564 lines
29 KiB
CSV
564 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,182100,20116491813,4700,4700,4700,4700,12196
|
|
20250408,182000,20116491813,4700,4700,4700,4700,0
|
|
20250408,181900,20116491813,4700,4700,4700,4700,0
|
|
20250408,181800,20116491813,4700,4700,4700,4700,0
|
|
20250408,181700,20116491813,4700,4700,4700,4700,0
|
|
20250408,181600,20116491813,4700,4700,4700,4700,0
|
|
20250408,181500,20116491813,4700,4700,4700,4700,0
|
|
20250408,181400,20116491813,4700,4700,4700,4700,0
|
|
20250408,181300,20116491813,4700,4700,4700,4700,0
|
|
20250408,181200,20116491813,4700,4700,4700,4700,0
|
|
20250408,181100,20116491813,4700,4700,4700,4700,0
|
|
20250408,181000,20116491813,4700,4700,4700,4700,0
|
|
20250408,180900,20116491813,4700,4700,4700,4700,0
|
|
20250408,180800,20116491813,4700,4700,4700,4700,0
|
|
20250408,180700,20116491813,4700,4700,4700,4700,0
|
|
20250408,180600,20116491813,4700,4700,4700,4700,0
|
|
20250408,180500,20116491813,4700,4700,4700,4700,0
|
|
20250408,180400,20116491813,4700,4700,4700,4700,0
|
|
20250408,180300,20116491813,4700,4700,4700,4700,0
|
|
20250408,180200,20116491813,4700,4700,4700,4700,0
|
|
20250408,180100,20116491813,4700,4700,4700,4700,0
|
|
20250408,180000,20116491813,4700,4700,4700,4700,0
|
|
20250408,175900,20116491813,4700,4700,4700,4700,0
|
|
20250408,175800,20116491813,4700,4700,4700,4700,0
|
|
20250408,175700,20116491813,4700,4700,4700,4700,0
|
|
20250408,175600,20116491813,4700,4700,4700,4700,0
|
|
20250408,175500,20116491813,4700,4700,4700,4700,0
|
|
20250408,175400,20116491813,4700,4700,4700,4700,0
|
|
20250408,175300,20116491813,4700,4700,4700,4700,0
|
|
20250408,175200,20116491813,4700,4700,4700,4700,0
|
|
20250408,175100,20116491813,4700,4700,4700,4700,12196
|
|
20250408,175000,20116491813,4700,4700,4700,4700,0
|
|
20250408,174900,20116491813,4700,4700,4700,4700,0
|
|
20250408,174800,20116491813,4700,4700,4700,4700,0
|
|
20250408,174700,20116491813,4700,4700,4700,4700,0
|
|
20250408,174600,20116491813,4700,4700,4700,4700,0
|
|
20250408,174500,20116491813,4700,4700,4700,4700,0
|
|
20250408,174400,20116491813,4700,4700,4700,4700,0
|
|
20250408,174300,20116491813,4700,4700,4700,4700,0
|
|
20250408,174200,20116491813,4700,4700,4700,4700,0
|
|
20250408,174100,20116491813,4700,4700,4700,4700,0
|
|
20250408,174000,20116491813,4700,4700,4700,4700,0
|
|
20250408,173900,20116491813,4700,4700,4700,4700,0
|
|
20250408,173800,20116491813,4700,4700,4700,4700,0
|
|
20250408,173700,20116491813,4700,4700,4700,4700,0
|
|
20250408,173600,20116491813,4700,4700,4700,4700,0
|
|
20250408,173500,20116491813,4700,4700,4700,4700,0
|
|
20250408,173400,20116491813,4700,4700,4700,4700,0
|
|
20250408,173300,20116491813,4700,4700,4700,4700,0
|
|
20250408,173200,20116491813,4700,4700,4700,4700,0
|
|
20250408,173100,20116491813,4700,4700,4700,4700,0
|
|
20250408,173000,20116491813,4700,4700,4700,4700,0
|
|
20250408,172900,20116491813,4700,4700,4700,4700,0
|
|
20250408,172800,20116491813,4700,4700,4700,4700,0
|
|
20250408,172700,20116491813,4700,4700,4700,4700,0
|
|
20250408,172600,20116491813,4700,4700,4700,4700,0
