564 lines
28 KiB
CSV
564 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,182100,6627817559,4315,4315,4315,4315,8416
|
|
20250407,182000,6627817559,4315,4315,4315,4315,0
|
|
20250407,181900,6627817559,4315,4315,4315,4315,0
|
|
20250407,181800,6627817559,4315,4315,4315,4315,0
|
|
20250407,181700,6627817559,4315,4315,4315,4315,0
|
|
20250407,181600,6627817559,4315,4315,4315,4315,0
|
|
20250407,181500,6627817559,4315,4315,4315,4315,0
|
|
20250407,181400,6627817559,4315,4315,4315,4315,0
|
|
20250407,181300,6627817559,4315,4315,4315,4315,0
|
|
20250407,181200,6627817559,4315,4315,4315,4315,0
|
|
20250407,181100,6627817559,4315,4315,4315,4315,0
|
|
20250407,181000,6627817559,4315,4315,4315,4315,0
|
|
20250407,180900,6627817559,4315,4315,4315,4315,0
|
|
20250407,180800,6627817559,4315,4315,4315,4315,0
|
|
20250407,180700,6627817559,4315,4315,4315,4315,0
|
|
20250407,180600,6627817559,4315,4315,4315,4315,0
|
|
20250407,180500,6627817559,4315,4315,4315,4315,0
|
|
20250407,180400,6627817559,4315,4315,4315,4315,0
|
|
20250407,180300,6627817559,4315,4315,4315,4315,0
|
|
20250407,180200,6627817559,4315,4315,4315,4315,0
|
|
20250407,180100,6627817559,4315,4315,4315,4315,0
|
|
20250407,180000,6627817559,4315,4315,4315,4315,0
|
|
20250407,175900,6627817559,4315,4315,4315,4315,0
|
|
20250407,175800,6627817559,4315,4315,4315,4315,0
|
|
20250407,175700,6627817559,4315,4315,4315,4315,0
|
|
20250407,175600,6627817559,4315,4315,4315,4315,0
|
|
20250407,175500,6627817559,4315,4315,4315,4315,0
|
|
20250407,175400,6627817559,4315,4315,4315,4315,0
|
|
20250407,175300,6627817559,4315,4315,4315,4315,0
|
|
20250407,175200,6627817559,4315,4315,4315,4315,0
|
|
20250407,175100,6627817559,4315,4315,4315,4315,8416
|
|
20250407,175000,6627817559,4315,4315,4315,4315,0
|
|
20250407,174900,6627817559,4315,4315,4315,4315,0
|
|
20250407,174800,6627817559,4315,4315,4315,4315,0
|
|
20250407,174700,6627817559,4315,4315,4315,4315,0
|
|
20250407,174600,6627817559,4315,4315,4315,4315,0
|
|
20250407,174500,6627817559,4315,4315,4315,4315,0
|
|
20250407,174400,6627817559,4315,4315,4315,4315,0
|
|
20250407,174300,6627817559,4315,4315,4315,4315,0
|
|
20250407,174200,6627817559,4315,4315,4315,4315,0
|
|
20250407,174100,6627817559,4315,4315,4315,4315,0
|
|
20250407,174000,6627817559,4315,4315,4315,4315,0
|
|
20250407,173900,6627817559,4315,4315,4315,4315,0
|
|
20250407,173800,6627817559,4315,4315,4315,4315,0
|
|
20250407,173700,6627817559,4315,4315,4315,4315,0
|
|
20250407,173600,6627817559,4315,4315,4315,4315,0
|
|
20250407,173500,6627817559,4315,4315,4315,4315,0
|
|
20250407,173400,6627817559,4315,4315,4315,4315,0
|
|
20250407,173300,6627817559,4315,4315,4315,4315,0
|
|
20250407,173200,6627817559,4315,4315,4315,4315,0
|
|
20250407,173100,6627817559,4315,4315,4315,4315,0
|
|
20250407,173000,6627817559,4315,4315,4315,4315,0
|
|
20250407,172900,6627817559,4315,4315,4315,4315,0
|
|
20250407,172800,6627817559,4315,4315,4315,4315,0
|
|
20250407,172700,6627817559,4315,4315,4315,4315,0
|
|
20250407,172600,6627817559,4315,4315,4315,4315,0
|
|
20250407,172500,6627817559,4315,4315,4315,4315,0
|
|
20250407,172400,6627817559,4315,4315,4315,4315,0
|
|
20250407,172300,6627817559,4315,4315,4315,4315,0
|
|
20250407,172200,6627817559,4315,4315,4315,4315,0
|
|
20250407,172100,6627817559,4315,4315,4315,4315,8416
|
|
20250407,172000,6627817559,4315,4315,4315,4315,0
|
|
20250407,171900,6627817559,4315,4315,4315,4315,0
|
|
20250407,171800,6627817559,4315,4315,4315,4315,0
|
|
20250407,171700,6627817559,4315,4315,4315,4315,0
|
|
20250407,171600,6627817559,4315,4315,4315,4315,0
|
|
20250407,171500,6627817559,4315,4315,4315,4315,0
|
|
20250407,171400,6627817559,4315,4315,4315,4315,0
|
|
20250407,171300,6627817559,4315,4315,4315,4315,0
|
|
20250407,171200,6627817559,4315,4315,4315,4315,0
|
|
20250407,171100,6627817559,4315,4315,4315,4315,0
|
|
