2410,2410,2410,2410,0
|
|
20250423,155700,83683455023,2410,2410,2410,2410,0
|
|
20250423,155600,83683455023,2410,2410,2410,2410,0
|
|
20250423,155500,83683455023,2410,2410,2410,2410,0
|
|
20250423,155400,83683455023,2410,2410,2410,2410,0
|
|
20250423,155300,83683455023,2410,2410,2410,2410,102173
|
|
20250423,155200,83683455023,2410,2410,2410,2410,0
|
|
20250423,155100,83683455023,2410,2410,2410,2410,0
|
|
20250423,155000,83683455023,2410,2410,2410,2410,0
|
|
20250423,154900,83683455023,2410,2410,2410,2410,0
|
|
20250423,154800,83683455023,2410,2410,2410,2410,0
|
|
20250423,154700,83683455023,2410,2410,2410,2410,0
|
|
20250423,154600,83683455023,2410,2410,2410,2410,0
|
|
20250423,154500,83683455023,2410,2410,2410,2410,0
|
|
20250423,154400,83683455023,2410,2410,2410,2410,0
|
|
20250423,154300,83683455023,2410,2410,2410,2410,0
|
|
20250423,154200,83683455023,2410,2410,2410,2410,0
|
|
20250423,154100,83683455023,2410,2410,2410,2410,0
|
|
20250423,154000,83683455023,2410,2410,2410,2410,0
|
|
20250423,153900,83683455023,2410,2410,2410,2410,0
|
|
20250423,153800,83683455023,2410,2410,2410,2410,0
|
|
20250423,153700,83683455023,2410,2410,2410,2410,0
|
|
20250423,153600,83683455023,2410,2410,2410,2410,0
|
|
20250423,153500,83683455023,2410,2410,2410,2410,0
|
|
20250423,153400,83683455023,2410,2410,2410,2410,0
|
|
20250423,153300,83683455023,2410,2410,2410,2410,0
|
|
20250423,153200,83683455023,2410,2410,2410,2410,0
|
|
20250423,153100,83683455023,2410,2410,2410,2410,0
|
|
20250423,153000,83683455023,2410,2410,2410,2410,102173
|
|
20250423,152900,83437218093,2395,2395,2395,2395,0
|
|
20250423,152800,83437218093,2395,2395,2395,2395,0
|
|
20250423,152700,83437218093,2395,2395,2395,2395,0
|
|
20250423,152600,83437218093,2395,2395,2395,2395,0
|
|
20250423,152500,83437218093,2395,2395,2395,2395,0
|
|
20250423,152400,83437218093,2395,2395,2395,2395,0
|
|
20250423,152300,83437218093,2395,2395,2395,2395,0
|
|
20250423,152200,83437218093,2395,2395,2395,2395,0
|
|
20250423,152100,83437218093,2395,2395,2395,2395,0
|
|
20250423,152000,83437218093,2395,2395,2395,2395,0
|
|
20250423,151900,83437218093,2395,2395,2395,2380,26038
|
|
20250423,151800,83375095000,2395,2390,2395,2380,19272
|
|
20250423,151700,83329100065,2390,2405,2405,2380,71819
|
|
20250423,151600,83157295145,2405,2400,2410,2400,7004
|
|
20250423,151500,83140459110,2405,2405,2405,2395,13225
|
|
20250423,151400,83108695744,2405,2400,2410,2400,7661
|
|
20250423,151300,83090274269,2400,2405,2405,2395,6930
|
|
20250423,151200,83073639239,2405,2400,2405,2395,21474
|
|
20250423,151100,83022138274,2405,2410,2410,2395,34252
|
|
20250423,151000,82939890739,2410,2415,2415,2405,8898
|
|
20250423,150900,82918437984,2415,2420,2425,2415,2130
|
|
20250423,150800,82913284654,2420,2410,2425,2405,10563
|
|
20250423,150700,82887791309,2405,2410,2415,2405,13787
|
|
20250423,150600,82854584184,2410,2420,2425,2410,9832
|
|
20250423,150500,82830826614,2425,2430,2435,2415,24353
|
|
20250423,150400,82771853894,2430,2415,2435,2415,14218