|
|
20250408,172500,20116491813,4700,4700,4700,4700,0
|
|
20250408,172400,20116491813,4700,4700,4700,4700,0
|
|
20250408,172300,20116491813,4700,4700,4700,4700,0
|
|
20250408,172200,20116491813,4700,4700,4700,4700,0
|
|
20250408,172100,20116491813,4700,4700,4700,4700,12196
|
|
20250408,172000,20116491813,4700,4700,4700,4700,0
|
|
20250408,171900,20116491813,4700,4700,4700,4700,0
|
|
20250408,171800,20116491813,4700,4700,4700,4700,0
|
|
20250408,171700,20116491813,4700,4700,4700,4700,0
|
|
20250408,171600,20116491813,4700,4700,4700,4700,0
|
|
20250408,171500,20116491813,4700,4700,4700,4700,0
|
|
20250408,171400,20116491813,4700,4700,4700,4700,0
|
|
20250408,171300,20116491813,4700,4700,4700,4700,0
|
|
20250408,171200,20116491813,4700,4700,4700,4700,0
|
|
20250408,171100,20116491813,4700,4700,4700,4700,0
|
|
20250408,171000,20116491813,4700,4700,4700,4700,0
|
|
20250408,170900,20116491813,4700,4700,4700,4700,0
|
|
20250408,170800,20116491813,4700,4700,4700,4700,0
|
|
20250408,170700,20116491813,4700,4700,4700,4700,0
|
|
20250408,170600,20116491813,4700,4700,4700,4700,0
|
|
20250408,170500,20116491813,4700,4700,4700,4700,0
|
|
20250408,170400,20116491813,4700,4700,4700,4700,0
|
|
20250408,170300,20116491813,4700,4700,4700,4700,0
|
|
20250408,170200,20116491813,4700,4700,4700,4700,0
|
|
20250408,170100,20116491813,4700,4700,4700,4700,0
|
|
20250408,170000,20116491813,4700,4700,4700,4700,0
|
|
20250408,165900,20116491813,4700,4700,4700,4700,0
|
|
20250408,165800,20116491813,4700,4700,4700,4700,0
|
|
20250408,165700,20116491813,4700,4700,4700,4700,0
|
|
20250408,165600,20116491813,4700,4700,4700,4700,0
|
|
20250408,165500,20116491813,4700,4700,4700,4700,0
|
|
20250408,165400,20116491813,4700,4700,4700,4700,0
|
|
20250408,165300,20116491813,4700,4700,4700,4700,0
|
|
20250408,165200,20116491813,4700,4700,4700,4700,0
|
|
20250408,165100,20116491813,4700,4700,4700,4700,12196
|
|
20250408,165000,20116491813,4700,4700,4700,4700,0
|
|
20250408,164900,20116491813,4700,4700,4700,4700,0
|
|
20250408,164800,20116491813,4700,4700,4700,4700,0
|
|
20250408,164700,20116491813,4700,4700,4700,4700,0
|
|
20250408,164600,20116491813,4700,4700,4700,4700,0
|
|
20250408,164500,20116491813,4700,4700,4700,4700,0
|
|
20250408,164400,20116491813,4700,4700,4700,4700,0
|
|
20250408,164300,20116491813,4700,4700,4700,4700,0
|
|
20250408,164200,20116491813,4700,4700,4700,4700,0
|
|
20250408,164100,20116491813,4700,4700,4700,4700,0
|
|
20250408,164000,20116491813,4700,4700,4700,4700,0
|
|
20250408,163900,20116491813,4700,4700,4700,4700,0
|
|
20250408,163800,20116491813,4700,4700,4700,4700,0
|
|
20250408,163700,20116491813,4700,4700,4700,4700,0
|
|
20250408,163600,20116491813,4700,4700,4700,4700,0
|
|
20250408,163500,20116491813,4700,4700,4700,4700,0
|
|
20250408,163400,20116491813,4700,4700,4700,4700,0
|
|
20250408,163300,20116491813,4700,4700,4700,4700,0
|
|
20250408,163200,20116491813,4700,4700,4700,4700,0
|
|
20250408,163100,20116491813,4700,4700,4700,4700,0
|
|
20250408,163000,20116491813,4700,4700,4700,4700,0
|
|
20250408,162900,20116491813,4700,4700,4700,4700,0
|
|