20250407,171000,6627817559,4315,4315,4315,4315,0
|
|
20250407,170900,6627817559,4315,4315,4315,4315,0
|
|
20250407,170800,6627817559,4315,4315,4315,4315,0
|
|
20250407,170700,6627817559,4315,4315,4315,4315,0
|
|
20250407,170600,6627817559,4315,4315,4315,4315,0
|
|
20250407,170500,6627817559,4315,4315,4315,4315,0
|
|
20250407,170400,6627817559,4315,4315,4315,4315,0
|
|
20250407,170300,6627817559,4315,4315,4315,4315,0
|
|
20250407,170200,6627817559,4315,4315,4315,4315,0
|
|
20250407,170100,6627817559,4315,4315,4315,4315,0
|
|
20250407,170000,6627817559,4315,4315,4315,4315,0
|
|
20250407,165900,6627817559,4315,4315,4315,4315,0
|
|
20250407,165800,6627817559,4315,4315,4315,4315,0
|
|
20250407,165700,6627817559,4315,4315,4315,4315,0
|
|
20250407,165600,6627817559,4315,4315,4315,4315,0
|
|
20250407,165500,6627817559,4315,4315,4315,4315,0
|
|
20250407,165400,6627817559,4315,4315,4315,4315,0
|
|
20250407,165300,6627817559,4315,4315,4315,4315,0
|
|
20250407,165200,6627817559,4315,4315,4315,4315,0
|
|
20250407,165100,6627817559,4315,4315,4315,4315,8416
|
|
20250407,165000,6627817559,4315,4315,4315,4315,0
|
|
20250407,164900,6627817559,4315,4315,4315,4315,0
|
|
20250407,164800,6627817559,4315,4315,4315,4315,0
|
|
20250407,164700,6627817559,4315,4315,4315,4315,0
|
|
20250407,164600,6627817559,4315,4315,4315,4315,0
|
|
20250407,164500,6627817559,4315,4315,4315,4315,0
|
|
20250407,164400,6627817559,4315,4315,4315,4315,0
|
|
20250407,164300,6627817559,4315,4315,4315,4315,0
|
|
20250407,164200,6627817559,4315,4315,4315,4315,0
|
|
20250407,164100,6627817559,4315,4315,4315,4315,0
|
|
20250407,164000,6627817559,4315,4315,4315,4315,0
|
|
20250407,163900,6627817559,4315,4315,4315,4315,0
|
|
20250407,163800,6627817559,4315,4315,4315,4315,0
|
|
20250407,163700,6627817559,4315,4315,4315,4315,0
|
|
20250407,163600,6627817559,4315,4315,4315,4315,0
|
|
20250407,163500,6627817559,4315,4315,4315,4315,0
|
|
20250407,163400,6627817559,4315,4315,4315,4315,0
|
|
20250407,163300,6627817559,4315,4315,4315,4315,0
|
|
20250407,163200,6627817559,4315,4315,4315,4315,0
|
|
20250407,163100,6627817559,4315,4315,4315,4315,0
|
|
20250407,163000,6627817559,4315,4315,4315,4315,0
|
|
20250407,162900,6627817559,4315,4315,4315,4315,0
|
|
20250407,162800,6627817559,4315,4315,4315,4315,0
|
|
20250407,162700,6627817559,4315,4315,4315,4315,0
|
|
20250407,162600,6627817559,4315,4315,4315,4315,0
|
|
20250407,162500,6627817559,4315,4315,4315,4315,0
|
|
20250407,162400,6627817559,4315,4315,4315,4315,0
|
|
20250407,162300,6627817559,4315,4315,4315,4315,0
|
|
20250407,162200,6627817559,4315,4315,4315,4315,0
|
|
20250407,162100,6627817559,4315,4315,4315,4315,8416
|
|
20250407,162000,6627817559,4315,4315,4315,4315,0
|
|
20250407,161900,6627817559,4315,4315,4315,4315,0
|
|
20250407,161800,6627817559,4315,4315,4315,4315,0
|
|
20250407,161700,6627817559,4315,4315,4315,4315,0
|
|
20250407,161600,6627817559,4315,4315,4315,4315,0
|
|
20250407,161500,6627817559,4315,4315,4315,4315,0
|
|
20250407,161400,6627817559,4315,4315,4315,4315,0
|
|
20250407,161300,6627817559,4315,4315,4315,4315,0
|
|
20250407,161200,6627817559,4315,4315,4315,4315,0
|
|
20250407,161100,6627817559,4315,4315,4315,4315,0
|
|
20250407,161000,6627817559,4315,4315,4315,4315,0
|
|
20250407,160900,6627817559,4315,4315,4315,4315,0
|
|
20250407,160800,6627817559,4315,4315,4315,4315,0
|
|
20250407,160700,6627817559,4315,4315,4315,4315,0
|
|
20250407,160600,6627817559,4315,4315,4315,4315,0
|
|
20250407,160500,6627817559,4315,4315,4315,4315,0
|
|
20250407,160400,6627817559,4315,4315,4315,4315,0
|
|
20250407,160300,6627817559,4315,4315,4315,4315,0
|
|
20250407,160200,6627817559,4315,4315,4315,4315,0
|
|
20250407,160100,6627817559,4315,4315,4315,4315,0
|
|
20250407,160000,6627817559,4315,4315,4315,4315,0
|
|
20250407,155900,6627817559,4315,4315,4315,4315,0
|
|
20250407,155800,6627817559,4315,4315,4315,4315,0