|
|
20250423,150300,82737363089,2425,2420,2430,2410,26819
|
|
20250423,150200,82672567594,2420,2430,2430,2410,7820
|
|
20250423,150100,82653659259,2430,2425,2435,2415,22959
|
|
20250423,150000,82598087404,2430,2425,2435,2420,12328
|
|
20250423,145900,82568165780,2425,2450,2455,2410,61654
|
|
20250423,145800,82418478730,2445,2455,2475,2435,115481
|
|
20250423,145700,82135228005,2455,2425,2490,2420,224543
|
|
20250423,145600,81583642180,2430,2410,2430,2405,38607
|
|
20250423,145500,81490254525,2410,2410,2415,2400,14855
|
|
20250423,145400,81454501730,2410,2410,2410,2405,989
|
|
20250423,145300,81452119930,2405,2405,2410,2405,7958
|
|
20250423,145200,81432980835,2405,2415,2415,2405,1601
|
|
20250423,145100,81429124270,2410,2415,2415,2410,20837
|
|
20250423,145000,81378812635,2415,2402,2415,2402,13900
|
|
20250423,144900,81345341414,2402,2405,2405,2400,1154
|
|
20250423,144800,81342568355,2405,2400,2405,2400,7185
|
|
20250423,144700,81325315130,2395,2395,2400,2395,11828
|
|
20250423,144600,81296932930,2400,2395,2400,2390,6903
|
|
20250423,144500,81280388210,2390,2397,2400,2390,6803
|
|
20250423,144400,81264097624,2397,2400,2400,2390,6133
|
|
20250423,144300,81249409275,2395,2395,2400,2390,3430
|
|
20250423,144200,81241205050,2395,2395,2395,2390,11209
|
|
20250423,144100,81214373335,2395,2395,2395,2385,11523
|
|
20250423,144000,81186817125,2395,2395,2400,2395,4405
|
|
20250423,143900,81176266710,2395,2400,2400,2395,2045
|
|
20250423,143800,81171367955,2400,2400,2400,2395,2941
|
|
20250423,143700,81164309565,2395,2395,2400,2390,2721
|
|
20250423,143600,81157792974,2400,2395,2400,2395,4385
|
|
20250423,143500,81147279574,2400,2390,2400,2390,6053
|
|
20250423,143400,81132767104,2390,2390,2395,2390,8518
|
|
20250423,143300,81112408659,2390,2392,2395,2390,3986
|
|
20250423,143200,81102876901,2395,2400,2400,2390,5043
|
|
20250423,143100,81090791476,2400,2380,2400,2380,12011
|
|
20250423,143000,81062084296,2380,2385,2385,2380,3996
|
|
20250423,142900,81052567181,2380,2385,2385,2375,1000
|
|
20250423,142800,81050190846,2375,2385,2390,2375,11261
|
|
20250423,142700,81023423466,2385,2375,2390,2375,12869
|
|
20250423,142600,80992753381,2370,2375,2385,2365,12700
|
|
20250423,142500,80962600941,2380,2380,2380,2370,7655
|
|
20250423,142400,80944401200,2380,2370,2385,2370,3750
|
|
20250423,142300,80935479070,2370,2365,2380,2365,19510
|
|
20250423,142200,80889172305,2365,2365,2380,2360,27436
|
|
20250423,142100,80824139845,2360,2360,2370,2350,41125
|
|
20250423,142000,80727130386,2360,2385,2390,2340,192551
|
|
20250423,141900,80272659754,2385,2385,2390,2380,11570
|
|
20250423,141800,80245066499,2385,2385,2390,2385,2870
|
|
20250423,141700,80238221124,2385,2385,2390,2385,4587
|
|
20250423,141600,80227281124,2385,2385,2390,2385,5931
|
|
20250423,141500,80213135524,2385,2390,2395,2385,12784
|
|
20250423,141400,80182627679,2390,2395,2400,2390,4183
|
|
20250423,141300,80172626149,2395,2400,2400,2390,2226
|
|
20250423,141200,80167293899,2400,2395,2400,2395,3649
|