20250408,162800,20116491813,4700,4700,4700,4700,0
|
|
20250408,162700,20116491813,4700,4700,4700,4700,0
|
|
20250408,162600,20116491813,4700,4700,4700,4700,0
|
|
20250408,162500,20116491813,4700,4700,4700,4700,0
|
|
20250408,162400,20116491813,4700,4700,4700,4700,0
|
|
20250408,162300,20116491813,4700,4700,4700,4700,0
|
|
20250408,162200,20116491813,4700,4700,4700,4700,0
|
|
20250408,162100,20116491813,4700,4700,4700,4700,12196
|
|
20250408,162000,20116491813,4700,4700,4700,4700,0
|
|
20250408,161900,20116491813,4700,4700,4700,4700,0
|
|
20250408,161800,20116491813,4700,4700,4700,4700,0
|
|
20250408,161700,20116491813,4700,4700,4700,4700,0
|
|
20250408,161600,20116491813,4700,4700,4700,4700,0
|
|
20250408,161500,20116491813,4700,4700,4700,4700,0
|
|
20250408,161400,20116491813,4700,4700,4700,4700,0
|
|
20250408,161300,20116491813,4700,4700,4700,4700,0
|
|
20250408,161200,20116491813,4700,4700,4700,4700,0
|
|
20250408,161100,20116491813,4700,4700,4700,4700,0
|
|
20250408,161000,20116491813,4700,4700,4700,4700,0
|
|
20250408,160900,20116491813,4700,4700,4700,4700,0
|
|
20250408,160800,20116491813,4700,4700,4700,4700,0
|
|
20250408,160700,20116491813,4700,4700,4700,4700,0
|
|
20250408,160600,20116491813,4700,4700,4700,4700,0
|
|
20250408,160500,20116491813,4700,4700,4700,4700,0
|
|
20250408,160400,20116491813,4700,4700,4700,4700,0
|
|
20250408,160300,20116491813,4700,4700,4700,4700,0
|
|
20250408,160200,20116491813,4700,4700,4700,4700,0
|
|
20250408,160100,20116491813,4700,4700,4700,4700,0
|
|
20250408,160000,20116491813,4700,4700,4700,4700,0
|
|
20250408,155900,20116491813,4700,4700,4700,4700,0
|
|
20250408,155800,20116491813,4700,4700,4700,4700,0
|
|
20250408,155700,20116491813,4700,4700,4700,4700,0
|
|
20250408,155600,20116491813,4700,4700,4700,4700,0
|
|
20250408,155500,20116491813,4700,4700,4700,4700,0
|
|
20250408,155400,20116491813,4700,4700,4700,4700,0
|
|
20250408,155300,20116491813,4700,4700,4700,4700,0
|
|
20250408,155200,20116491813,4700,4700,4700,4700,0
|
|
20250408,155100,20116491813,4700,4700,4700,4700,12196
|
|
20250408,155000,20116491813,4700,4700,4700,4700,0
|
|
20250408,154900,20116491813,4700,4700,4700,4700,0
|
|
20250408,154800,20116491813,4700,4700,4700,4700,0
|
|
20250408,154700,20116491813,4700,4700,4700,4700,0
|
|
20250408,154600,20116491813,4700,4700,4700,4700,0
|
|
20250408,154500,20116491813,4700,4700,4700,4700,0
|
|
20250408,154400,20116491813,4700,4700,4700,4700,0
|
|
20250408,154300,20116491813,4700,4700,4700,4700,0
|
|
20250408,154200,20116491813,4700,4700,4700,4700,0
|
|
20250408,154100,20116491813,4700,4700,4700,4700,0
|
|
20250408,154000,20116491813,4700,4700,4700,4700,0
|
|
20250408,153900,20116491813,4700,4700,4700,4700,0
|
|
20250408,153800,20116491813,4700,4700,4700,4700,0
|
|
20250408,153700,20116491813,4700,4700,4700,4700,0
|
|
20250408,153600,20116491813,4700,4700,4700,4700,0
|
|
20250408,153500,20116491813,4700,4700,4700,4700,0
|
|
20250408,153400,20116491813,4700,4700,4700,4700,0
|
|
20250408,153300,20116491813,4700,4700,4700,4700,0
|
|
20250408,153200,20116491813,4700,4700,4700,4700,0
|
|