|
|
20250407,155700,6627817559,4315,4315,4315,4315,0
|
|
20250407,155600,6627817559,4315,4315,4315,4315,0
|
|
20250407,155500,6627817559,4315,4315,4315,4315,0
|
|
20250407,155400,6627817559,4315,4315,4315,4315,0
|
|
20250407,155300,6627817559,4315,4315,4315,4315,0
|
|
20250407,155200,6627817559,4315,4315,4315,4315,0
|
|
20250407,155100,6627817559,4315,4315,4315,4315,8416
|
|
20250407,155000,6627817559,4315,4315,4315,4315,0
|
|
20250407,154900,6627817559,4315,4315,4315,4315,0
|
|
20250407,154800,6627817559,4315,4315,4315,4315,0
|
|
20250407,154700,6627817559,4315,4315,4315,4315,0
|
|
20250407,154600,6627817559,4315,4315,4315,4315,0
|
|
20250407,154500,6627817559,4315,4315,4315,4315,0
|
|
20250407,154400,6627817559,4315,4315,4315,4315,0
|
|
20250407,154300,6627817559,4315,4315,4315,4315,0
|
|
20250407,154200,6627817559,4315,4315,4315,4315,0
|
|
20250407,154100,6627817559,4315,4315,4315,4315,0
|
|
20250407,154000,6627817559,4315,4315,4315,4315,0
|
|
20250407,153900,6627817559,4315,4315,4315,4315,0
|
|
20250407,153800,6627817559,4315,4315,4315,4315,0
|
|
20250407,153700,6627817559,4315,4315,4315,4315,0
|
|
20250407,153600,6627817559,4315,4315,4315,4315,0
|
|
20250407,153500,6627817559,4315,4315,4315,4315,0
|
|
20250407,153400,6627817559,4315,4315,4315,4315,0
|
|
20250407,153300,6627817559,4315,4315,4315,4315,0
|
|
20250407,153200,6627817559,4315,4315,4315,4315,0
|
|
20250407,153100,6627817559,4315,4315,4315,4315,0
|
|
20250407,153000,6627817559,4315,4315,4315,4315,8416
|
|
20250407,152900,6591502519,4315,4315,4315,4315,0
|
|
20250407,152800,6591502519,4315,4315,4315,4315,0
|
|
20250407,152700,6591502519,4315,4315,4315,4315,0
|
|
20250407,152600,6591502519,4315,4315,4315,4315,0
|
|
20250407,152500,6591502519,4315,4315,4315,4315,0
|
|
20250407,152400,6591502519,4315,4315,4315,4315,0
|
|
20250407,152300,6591502519,4315,4315,4315,4315,0
|
|
20250407,152200,6591502519,4315,4315,4315,4315,0
|
|
20250407,152100,6591502519,4315,4315,4315,4315,0
|
|
20250407,152000,6591502519,4315,4315,4315,4315,0
|
|
20250407,151900,6591502519,4315,4325,4325,4315,728
|
|
20250407,151800,6588354449,4330,4325,4330,4325,482
|
|
20250407,151700,6586268389,4330,4305,4330,4305,9780
|
|
20250407,151600,6543964774,4305,4295,4305,4295,395
|
|
20250407,151500,6542265824,4300,4300,4300,4300,0
|
|
20250407,151400,6542265824,4300,4290,4300,4290,1249
|
|
20250407,151300,6536903224,4295,4290,4297,4290,1292
|
|
20250407,151200,6531354144,4290,4300,4300,4290,1664
|
|
20250407,151100,6524203704,4300,4305,4305,4295,4936
|
|
20250407,151000,6502974399,4305,4305,4305,4305,11
|
|
20250407,150900,6502927044,4305,4310,4310,4305,959
|
|
20250407,150800,6498797034,4325,4325,4325,4320,2053
|
|
20250407,150700,6489918164,4325,4305,4325,4300,1544
|
|
20250407,150600,6483248519,4295,4295,4315,4295,484
|
|
20250407,150500,6481165719,4285,4290,4295,4285,1499
|
|
20250407,150400,6474738604,4290,4295,4295,4290,1374
|
|
20250407,150300,6468842719,4295,4290,4295,4290,802
|
|
20250407,150200,6465401639,4295,4300,4300,4295,262
|
|
20250407,150100,6464275674,4300,4305,4305,4300,328
|
|
20250407,150000,6462864384,4305,4310,4315,4295,774
|
|
20250407,145900,6459528844,4320,4300,4320,4300,1746
|
|
20250407,145800,6452012064,4300,4300,4320,4300,4233
|
|
20250407,145700,6433801549,4295,4295,4295,4295,355
|
|
20250407,145600,6432276824,4290,4290,4295,4290,393
|
|
20250407,145500,6430590749,4290,4290,4290,4285,2779
|
|
20250407,145400,6418676159,4300,4290,4300,4290,507
|
|
20250407,145300,6416501109,4290,4300,4305,4290,1965
|
|
20250407,145200,6408070959,4300,4315,4315,4300,520
|
|
20250407,145100,6405829919,4315,4310,4315,4310,1099
|
|
20250407,145000,6401090339,4320,4305,4320,4305,4387
|
|
20250407,144900,6382177429,4300,4295,4300,4295,1278
|
|
20250407,144800,6376686964,4295,4295,4295,4295,19
|
|
20250407,144700,6376605359,4295,4300,4300,4295,250