|
20250423,141100,80158554534,2390,2395,2395,2390,2822
|
|
20250423,141000,80151809324,2390,2390,2395,2385,11776
|
|
20250423,140900,80123703589,2390,2390,2395,2385,4528
|
|
20250423,140800,80112880149,2390,2395,2400,2385,4274
|
|
20250423,140700,80102650014,2395,2385,2400,2385,2460
|
|
20250423,140600,80096760629,2385,2385,2390,2385,5203
|
|
20250423,140500,80084341919,2385,2385,2390,2385,1718
|
|
20250423,140400,80080244419,2390,2380,2395,2380,1775
|
|
20250423,140300,80076010254,2380,2390,2395,2380,15969
|
|
20250423,140200,80037975499,2390,2400,2400,2390,4831
|
|
20250423,140100,80026420689,2400,2400,2405,2395,14331
|
|
20250423,140000,79992002304,2395,2390,2400,2390,5752
|
|
20250423,135900,79978228134,2390,2385,2390,2380,7034
|
|
20250423,135800,79961428159,2380,2385,2390,2380,17273
|
|
20250423,135700,79920213029,2390,2395,2395,2385,14404
|
|
20250423,135600,79885763005,2390,2385,2395,2385,6732
|
|
20250423,135500,79869675285,2390,2385,2395,2380,18312
|
|
20250423,135400,79825996395,2385,2395,2395,2385,8839
|
|
20250423,135300,79804887340,2390,2385,2395,2382,3488
|
|
20250423,135200,79796556157,2385,2390,2395,2380,10108
|
|
20250423,135100,79772449132,2390,2385,2395,2380,25668
|
|
20250423,135000,79711259950,2385,2390,2395,2385,8044
|
|
20250423,134900,79692037605,2395,2395,2400,2385,14240
|
|
20250423,134800,79658003195,2395,2400,2400,2385,43939
|
|
20250423,134700,79552901900,2400,2410,2415,2400,15431
|
|
20250423,134600,79515813375,2410,2410,2415,2400,9821
|
|
20250423,134500,79492227585,2410,2415,2415,2405,4173
|
|
20250423,134400,79482178430,2410,2405,2410,2400,6421
|
|
20250423,134300,79466708085,2405,2405,2410,2400,1869
|
|
20250423,134200,79462214535,2400,2400,2410,2400,5698
|
|
20250423,134100,79448521185,2405,2410,2410,2395,11827
|
|
20250423,134000,79420127195,2410,2405,2410,2400,4792
|
|
20250423,133900,79408619580,2405,2405,2410,2400,4541
|
|
20250423,133800,79397701425,2405,2405,2410,2400,17789
|
|
20250423,133700,79354990285,2405,2400,2410,2400,3456
|
|
20250423,133600,79346683735,2400,2400,2410,2395,5674
|
|
20250423,133500,79333042110,2400,2400,2405,2395,5762
|
|
20250423,133400,79319215875,2405,2405,2410,2400,11263
|
|
20250423,133300,79292143275,2405,2405,2405,2400,5704
|
|
20250423,133200,79278443397,2400,2405,2410,2390,45818
|
|
20250423,133100,79168607587,2410,2405,2415,2405,3099
|
|
20250423,133000,79161143362,2400,2415,2415,2400,12687
|
|
20250423,132900,79130617134,2415,2410,2415,2410,2573
|
|
20250423,132800,79124415439,2410,2400,2415,2400,7129
|
|
20250423,132700,79107264246,2400,2410,2415,2400,32001
|
|
20250423,132600,79030282786,2410,2410,2415,2410,2252
|
|
20250423,132500,79024849411,2410,2410,2415,2410,6113
|
|
20250423,132400,79010113771,2415,2415,2420,2415,3032
|
|
20250423,132300,79002788004,2415,2415,2415,2410,13894
|
|
20250423,132200,78969287764,2420,2420,2420,2410,9937
|
|
20250423,132100,78945289254,2420,2425,2425,2420,1046
|
|
20250423,132000,78942756029,2425,2425,2425,2410,19003
|
|