20250408,153100,20116491813,4700,4700,4700,4700,0
|
|
20250408,153000,20116491813,4700,4700,4700,4700,12196
|
|
20250408,152900,20059170613,4675,4675,4675,4675,0
|
|
20250408,152800,20059170613,4675,4675,4675,4675,0
|
|
20250408,152700,20059170613,4675,4675,4675,4675,0
|
|
20250408,152600,20059170613,4675,4675,4675,4675,0
|
|
20250408,152500,20059170613,4675,4675,4675,4675,0
|
|
20250408,152400,20059170613,4675,4675,4675,4675,0
|
|
20250408,152300,20059170613,4675,4675,4675,4675,0
|
|
20250408,152200,20059170613,4675,4675,4675,4675,0
|
|
20250408,152100,20059170613,4675,4675,4675,4675,0
|
|
20250408,152000,20059170613,4675,4675,4675,4675,0
|
|
20250408,151900,20059170613,4675,4670,4750,4660,6898
|
|
20250408,151800,20026582155,4675,4695,4695,4665,4922
|
|
20250408,151700,20003527055,4700,4695,4700,4695,838
|
|
20250408,151600,19999592175,4690,4695,4695,4685,4542
|
|
20250408,151500,19978281550,4685,4705,4705,4685,2498
|
|
20250408,151400,19966558880,4720,4700,4720,4700,899
|
|
20250408,151300,19962315680,4700,4700,4715,4700,1857
|
|
20250408,151200,19953582510,4700,4700,4700,4695,4018
|
|
20250408,151100,19934713750,4695,4725,4725,4695,1808
|
|
20250408,151000,19926211880,4715,4745,4750,4715,1656
|
|
20250408,150900,19918367590,4745,4740,4745,4735,669
|
|
20250408,150800,19915193731,4735,4745,4745,4735,1183
|
|
20250408,150700,19909584971,4740,4730,4740,4730,1954
|
|
20250408,150600,19900330176,4730,4725,4730,4720,1880
|
|
20250408,150500,19891447962,4725,4700,4725,4695,1533
|
|
20250408,150400,19884229686,4695,4730,4730,4695,7181
|
|
20250408,150300,19850447266,4730,4745,4745,4720,3978
|
|
20250408,150200,19831627716,4750,4765,4765,4750,143
|
|
20250408,150100,19830948376,4765,4745,4765,4745,31
|
|
20250408,150000,19830800741,4745,4755,4770,4745,1432
|
|
20250408,145900,19823988506,4755,4740,4760,4735,2190
|
|
20250408,145800,19813594901,4740,4770,4770,4740,1673
|
|
20250408,145700,19805631106,4770,4785,4785,4770,3110
|
|
20250408,145600,19790787196,4785,4785,4790,4785,450
|
|
20250408,145500,19788633936,4785,4785,4785,4785,194
|
|
20250408,145400,19787705646,4790,4750,4790,4745,2948
|
|
20250408,145300,19773632101,4750,4760,4765,4745,294
|
|
20250408,145200,19772234171,4760,4765,4770,4760,1104
|
|
20250408,145100,19766974456,4760,4725,4760,4725,431
|
|
20250408,145000,19764926851,4715,4735,4740,4695,5902
|
|
20250408,144900,19737097926,4725,4750,4750,4725,1391
|
|
20250408,144800,19730504161,4750,4760,4760,4750,917
|
|
20250408,144700,19726147686,4760,4775,4780,4760,393
|
|
20250408,144600,19724272411,4755,4755,4780,4745,6552
|
|
20250408,144500,19693119356,4755,4757,4780,4755,443
|
|
20250408,144400,19691008066,4760,4777,4777,4760,4707
|
|
20250408,144300,19668564889,4775,4770,4785,4770,1233
|
|
20250408,144200,19662675159,4765,4775,4775,4760,2949
|
|
20250408,144100,19648624973,4770,4790,4790,4760,4504
|
|
20250408,144000,19627114478,4790,4780,4795,4780,2346
|
|
20250408,143900,19615879183,4780,4780,4785,4780,392
|
|
20250408,143800,19614005408,4780,4770,4795,4765,4919
|
|
20250408,143700,19590492808,4765,4785,4785,4760,917
|
|