|
|
20250407,144600,6375531544,4300,4285,4300,4285,927
|
|
20250407,144500,6371551714,4285,4285,4285,4280,86
|
|
20250407,144400,6371183504,4290,4285,4290,4285,396
|
|
20250407,144300,6369486634,4290,4290,4290,4290,731
|
|
20250407,144200,6366350644,4290,4290,4290,4275,3098
|
|
20250407,144100,6353083154,4290,4295,4295,4290,103
|
|
20250407,144000,6352640774,4295,4285,4295,4285,964
|
|
20250407,143900,6348509954,4285,4260,4285,4260,2110
|
|
20250407,143800,6339471359,4285,4265,4285,4255,2222
|
|
20250407,143700,6330009149,4260,4260,4260,4260,5
|
|
20250407,143600,6329987849,4265,4275,4285,4265,318
|
|
20250407,143500,6328629504,4275,4275,4305,4275,107
|
|
20250407,143400,6328171044,4275,4275,4275,4275,0
|
|
20250407,143300,6328171044,4275,4275,4275,4270,2542
|
|
20250407,143200,6317304169,4275,4280,4280,4275,637
|
|
20250407,143100,6314580989,4280,4275,4280,4270,52
|
|
20250407,143000,6314358909,4280,4275,4315,4265,1176
|
|
20250407,142900,6309321569,4310,4305,4310,4280,356
|
|
20250407,142800,6307790119,4310,4265,4310,4265,5222
|
|
20250407,142700,6285464874,4270,4270,4270,4270,2
|
|
20250407,142600,6285456334,4270,4255,4270,4255,242
|
|
20250407,142500,6284426044,4255,4255,4255,4255,0
|
|
20250407,142400,6284426044,4255,4270,4270,4255,53
|
|
20250407,142300,6284200259,4270,4270,4270,4270,34
|
|
20250407,142200,6284055079,4270,4255,4270,4255,537
|
|
20250407,142100,6281765514,4255,4250,4255,4240,2143
|
|
20250407,142000,6272653084,4250,4250,4250,4250,25
|
|
20250407,141900,6272546834,4250,4260,4260,4250,472
|
|
20250407,141800,6270539299,4260,4265,4265,4260,2902
|
|
20250407,141700,6258166174,4265,4265,4265,4265,100
|
|
20250407,141600,6257739674,4265,4287,4287,4265,3881
|
|
20250407,141500,6241136574,4285,4275,4285,4275,922
|
|
20250407,141400,6237194289,4275,4275,4275,4275,31
|
|
20250407,141300,6237061764,4270,4255,4270,4255,1447
|
|
20250407,141200,6230898079,4250,4245,4250,4245,359
|
|
20250407,141100,6229372464,4235,4225,4235,4225,857
|
|
20250407,141000,6225746974,4220,4225,4225,4215,1038
|
|
20250407,140900,6221366689,4225,4255,4255,4225,2749
|
|
20250407,140800,6209735494,4255,4250,4255,4245,1666
|
|
20250407,140700,6202661559,4245,4270,4270,4245,881
|
|
20250407,140600,6198899739,4270,4240,4270,4240,239
|
|
20250407,140500,6197882584,4240,4225,4240,4225,169
|
|
20250407,140400,6197167824,4225,4220,4245,4220,842
|
|
20250407,140300,6193609799,4245,4175,4245,4165,4276
|
|
20250407,140200,6175662379,4165,4160,4190,4080,21135
|
|
20250407,140100,6088107059,4055,4055,4055,4055,0
|
|
20250407,140000,6088107059,4055,4285,4285,4055,26063
|
|
20250407,135900,5977621174,4290,4290,4290,4285,336
|
|
20250407,135800,5976180159,4290,4295,4295,4290,110
|
|
20250407,135700,5975708209,4280,4280,4280,4280,63
|
|
20250407,135600,5975438569,4280,4280,4280,4280,42
|
|
20250407,135500,5975258809,4280,4290,4290,4280,800
|
|
20250407,135400,5971830589,4295,4295,4295,4295,23
|
|
20250407,135300,5971731804,4295,4285,4295,4285,462
|
|
20250407,135200,5969751319,4285,4280,4285,4280,454
|
|
20250407,135100,5967805949,4285,4285,4285,4280,2794
|
|
20250407,135000,5955834159,4285,4285,4290,4285,412
|
|
20250407,134900,5954068259,4285,4295,4295,4285,2749
|
|
20250407,134800,5942279959,4295,4295,4295,4290,1523
|
|
20250407,134700,5935743029,4295,4295,4295,4295,325
|
|
20250407,134600,5934347154,4295,4295,4295,4295,501
|
|
20250407,134500,5932195359,4295,4295,4295,4290,1700
|
|
20250407,134400,5924894239,4290,4290,4290,4290,0
|
|
20250407,134300,5924894239,4290,4295,4295,4290,511
|
|
20250407,134200,5922701844,4295,4300,4300,4295,2000
|
|
20250407,134100,5914111734,4300,4300,4320,4300,1068
|
|
20250407,134000,5909519134,4300,4300,4300,4300,1500
|
|
20250407,133900,5903069134,4300,4305,4305,4300,1632
|
|
20250407,133800,5896051369,4305,4305,4305,4305,700
|
|
20250407,133700,5893037869,4305,4305,4305,4305,1200