20250423,131900,78896874944,2415,2420,2425,2415,5361
|
|
20250423,131800,78883924274,2420,2420,2425,2415,16361
|
|
20250423,131700,78844325719,2420,2430,2430,2420,13026
|
|
20250423,131600,78812776874,2425,2420,2430,2420,16359
|
|
20250423,131500,78773128277,2415,2415,2420,2410,7851
|
|
20250423,131400,78754157687,2410,2415,2420,2410,10101
|
|
20250423,131300,78729732397,2410,2405,2415,2405,16034
|
|
20250423,131200,78691058987,2415,2410,2415,2405,13165
|
|
20250423,131100,78659362647,2405,2410,2420,2405,38007
|
|
20250423,131000,78567760297,2405,2425,2425,2400,153182
|
|
20250423,130900,78198823492,2425,2440,2445,2420,83026
|
|
20250423,130800,77997207537,2435,2445,2445,2435,17600
|
|
20250423,130700,77954260137,2445,2445,2450,2440,24029
|
|
20250423,130600,77895567427,2445,2455,2460,2445,21792
|
|
20250423,130500,77842176409,2460,2455,2460,2450,6684
|
|
20250423,130400,77825781764,2455,2460,2465,2455,4471
|
|
20250423,130300,77814788079,2460,2470,2470,2455,3018
|
|
20250423,130200,77807354564,2470,2455,2470,2455,28451
|
|
20250423,130100,77737345489,2460,2460,2460,2455,1134
|
|
20250423,130000,77734559974,2455,2450,2455,2450,12605
|
|
20250423,125900,77703655690,2450,2455,2455,2450,5305
|
|
20250423,125800,77690642075,2460,2457,2460,2455,3468
|
|
20250423,125700,77682122820,2460,2450,2460,2445,10528
|
|
20250423,125600,77656318780,2450,2450,2455,2450,6776
|
|
20250423,125500,77639717305,2450,2450,2455,2440,22518
|
|
20250423,125400,77584651755,2445,2460,2460,2445,27999
|
|
20250423,125300,77516110280,2460,2460,2465,2455,1138
|
|
20250423,125200,77513309900,2465,2467,2470,2455,20283
|
|
20250423,125100,77463427862,2467,2465,2467,2460,3467
|
|
20250423,125000,77454882464,2470,2465,2470,2460,17033
|
|
20250423,124900,77412964314,2470,2475,2475,2460,8467
|
|
20250423,124800,77392097909,2475,2465,2475,2465,4587
|
|
20250423,124700,77380780144,2470,2480,2480,2465,9748
|
|
20250423,124600,77356670419,2475,2485,2485,2470,24428
|
|
20250423,124500,77296143194,2480,2475,2485,2470,34596
|
|
20250423,124400,77210414744,2485,2470,2485,2465,25622
|
|
20250423,124300,77146910344,2470,2460,2470,2455,11031
|
|
20250423,124200,77119767539,2460,2455,2465,2455,8017
|
|
20250423,124100,77100061269,2460,2450,2460,2450,8779
|
|
20250423,124000,77078529039,2450,2460,2460,2440,22062
|
|
20250423,123900,77024545444,2455,2455,2465,2455,5617
|
|
20250423,123800,77010734437,2460,2455,2460,2455,9319
|
|
20250423,123700,76987846192,2455,2455,2465,2440,14225
|
|
20250423,123600,76953006292,2460,2455,2470,2435,62257
|
|
20250423,123500,76800769277,2455,2467,2467,2455,11237
|
|
20250423,123400,76773146072,2460,2460,2465,2460,4896
|
|
20250423,123300,76761100387,2460,2465,2470,2460,4717
|
|
20250423,123200,76749486897,2465,2465,2470,2465,5348
|
|
20250423,123100,76736301652,2465,2475,2475,2465,9243
|
|
20250423,123000,76713483824,2472,2475,2480,2472,6308
|
|
20250423,122900,76697872647,2475,2475,2475,2465,3244
|
|
20250423,122800,76689859027,2470,2470,2475,2470,3863
|
|