20250408,143600,19586116598,4785,4730,4785,4720,5675
|
|
20250408,143500,19559149728,4735,4730,4735,4725,1412
|
|
20250408,143400,19552473348,4725,4725,4725,4720,689
|
|
20250408,143300,19549217828,4720,4715,4720,4715,270
|
|
20250408,143200,19547943558,4720,4740,4745,4715,1067
|
|
20250408,143100,19542892998,4740,4690,4740,4690,3822
|
|
20250408,143000,19524900168,4690,4690,4695,4685,907
|
|
20250408,142900,19520647243,4695,4680,4700,4680,4639
|
|
20250408,142800,19498881648,4680,4670,4680,4670,1714
|
|
20250408,142700,19490871843,4670,4660,4670,4660,450
|
|
20250408,142600,19488774068,4655,4650,4655,4650,1239
|
|
20250408,142500,19483012528,4635,4635,4640,4635,1561
|
|
20250408,142400,19475776493,4635,4645,4655,4635,2406
|
|
20250408,142300,19464611018,4645,4655,4660,4640,1471
|
|
20250408,142200,19457758103,4650,4660,4660,4645,852
|
|
20250408,142100,19453796988,4660,4655,4660,4640,5498
|
|
20250408,142000,19428243428,4655,4675,4675,4655,1086
|
|
20250408,141900,19423180168,4680,4690,4695,4680,4331
|
|
20250408,141800,19402867848,4692,4710,4715,4690,535
|
|
20250408,141700,19400351950,4715,4660,4730,4650,6376
|
|
20250408,141600,19370424400,4660,4650,4665,4640,3570
|
|
20250408,141500,19353841820,4650,4665,4665,4645,5515
|
|
20250408,141400,19328169560,4665,4685,4685,4665,930
|
|
20250408,141300,19323820035,4685,4670,4685,4660,4990
|
|
20250408,141200,19300500355,4675,4660,4680,4655,1648
|
|
20250408,141100,19292811530,4660,4670,4670,4660,3535
|
|
20250408,141000,19276327680,4670,4655,4670,4650,3144
|
|
20250408,140900,19261685620,4660,4655,4665,4655,332
|
|
20250408,140800,19260138570,4655,4600,4670,4595,5149
|
|
20250408,140700,19236316830,4600,4685,4685,4585,18954
|
|
20250408,140600,19148649815,4685,4690,4695,4665,10667
|
|
20250408,140500,19098749635,4700,4740,4740,4675,12144
|
|
20250408,140400,19041593530,4740,4780,4780,4740,8554
|
|
20250408,140300,19000873050,4785,4790,4795,4775,9352
|
|
20250408,140200,18956138455,4790,4805,4815,4790,3588
|
|
20250408,140100,18938912900,4815,4810,4815,4805,509
|
|
20250408,140000,18936463185,4810,4810,4810,4800,2128
|
|
20250408,135900,18926234315,4815,4785,4815,4785,1513
|
|
20250408,135800,18918972485,4785,4805,4805,4785,3684
|
|
20250408,135700,18901313120,4805,4795,4810,4795,2492
|
|
20250408,135600,18889340795,4790,4810,4810,4780,14281
|
|
20250408,135500,18820850920,4810,4790,4810,4780,2241
|
|
20250408,135400,18810117820,4795,4790,4795,4785,6495
|
|
20250408,135300,18779023095,4795,4805,4805,4795,310
|
|
20250408,135200,18777535040,4805,4805,4805,4800,395
|
|
20250408,135100,18775637155,4795,4825,4825,4795,6014
|
|
20250408,135000,18746754595,4825,4850,4850,4825,2066
|
|
20250408,134900,18736747645,4845,4820,4850,4820,1955
|
|
20250408,134800,18727289335,4820,4810,4820,4810,1995
|
|
20250408,134700,18717678010,4815,4815,4820,4810,1470
|
|
20250408,134600,18710600740,4810,4800,4825,4800,1539
|
|
20250408,134500,18703190440,4795,4795,4810,4785,7982
|
|
20250408,134400,18664934910,4795,4815,4835,4795,7178
|
|
20250408,134300,18630478660,4825,4820,4855,4820,3012
|
|
20250408,134200,18615921330,4820,4815,4825,4805,5574