|
|
20250407,133600,5887871869,4305,4310,4310,4305,6842
|
|
20250407,133500,5858400889,4315,4325,4330,4315,6245
|
|
20250407,133400,5831436244,4325,4325,4325,4325,20
|
|
20250407,133300,5831349744,4320,4320,4320,4320,0
|
|
20250407,133200,5831349744,4320,4320,4320,4320,0
|
|
20250407,133100,5831349744,4320,4315,4320,4310,2506
|
|
20250407,133000,5820548159,4315,4315,4315,4315,35
|
|
20250407,132900,5820397134,4310,4315,4315,4310,1026
|
|
20250407,132800,5815974574,4315,4320,4320,4315,4051
|
|
20250407,132700,5798482209,4320,4320,4320,4320,705
|
|
20250407,132600,5795436609,4325,4325,4325,4320,1862
|
|
20250407,132500,5787384959,4325,4325,4325,4325,31
|
|
20250407,132400,5787250884,4330,4325,4330,4320,1384
|
|
20250407,132300,5781266209,4330,4330,4330,4325,227
|
|
20250407,132200,5780283929,4325,4325,4325,4325,1042
|
|
20250407,132100,5775777279,4325,4345,4345,4325,1922
|
|
20250407,132000,5767449064,4340,4335,4340,4330,4199
|
|
20250407,131900,5749260684,4340,4345,4345,4330,993
|
|
20250407,131800,5744952214,4345,4370,4370,4340,1638
|
|
20250407,131700,5737835874,4360,4370,4370,4360,481
|
|
20250407,131600,5735735509,4370,4370,4370,4370,501
|
|
20250407,131500,5733546139,4370,4370,4375,4370,797
|
|
20250407,131400,5730060074,4375,4320,4375,4320,369
|
|
20250407,131300,5728457019,4320,4335,4335,4320,2032
|
|
20250407,131200,5719669664,4325,4325,4325,4325,304
|
|
20250407,131100,5718354864,4320,4345,4345,4320,1253
|
|
20250407,131000,5712913404,4350,4355,4355,4350,3623
|
|
20250407,130900,5697153244,4350,4340,4350,4340,418
|
|
20250407,130800,5695338659,4340,4345,4345,4340,947
|
|
20250407,130700,5691227379,4340,4325,4410,4325,8963
|
|
20250407,130600,5652141439,4320,4325,4325,4320,1650
|
|
20250407,130500,5645013239,4320,4330,4330,4320,501
|
|
20250407,130400,5642844934,4330,4325,4330,4325,738
|
|
20250407,130300,5639652994,4325,4335,4335,4325,1569
|
|
20250407,130200,5632865614,4335,4335,4335,4335,1136
|
|
20250407,130100,5627941054,4335,4335,4335,4335,83
|
|
20250407,130000,5627581249,4335,4340,4340,4335,574
|
|
20250407,125900,5625092249,4340,4340,4340,4340,2
|
|
20250407,125800,5625083569,4335,4335,4335,4335,146
|
|
20250407,125700,5624450659,4335,4335,4335,4335,1
|
|
20250407,125600,5624446324,4330,4340,4340,4330,1457
|
|
20250407,125500,5618136234,4340,4335,4340,4330,291
|
|
20250407,125400,5616873704,4325,4325,4325,4325,0
|
|
20250407,125300,5616873704,4325,4340,4340,4325,3717
|
|
20250407,125200,5600751974,4345,4325,4355,4325,6650
|
|
20250407,125100,5571938564,4320,4325,4325,4320,1804
|
|
20250407,125000,5564136949,4330,4335,4335,4330,5204
|
|
20250407,124900,5541599434,4340,4350,4350,4340,3563
|
|
20250407,124800,5526123369,4350,4355,4355,4350,618
|
|
20250407,124700,5523434569,4355,4360,4360,4355,2111
|
|
20250407,124600,5514240804,4360,4360,4360,4360,298
|
|
20250407,124500,5512941524,4360,4370,4370,4360,363
|
|
20250407,124400,5511357214,4360,4365,4370,4360,1591
|
|
20250407,124300,5504413814,4355,4360,4360,4355,402
|
|
20250407,124200,5502661214,4360,4345,4360,4345,538
|
|
20250407,124100,5500315894,4345,4370,4370,4345,8858
|
|
20250407,124000,5461729624,4370,4380,4380,4370,547
|
|
20250407,123900,5459338234,4370,4395,4395,4360,5254
|
|
20250407,123800,5436405289,4390,4405,4405,4390,2131
|
|
20250407,123700,5427037394,4400,4410,4415,4400,1154
|
|
20250407,123600,5421944199,4410,4410,4415,4410,5815
|
|
20250407,123500,5396285844,4410,4405,4410,4400,1839
|
|
20250407,123400,5388184324,4405,4395,4405,4395,4121
|
|
20250407,123300,5370050149,4395,4380,4395,4380,681
|
|
20250407,123200,5367062099,4375,4375,4380,4365,482
|
|
20250407,123100,5364953444,4365,4375,4375,4365,2029
|
|
20250407,123000,5356095719,4375,4370,4375,4365,1357
|
|
20250407,122900,5350164614,4370,4380,4380,4370,1263
|
|
20250407,122800,5344638074,4375,4375,4375,4370,706
|
|