20250423,122700,76680316967,2470,2470,2475,2465,4595
|
|
20250423,122600,76668968832,2465,2475,2475,2460,27128
|
|
20250423,122500,76601995667,2480,2480,2480,2470,7198
|
|
20250423,122400,76584206972,2480,2485,2485,2475,9078
|
|
20250423,122300,76561714592,2480,2485,2490,2480,12528
|
|
20250423,122200,76530591822,2485,2480,2485,2480,15524
|
|
20250423,122100,76492084222,2480,2465,2480,2465,9671
|
|
20250423,122000,76468158147,2465,2470,2470,2465,4267
|
|
20250423,121900,76457636367,2470,2460,2470,2460,5036
|
|
20250423,121800,76445238537,2460,2465,2465,2460,6710
|
|
20250423,121700,76428728812,2465,2465,2470,2460,3166
|
|
20250423,121600,76420925182,2460,2460,2465,2460,3742
|
|
20250423,121500,76411719182,2460,2465,2470,2460,4655
|
|
20250423,121400,76400245072,2470,2465,2475,2465,4905
|
|
20250423,121300,76388133615,2475,2465,2475,2465,22247
|
|
20250423,121200,76333197610,2460,2455,2465,2450,6425
|
|
20250423,121100,76317393145,2450,2455,2455,2445,11394
|
|
20250423,121000,76289495115,2460,2460,2460,2450,12617
|
|
20250423,120900,76258541880,2460,2455,2460,2450,5407
|
|
20250423,120800,76245272115,2455,2455,2460,2450,5117
|
|
20250423,120700,76232723506,2460,2455,2465,2455,7595
|
|
20250423,120600,76214029086,2455,2455,2455,2450,7621
|
|
20250423,120500,76195348381,2455,2450,2460,2450,4849
|
|
20250423,120400,76183451601,2455,2450,2455,2450,4177
|
|
20250423,120300,76173217946,2450,2460,2465,2450,9276
|
|
20250423,120200,76150456521,2465,2460,2465,2455,5590
|
|
20250423,120100,76136703291,2460,2460,2460,2450,5328
|
|
20250423,120000,76123616932,2460,2460,2460,2445,40478
|
|
20250423,115900,76024373992,2460,2460,2465,2460,7179
|
|
20250423,115800,76006711367,2460,2470,2470,2460,7634
|
|
20250423,115700,75987901222,2465,2465,2475,2465,6680
|
|
20250423,115600,75971412977,2470,2465,2470,2460,15072
|
|
20250423,115500,75934256967,2465,2475,2475,2460,7570
|
|
20250423,115400,75915580002,2475,2460,2475,2460,3097
|
|
20250423,115300,75907939357,2465,2465,2465,2460,16212
|
|
20250423,115200,75868045082,2465,2470,2475,2465,5449
|
|
20250423,115100,75854600202,2470,2480,2480,2465,13165
|
|
20250423,115000,75822113427,2470,2475,2480,2467,10513
|
|
20250423,114900,75796130530,2470,2470,2480,2470,8272
|
|
20250423,114800,75775698545,2475,2470,2475,2465,16629
|
|
20250423,114700,75734672610,2475,2470,2475,2465,12535
|
|
20250423,114600,75703710840,2470,2480,2480,2470,8626
|
|
20250423,114500,75682366430,2475,2490,2495,2475,18865
|
|
20250423,114400,75635640015,2495,2480,2495,2475,4808
|
|
20250423,114300,75623673795,2475,2485,2490,2475,13711
|
|
20250423,114200,75589640675,2490,2490,2495,2480,7910
|
|
20250423,114100,75569997265,2490,2490,2500,2485,11991
|
|
20250423,114000,75540101440,2495,2500,2500,2490,7588
|
|
20250423,113900,75521156115,2500,2490,2500,2485,10135
|
|
20250423,113800,75495909645,2490,2490,2490,2477,16509
|
|
20250423,113700,75454935154,2485,2485,2490,2485,8258
|
|
20250423,113600,75434403104,2490,2490,2490,2480,5986
|
|
20250423,113500,75419529769,2480,2500,2505,2475,34317