|
|
20250408,134100,18589088410,4815,4850,4850,4810,3576
|
|
20250408,134000,18571805515,4830,4805,4845,4805,4627
|
|
20250408,133900,18549498325,4810,4820,4820,4810,1891
|
|
20250408,133800,18540387680,4820,4825,4830,4820,4766
|
|
20250408,133700,18517413770,4825,4830,4845,4825,3439
|
|
20250408,133600,18500799555,4830,4895,4895,4830,7705
|
|
20250408,133500,18463439275,4900,4910,4915,4900,1867
|
|
20250408,133400,18454278050,4910,4920,4920,4905,1967
|
|
20250408,133300,18444617150,4935,4915,4940,4915,5563
|
|
20250408,133200,18417192505,4915,4910,4915,4905,1014
|
|
20250408,133100,18412213755,4900,4905,4910,4900,4263
|
|
20250408,133000,18391306505,4905,4890,4905,4885,2385
|
|
20250408,132900,18379641960,4910,4910,4915,4895,5149
|
|
20250408,132800,18354390700,4920,4910,4920,4910,1388
|
|
20250408,132700,18347575610,4900,4890,4920,4885,3765
|
|
20250408,132600,18329125675,4885,4835,4885,4835,3251
|
|
20250408,132500,18313313225,4830,4835,4835,4830,467
|
|
20250408,132400,18311055940,4835,4835,4840,4835,2283
|
|
20250408,132300,18300012340,4835,4850,4850,4835,345
|
|
20250408,132200,18298342195,4850,4845,4850,4830,8938
|
|
20250408,132100,18255115730,4845,4860,4860,4835,1254
|
|
20250408,132000,18249035815,4865,4830,4880,4825,5140
|
|
20250408,131900,18224078325,4830,4840,4840,4820,866
|
|
20250408,131800,18219899200,4825,4820,4830,4820,2153
|
|
20250408,131700,18209512765,4820,4810,4820,4810,2287
|
|
20250408,131600,18198512005,4810,4785,4810,4780,5604
|
|
20250408,131500,18171651205,4790,4810,4810,4785,3631
|
|
20250408,131400,18154230100,4795,4820,4820,4790,9646
|
|
20250408,131300,18107943685,4820,4800,4850,4795,9893
|
|
20250408,131200,18060208365,4805,4845,4850,4800,12394
|
|
20250408,131100,18000457695,4845,4855,4855,4840,5507
|
|
20250408,131000,17973771940,4855,4880,4880,4845,12973
|
|
20250408,130900,17910680075,4880,4895,4895,4880,3234
|
|
20250408,130800,17894878545,4895,4925,4925,4895,10021
|
|
20250408,130700,17845620995,4920,4935,4935,4920,12116
|
|
20250408,130600,17785949910,4935,4965,4965,4935,8368
|
|
20250408,130500,17744553880,4965,4970,4970,4965,3067
|
|
20250408,130400,17729318550,4975,4975,4980,4970,3587
|
|
20250408,130300,17711468530,4985,4957,4985,4945,13004
|
|
20250408,130200,17647002310,4957,4940,4960,4935,11704
|
|
20250408,130100,17589126930,4940,4945,4945,4930,2568
|
|
20250408,130000,17576448405,4945,4950,4965,4940,5191
|
|
20250408,125900,17550742000,4950,4930,4965,4925,9433
|
|
20250408,125800,17504080395,4930,4925,4945,4925,1528
|
|
20250408,125700,17496550220,4925,4927,4940,4925,4510
|
|
20250408,125600,17474308795,4930,4930,4945,4920,9376
|
|
20250408,125500,17428053105,4930,4895,4930,4890,8374
|
|
20250408,125400,17386977950,4895,4880,4900,4880,3117
|
|
20250408,125300,17371742000,4880,4910,4910,4875,8693
|
|
20250408,125200,17329266985,4910,4925,4935,4910,3540
|
|
20250408,125100,17311835890,4915,4910,4940,4905,3592
|
|
20250408,125000,17294183410,4910,4945,4945,4910,6624
|
|
20250408,124900,17261566075,4945,4945,4950,4935,4913
|
|
20250408,124800,17237285311,4935,4915,4940,4910,5982