20250407,122700,5341550324,4375,4370,4375,4370,83
|
|
20250407,122600,5341187364,4370,4370,4370,4370,1232
|
|
20250407,122500,5335803524,4375,4370,4375,4370,302
|
|
20250407,122400,5334483404,4375,4370,4375,4370,993
|
|
20250407,122300,5330143759,4375,4375,4375,4375,361
|
|
20250407,122200,5328564384,4380,4375,4380,4375,1387
|
|
20250407,122100,5322491259,4375,4375,4375,4375,1819
|
|
20250407,122000,5314533134,4375,4380,4380,4375,13
|
|
20250407,121900,5314476254,4375,4385,4385,4375,3374
|
|
20250407,121800,5299699244,4385,4390,4390,4385,1546
|
|
20250407,121700,5292914399,4385,4390,4390,4385,1313
|
|
20250407,121600,5287155389,4400,4400,4400,4395,153
|
|
20250407,121500,5286482224,4400,4405,4405,4400,872
|
|
20250407,121400,5282644924,4405,4400,4410,4400,3773
|
|
20250407,121300,5266033374,4400,4410,4410,4390,1439
|
|
20250407,121200,5259704929,4410,4385,4415,4385,2466
|
|
20250407,121100,5248876449,4380,4385,4385,4380,311
|
|
20250407,121000,5247513941,4380,4380,4385,4380,859
|
|
20250407,120900,5243751506,4380,4390,4390,4380,498
|
|
20250407,120800,5241567696,4390,4405,4405,4380,2748
|
|
20250407,120700,5229484366,4405,4415,4415,4405,188
|
|
20250407,120600,5228654356,4415,4420,4425,4375,5409
|
|
20250407,120500,5204794661,4410,4395,4420,4390,3796
|
|
20250407,120400,5188056401,4395,4425,4430,4395,3809
|
|
20250407,120300,5171252836,4430,4430,4430,4405,7743
|
|
20250407,120200,5137022506,4430,4405,4430,4395,13926
|
|
20250407,120100,5075576756,4405,4400,4405,4380,8856
|
|
20250407,120000,5036644191,4405,4375,4410,4365,11712
|
|
20250407,115900,4985184686,4380,4330,4390,4330,20389
|
|
20250407,115800,4896075001,4330,4290,4330,4290,2068
|
|
20250407,115700,4887178331,4290,4295,4295,4290,500
|
|
20250407,115600,4885031716,4295,4295,4295,4295,0
|
|
20250407,115500,4885031716,4295,4315,4315,4295,5766
|
|
20250407,115400,4860240836,4315,4320,4320,4315,2541
|
|
20250407,115300,4849276326,4320,4335,4335,4320,2516
|
|
20250407,115200,4838388586,4335,4335,4335,4335,200
|
|
20250407,115100,4837521586,4345,4340,4345,4340,338
|
|
20250407,115000,4836052991,4335,4340,4340,4335,257
|
|
20250407,114900,4834938771,4345,4345,4345,4345,0
|
|
20250407,114800,4834938771,4345,4345,4345,4345,235
|
|
20250407,114700,4833917696,4345,4345,4345,4345,26
|
|
20250407,114600,4833804726,4345,4345,4345,4345,25
|
|
20250407,114500,4833696101,4345,4345,4345,4345,0
|
|
20250407,114400,4833696101,4345,4345,4345,4345,20
|
|
20250407,114300,4833609201,4345,4345,4345,4345,0
|
|
20250407,114200,4833609201,4345,4330,4350,4325,1152
|
|
20250407,114100,4828621776,4325,4330,4330,4325,6
|
|
20250407,114000,4828595806,4330,4330,4330,4330,63
|
|
20250407,113900,4828323016,4320,4345,4345,4320,600
|
|
20250407,113800,4825728516,4345,4345,4350,4345,340
|
|
20250407,113700,4824250741,4310,4335,4345,4310,763
|
|
20250407,113600,4820941711,4330,4330,4330,4330,280
|
|
20250407,113500,4819729311,4310,4310,4310,4310,0
|
|
20250407,113400,4819729311,4310,4325,4325,4310,3613
|
|
20250407,113300,4804146066,4310,4305,4315,4305,711
|
|
20250407,113200,4801078206,4305,4305,4305,4305,0
|
|
20250407,113100,4801078206,4305,4305,4305,4305,6
|
|
20250407,113000,4801052376,4305,4310,4310,4305,420
|
|
20250407,112900,4799243956,4305,4305,4315,4305,5826
|
|
20250407,112800,4774107522,4300,4302,4305,4300,1890
|
|
20250407,112700,4765978402,4302,4302,4302,4302,40
|
|
20250407,112600,4765806322,4310,4315,4315,4310,1906
|
|
20250407,112500,4757588611,4315,4300,4315,4300,711
|
|
20250407,112400,4754526971,4295,4290,4295,4290,658
|
|
20250407,112300,4751703576,4290,4270,4290,4270,614
|
|
20250407,112200,4749074971,4270,4280,4280,4270,4090
|
|
20250407,112100,4731593931,4280,4280,4280,4280,0
|
|
20250407,112000,4731593931,4280,4280,4285,4280,421
|
|
20250407,111900,4729792026,4300,4290,4300,4280,2405
|
|
20250407,111800,4719488876,4295,4290,4295,4290,1039
|
|