|
|
20250423,113400,75334244157,2500,2490,2500,2485,14155
|
|
20250423,113300,75298938227,2495,2495,2500,2485,8770
|
|
20250423,113200,75277091012,2490,2505,2505,2490,9937
|
|
20250423,113100,75252314137,2505,2500,2505,2475,32382
|
|
20250423,113000,75171736122,2505,2510,2515,2500,12530
|
|
20250423,112900,75140307697,2505,2505,2505,2490,8418
|
|
20250423,112800,75119286732,2495,2510,2510,2485,42672
|
|
20250423,112700,75012782652,2505,2500,2515,2500,18136
|
|
20250423,112600,74967302865,2500,2515,2520,2500,46568
|
|
20250423,112500,74850270955,2515,2505,2515,2500,37379
|
|
20250423,112400,74756615668,2500,2520,2525,2500,76831
|
|
20250423,112300,74563285823,2515,2505,2525,2500,77236
|
|
20250423,112200,74369195417,2500,2485,2500,2485,32643
|
|
20250423,112100,74287784687,2490,2500,2500,2480,50667
|
|
20250423,112000,74161486367,2500,2490,2505,2485,76474
|
|
20250423,111900,73970591067,2485,2470,2490,2470,25152
|
|
20250423,111800,73908148607,2470,2470,2475,2460,9563
|
|
20250423,111700,73884544062,2475,2470,2475,2460,6572
|
|
20250423,111600,73868338307,2470,2480,2485,2465,19389
|
|
20250423,111500,73820279412,2480,2465,2480,2455,20561
|
|
20250423,111400,73769592988,2460,2475,2475,2460,7367
|
|
20250423,111300,73751427411,2475,2465,2475,2465,12495
|
|
20250423,111200,73720566371,2470,2470,2475,2465,8516
|
|
20250423,111100,73699531796,2465,2455,2470,2455,21162
|
|
20250423,111000,73647460651,2460,2455,2465,2445,35936
|
|
20250423,110900,73559254976,2455,2465,2470,2455,13494
|
|
20250423,110800,73526020341,2460,2460,2475,2450,35671
|
|
20250423,110700,73438393576,2450,2470,2470,2450,50215
|
|
20250423,110600,73314979666,2470,2470,2475,2460,26064
|
|
20250423,110500,73250705251,2470,2480,2485,2470,6293
|
|
20250423,110400,73235121546,2480,2470,2490,2470,20189
|
|
20250423,110300,73185050217,2470,2490,2490,2465,25198
|
|
20250423,110200,73122620652,2490,2480,2495,2480,38866
|
|
20250423,110100,73025881099,2480,2485,2485,2475,11932
|
|
20250423,110000,72996287674,2485,2465,2485,2455,17202
|
|
20250423,105900,72953790029,2465,2460,2470,2445,42978
|
|
20250423,105800,72848203219,2460,2470,2475,2460,38261
|
|
20250423,105700,72753821834,2475,2475,2485,2470,30406
|
|
20250423,105600,72678515769,2470,2475,2485,2470,17944
|
|
20250423,105500,72634071289,2470,2480,2485,2465,30264
|
|
20250423,105400,72559081749,2480,2480,2480,2465,28832
|
|
20250423,105300,72487790399,2475,2475,2485,2470,17774
|
|
20250423,105200,72443772384,2475,2475,2480,2465,27563
|
|
20250423,105100,72375630024,2480,2460,2480,2455,48652
|
|
20250423,105000,72255381049,2465,2465,2470,2445,93034
|
|
20250423,104900,72026907229,2455,2455,2485,2445,133205
|
|
20250423,104800,71698448158,2450,2435,2470,2435,214844
|
|
20250423,104700,71172577963,2455,2455,2455,2455,0
|
|
20250423,104600,71172577963,2455,2455,2455,2455,0
|
|
20250423,104500,71172577963,2455,2495,2500,2450,237430
|
|
20250423,104400,70587332238,2500,2490,2510,2485,59789
|
|
20250423,104300,70437915033,2495,2495,2505,2485,109785
|
|
20250423,104200,70164324184,2495,2510,2520,2495,96970
|
|
20250423,104100,69921095104,2505,2505,2515,2495,177158
|
|
20250423,104000,69477559114,2510,2535,2535,2500,147136
|
|
20250423,103900,69107887204,2530,2555,2555,2520,177619
|
|
20250423,103800,68657600821,2555,2555,2570,2540,77227
|
|
20250423,103700,68460636276,2560,2555,2575,2555,43013
|
|
20250423,103600,68350309838,2555,2585,2590,2550,202937
|
|
20250423,103500,67829693276,2590,2590,2620,2575,424889
|
|
20250423,103400,66725105206,2590,2545,2605,2540,234117
|
|
20250423,103300,66120017941,2545,2535,2550,2530,14371
|
|
20250423,103200,66083563691,2535,2555,2560,2535,41631
|
|
20250423,103100,65977436471,2555,2550,2570,2545,100065
|
|
20250423,103000,65721396709,2550,2535,2550,2530,23312
|
|
20250423,102900,65662142884,2535,2550,2555,2530,35852
|
|
20250423,102800,65570912714,2550,2535,2550,2535,14364
|
|
20250423,102700,65534401254,2540,2555,2555,2535,47448
|
|
20250423,102600,65413592559,2550,2530,2560,2525,125458
|
|
20250423,102500,65094161044,2530,2525,2530,2515,44073
|
|
20250423,102400,64982970209,2525,2525,2525,2505,93207
|
|
20250423,102300,64748661431,2525,2535,2545,2515,101819
|
|
20250423,102200,64491564873,2540,2550,2560,2540,34850
|
|
20250423,102100,64402754238,2550,2540,2560,2530,108889
|
|
20250423,102000,64125661738,2535,2530,2550,2520,109276
|
|
20250423,101900,63848536010,2525,2555,2555,2520,220433
|
|
20250423,101800,63288697940,2555,2575,2575,2550,32168
|
|
20250423,101700,63206324550,2570,2560,2575,2545,77889
|
|
20250423,101600,63007250823,2555,2585,2585,2550,63274
|
|
20250423,101500,62845097808,2580,2570,2585,2545,107990
|
|
20250423,101400,62568539463,2575,2565,2580,2560,47611
|
|
20250423,101300,62446360363,2570,2590,2600,2565,71670
|
|
20250423,101200,62261864958,2585,2580,2585,2575,34346
|
|
20250423,101100,62173191828,2585,2575,2590,2570,46144
|
|
20250423,101000,62054178463,2575,2600,2600,2570,63199
|
|
20250423,100900,61890897421,2605,2585,2620,2575,230391
|
|
20250423,100800,61290906511,2585,2560,2585,2560,107350
|
|
20250423,100700,61015033006,2555,2575,2585,2545,354761
|
|
20250423,100600,60106675101,2575,2600,2630,2575,184241
|
|
20250423,100500,59627982336,2600,2605,2610,2585,60079
|
|
20250423,100400,59472028716,2610,2585,2610,2575,126728
|
|
20250423,100300,59143048516,2590,2600,2610,2570,273591
|
|
20250423,100200,58435758302,2600,2605,2635,2580,178844
|
|
20250423,100100,57971520183,2600,2615,2645,2595,266527
|
|
20250423,100000,57272579575,2620,2600,2630,2595,180831
|
|
20250423,095900,56799467053,2595,2630,2630,2595,60699
|
|
20250423,095800,56640970098,2630,2635,2640,2600,107339
|
|
20250423,095700,56359852630,2635,2605,2645,2580,433437
|
|
20250423,095600,55227665035,2610,2615,2620,2580,511909
|
|
20250423,095500,53895745699,2620,2685,2705,2605,665180
|
|
20250423,095400,52138081396,2690,2665,2705,2665,84373
|
|
20250423,095300,51911117875,2665,2687,2715,2665,179551
|
|
20250423,095200,51428450667,2690,2700,2725,2670,281694