20250407,111700,4715031276,4290,4280,4290,4280,228
|
|
20250407,111600,4714054551,4280,4265,4280,4255,2551
|
|
20250407,111500,4703183816,4260,4250,4270,4250,4310
|
|
20250407,111400,4684839886,4250,4265,4265,4250,3400
|
|
20250407,111300,4670380731,4265,4245,4275,4245,396
|
|
20250407,111200,4668692831,4265,4305,4305,4115,16739
|
|
20250407,111100,4597844781,4300,4305,4345,4300,2028
|
|
20250407,111000,4589107926,4305,4305,4305,4305,1265
|
|
20250407,110900,4583662101,4310,4330,4330,4305,3065
|
|
20250407,110800,4570435281,4325,4355,4355,4325,762
|
|
20250407,110700,4567130121,4360,4355,4360,4355,324
|
|
20250407,110600,4565717591,4360,4350,4360,4350,2942
|
|
20250407,110500,4552919771,4350,4350,4360,4350,2160
|
|
20250407,110400,4543523741,4350,4340,4355,4340,3233
|
|
20250407,110300,4529462386,4350,4365,4365,4350,1546
|
|
20250407,110200,4522733441,4365,4365,4365,4360,295
|
|
20250407,110100,4521446276,4375,4370,4375,4370,530
|
|
20250407,110000,4519127606,4365,4355,4365,4350,467
|
|
20250407,105900,4517093076,4350,4355,4360,4345,3593
|
|
20250407,105800,4501461541,4355,4350,4355,4350,1551
|
|
20250407,105700,4494711571,4345,4320,4345,4320,2182
|
|
20250407,105600,4485254971,4305,4320,4325,4300,8376
|
|
20250407,105500,4449174146,4320,4355,4355,4305,3544
|
|
20250407,105400,4433842076,4325,4390,4390,4325,22043
|
|
20250407,105300,4337803266,4390,4405,4405,4390,1273
|
|
20250407,105200,4332208011,4405,4400,4405,4400,806
|
|
20250407,105100,4328661406,4405,4410,4410,4400,717
|
|
20250407,105000,4325501676,4410,4410,4415,4410,2406
|
|
20250407,104900,4314889596,4405,4405,4410,4405,1385
|
|
20250407,104800,4308782176,4400,4395,4400,4395,255
|
|
20250407,104700,4307660681,4380,4385,4387,4380,1790
|
|
20250407,104600,4299814595,4385,4410,4410,4385,5190
|
|
20250407,104500,4276987835,4415,4405,4415,4405,777
|
|
20250407,104400,4273563570,4405,4400,4405,4400,1075
|
|
20250407,104300,4268833070,4400,4385,4400,4385,10360
|
|
20250407,104200,4223341790,4390,4375,4390,4370,5074
|
|
20250407,104100,4201141220,4375,4375,4375,4375,2355
|
|
20250407,104000,4190838095,4370,4370,4370,4370,1175
|
|
20250407,103900,4185703345,4370,4365,4370,4365,916
|
|
20250407,103800,4181702055,4365,4375,4375,4365,549
|
|
20250407,103700,4179300810,4375,4360,4375,4355,7031
|
|
20250407,103600,4148603485,4360,4355,4360,4355,662
|
|
20250407,103500,4145720455,4355,4355,4360,4355,1918
|
|
20250407,103400,4137364280,4350,4345,4360,4345,4783
|
|
20250407,103300,4116556875,4345,4350,4350,4345,2382
|
|
20250407,103200,4106204075,4350,4360,4360,4350,5945
|
|
20250407,103100,4080317935,4360,4370,4370,4360,2641
|
|
20250407,103000,4068789475,4365,4390,4390,4365,9886
|
|
20250407,102900,4025490805,4390,4395,4405,4390,2644
|
|
20250407,102800,4013882970,4390,4395,4395,4390,134
|
|
20250407,102700,4013294585,4395,4395,4395,4390,495
|
|
20250407,102600,4011120625,4395,4390,4410,4390,1581
|
|
20250407,102500,4004159285,4390,4400,4405,4390,3092
|
|
20250407,102400,3990567500,4400,4390,4400,4390,570
|
|
20250407,102300,3988059515,4390,4415,4415,4390,8613
|
|
20250407,102200,3950153540,4415,4410,4420,4410,1399
|
|
20250407,102100,3943981060,4410,4420,4420,4410,3262
|
|
20250407,102000,3929581280,4420,4420,4430,4420,315
|
|
20250407,101900,3928187575,4420,4425,4425,4420,358
|
|
20250407,101800,3926604710,4420,4435,4435,4420,1030
|
|
20250407,101700,3922049205,4430,4415,4430,4415,4119
|
|
20250407,101600,3903849970,4415,4425,4430,4410,6436
|
|
20250407,101500,3875443215,4420,4430,4440,4420,9188
|
|
20250407,101400,3834778805,4435,4450,4450,4435,1518
|
|
20250407,101300,3828044485,4440,4435,4440,4435,150
|
|
20250407,101200,3827379010,4435,4450,4450,4435,6503
|
|
20250407,101100,3798487275,4450,4465,4465,4450,1256
|
|
20250407,101000,3792884370,4465,4470,4475,4460,3396
|
|
20250407,100900,3777705045,4470,4455,4470,4450,2194
|
|