|
|
20250423,095100,50667948127,2700,2670,2720,2670,282935
|
|
20250423,095000,49904034047,2675,2685,2690,2665,244028
|
|
20250423,094900,49251005173,2685,2700,2740,2655,572897
|
|
20250423,094800,47707609446,2700,2705,2740,2700,296870
|
|
20250423,094700,46900837845,2705,2740,2750,2685,433279
|
|
20250423,094600,45725385765,2750,2740,2750,2685,633917
|
|
20250423,094500,44002121256,2740,2730,2780,2710,720113
|
|
20250423,094400,42023634841,2730,2795,2850,2680,1425824
|
|
20250423,094300,38102547770,2800,2775,2885,2725,2190928
|
|
20250423,094200,31916715340,2775,2720,2800,2700,2814040
|
|
20250423,094100,24169168644,2655,2655,2655,2655,0
|
|
20250423,094000,24169168644,2655,2655,2655,2655,0
|
|
20250423,093900,24169168644,2655,2640,2660,2615,826066
|
|
20250423,093800,21986809344,2645,2595,2655,2565,1334279
|
|
20250423,093700,18496435012,2600,2500,2600,2490,1046662
|
|
20250423,093600,15818758501,2505,2470,2515,2465,148689
|
|
20250423,093500,15448267002,2460,2470,2475,2455,53880
|
|
20250423,093400,15315436832,2470,2470,2495,2450,105835
|
|
20250423,093300,15054224033,2475,2500,2510,2455,169765
|
|
20250423,093200,14633643783,2505,2465,2505,2465,132095
|
|
20250423,093100,14304910778,2470,2500,2525,2465,237401
|
|
20250423,093000,13711906230,2500,2525,2530,2480,300698
|
|
20250423,092900,12959444399,2525,2515,2530,2455,498911
|
|
20250423,092800,11715086794,2510,2465,2545,2460,980347
|
|
20250423,092700,9253193208,2465,2410,2495,2405,234072
|
|
20250423,092600,8676083588,2405,2410,2420,2400,45763
|
|
20250423,092500,8565821478,2415,2430,2450,2400,108132
|
|
20250423,092400,8303869778,2435,2420,2435,2395,91409
|
|
20250423,092300,8083521403,2420,2430,2445,2410,116737
|
|
20250423,092200,7800462953,2430,2415,2445,2390,191069
|
|
20250423,092100,7340498778,2420,2435,2460,2405,271340
|
|
20250423,092000,6680786748,2430,2420,2475,2405,626478
|
|
20250423,091900,5158892507,2490,2490,2490,2490,0
|
|
20250423,091800,5158892507,2490,2480,2490,2450,229089
|
|
20250423,091700,4592051167,2480,2345,2485,2320,1090401
|
|
20250423,091600,1947285672,2340,2370,2390,2300,294277
|
|
20250423,091500,1256538925,2370,2280,2395,2280,332846
|
|
20250423,091400,471865585,2280,2275,2280,2275,1797
|
|
20250423,091300,467777350,2275,2285,2285,2275,7887
|
|
20250423,091200,449795900,2285,2285,2285,2280,4869
|
|
20250423,091100,438681945,2285,2290,2290,2285,1545
|
|
20250423,091000,435144500,2290,2285,2290,2280,3239
|
|
20250423,090900,427746395,2290,2280,2290,2280,13806
|
|
20250423,090800,396216805,2280,2295,2295,2280,15460
|
|
20250423,090700,360899800,2295,2270,2310,2270,42451
|
|
20250423,090600,263597695,2270,2265,2270,2260,16782
|
|
20250423,090500,225549260,2260,2260,2260,2260,7204
|
|
20250423,090400,209268220,2260,2265,2265,2255,9742
|
|
20250423,090300,187247460,2265,2265,2270,2260,3000
|
|
20250423,090200,180458940,2260,2270,2270,2255,6680
|
|
20250423,090100,165366795,2270,2250,2270,2250,13054
|
|
20250423,090000,135850515,2255,2265,2285,2250,54710
|