20250407,100800,3767905070,4455,4450,4460,4445,1238
|
|
20250407,100700,3762395785,4445,4445,4455,4445,3875
|
|
20250407,100600,3745155740,4445,4450,4450,4440,511
|
|
20250407,100500,3742882705,4445,4445,4445,4435,1306
|
|
20250407,100400,3737082545,4445,4440,4445,4425,4070
|
|
20250407,100300,3719057725,4445,4440,4445,4430,28
|
|
20250407,100200,3718933320,4445,4425,4450,4420,2391
|
|
20250407,100100,3708314820,4420,4480,4480,4420,5683
|
|
20250407,100000,3683003970,4505,4500,4505,4470,6051
|
|
20250407,095900,3655778395,4495,4490,4505,4490,1818
|
|
20250407,095800,3647599010,4490,4490,4490,4485,219
|
|
20250407,095700,3646615760,4470,4475,4490,4470,675
|
|
20250407,095600,3643587325,4470,4490,4490,4470,1866
|
|
20250407,095500,3635219280,4490,4515,4515,4490,4840
|
|
20250407,095400,3613415820,4515,4462,4520,4450,14176
|
|
20250407,095300,3549953570,4462,4455,4465,4440,1271
|
|
20250407,095200,3544283738,4455,4460,4460,4430,1006
|
|
20250407,095100,3539820808,4425,4415,4470,4415,18288
|
|
20250407,095000,3458389153,4420,4435,4435,4420,4155
|
|
20250407,094900,3440012023,4415,4430,4435,4410,3197
|
|
20250407,094800,3425900373,4430,4445,4460,4430,11224
|
|
20250407,094700,3376021298,4460,4465,4470,4430,10583
|
|
20250407,094600,3328731453,4430,4420,4465,4420,9781
|
|
20250407,094500,3285218018,4420,4410,4420,4410,225
|
|
20250407,094400,3284224673,4410,4400,4410,4400,3936
|
|
20250407,094300,3266905463,4395,4395,4400,4395,2135
|
|
20250407,094200,3257518568,4395,4395,4400,4395,396
|
|
20250407,094100,3255777498,4395,4395,4395,4390,675
|
|
20250407,094000,3252812868,4385,4395,4395,4385,667
|
|
20250407,093900,3249884908,4400,4395,4400,4395,826
|
|
20250407,093800,3246254178,4380,4375,4385,4375,1588
|
|
20250407,093700,3239299848,4380,4385,4395,4380,2829
|
|
20250407,093600,3226901878,4375,4375,4380,4375,1754
|
|
20250407,093500,3219225208,4380,4382,4382,4375,2378
|
|
20250407,093400,3208812086,4385,4387,4395,4385,1273
|
|
20250407,093300,3203217794,4387,4380,4390,4380,919
|
|
20250407,093200,3199186780,4375,4385,4385,4365,23793
|
|
20250407,093100,3095019595,4395,4420,4420,4385,26842
|
|
20250407,093000,2976869675,4420,4445,4450,4420,2096
|
|
20250407,092900,2967589745,4420,4400,4445,4400,4383
|
|
20250407,092800,2948216085,4400,4450,4470,4400,8120
|
|
20250407,092700,2912135500,4455,4450,4455,4435,1164
|
|
20250407,092600,2906957380,4445,4500,4500,4385,9840
|
|
20250407,092500,2863189840,4500,4495,4500,4485,1444
|
|
20250407,092400,2856700875,4495,4465,4510,4465,12043
|
|
20250407,092300,2802580740,4460,4445,4475,4440,5389
|
|
20250407,092200,2778559860,4455,4505,4507,4450,6347
|
|
20250407,092100,2750156121,4505,4510,4535,4500,17503
|
|
20250407,092000,2671030617,4505,4450,4505,4445,57205
|
|
20250407,091900,2414401129,4450,4385,4450,4385,10152
|
|
20250407,091800,2369423959,4385,4385,4390,4380,1770
|
|
20250407,091700,2361665629,4385,4420,4430,4385,10543
|
|
20250407,091600,2315243944,4415,4410,4435,4380,10237
|
|
20250407,091500,2270188349,4410,4455,4455,4390,18911
|
|
20250407,091400,2186528379,4450,4465,4465,4450,2377
|
|
20250407,091300,2175935309,4470,4480,4500,4460,9875
|
|
20250407,091200,2131752614,4500,4445,4505,4445,42978
|
|
20250407,091100,1939535379,4445,4410,4445,4410,11559
|
|
20250407,091000,1888350769,4410,4430,4430,4400,6718
|
|
20250407,090900,1858649474,4430,4400,4440,4395,9671
|
|
20250407,090800,1815971234,4400,4430,4430,4400,7099
|
|
20250407,090700,1784580172,4430,4460,4465,4425,6553
|
|
20250407,090600,1755402402,4460,4400,4465,4385,13763
|
|
20250407,090500,1694461477,4405,4460,4460,4380,22901
|
|
20250407,090400,1593266932,4460,4350,4460,4335,28621
|
|
20250407,090300,1467378827,4350,4400,4400,4325,27162
|
|
20250407,090200,1349053977,4395,4400,4465,4365,53429
|
|
20250407,090100,1113354527,4405,4380,4535,4360,65275
|
|
20250407,090000,825166457,4405,4500,4750,4250,179866
|