|
|
20250408,124700,17207823236,4915,4880,4915,4870,11872
|
|
20250408,124600,17149754466,4875,4880,4925,4870,25376
|
|
20250408,124500,17025532251,4880,4945,4945,4875,19421
|
|
20250408,124400,16930300411,4925,4930,4990,4925,13423
|
|
20250408,124300,16863665011,4925,5000,5010,4905,41524
|
|
20250408,124200,16657882381,5000,5010,5030,5000,14071
|
|
20250408,124100,16587488161,5010,5010,5030,5000,10919
|
|
20250408,124000,16532798556,5010,5000,5040,4995,10381
|
|
20250408,123900,16480650884,5010,5000,5030,5000,13551
|
|
20250408,123800,16412779854,5000,5040,5040,5000,21393
|
|
20250408,123700,16305382054,5040,5010,5050,4985,20029
|
|
20250408,123600,16205114679,5010,5050,5050,4985,32536
|
|
20250408,123500,16042105719,5050,5050,5080,5010,26434
|
|
20250408,123400,15909175234,5050,5110,5120,5020,37968
|
|
20250408,123300,15716643074,5110,5080,5180,5060,47050
|
|
20250408,123200,15476539374,5080,5160,5190,5050,89240
|
|
20250408,123100,15019422684,5160,5120,5180,5030,99743
|
|
20250408,123000,14508266714,5120,4980,5140,4960,42260
|
|
20250408,122900,14296072949,4985,5040,5100,4965,49428
|
|
20250408,122800,14048265472,5050,5060,5070,5000,35244
|
|
20250408,122700,13871347037,5060,5110,5140,5010,88500
|
|
20250408,122600,13422783652,5130,5070,5150,4995,130047
|
|
20250408,122500,12761943787,5090,5010,5100,4985,128900
|
|
20250408,122400,12112704062,5000,4960,5050,4955,172986
|
|
20250408,122300,11247449862,4960,4780,4990,4780,161418
|
|
20250408,122200,10454046620,4790,4770,4790,4765,2655
|
|
20250408,122100,10441371600,4770,4785,4795,4745,9861
|
|
20250408,122000,10394329345,4780,4755,4812,4745,19070
|
|
20250408,121900,10302964916,4750,4710,4775,4710,17695
|
|
20250408,121800,10218914431,4710,4680,4710,4680,1301
|
|
20250408,121700,10212800511,4675,4680,4695,4675,2288
|
|
20250408,121600,10202094811,4665,4670,4680,4665,2360
|
|
20250408,121500,10191075116,4685,4685,4685,4685,1509
|
|
20250408,121400,10184005451,4680,4690,4690,4680,2686
|
|
20250408,121300,10171419131,4695,4700,4700,4695,704
|
|
20250408,121200,10168113331,4700,4700,4700,4700,2568
|
|
20250408,121100,10156043731,4695,4695,4695,4695,300
|
|
20250408,121000,10154635231,4695,4690,4700,4690,1264
|
|
20250408,120900,10148698846,4685,4690,4695,4685,2299
|
|
20250408,120800,10137917066,4695,4700,4700,4690,2504
|
|
20250408,120700,10126156141,4700,4700,4700,4695,495
|
|
20250408,120600,10123830591,4700,4670,4700,4670,2213
|
|
20250408,120500,10113463321,4670,4675,4675,4670,844
|
|
20250408,120400,10109520981,4675,4660,4675,4660,106
|
|
20250408,120300,10109025596,4660,4660,4670,4660,4540
|
|
20250408,120200,10087855776,4660,4660,4660,4660,1187
|
|
20250408,120100,10082324356,4665,4655,4665,4655,71
|
|
20250408,120000,10081993361,4660,4660,4660,4660,1390
|
|
20250408,115900,10075515961,4660,4665,4670,4660,3260
|
|
20250408,115800,10060313801,4660,4665,4665,4655,4701
|
|
20250408,115700,10038402661,4670,4665,4670,4660,1330
|
|
20250408,115600,10032194571,4665,4680,4680,4660,3411
|
|
20250408,115500,10016270951,4680,4705,4710,4680,3626
|
|
20250408,115400,9999234421,4705,4690,4705,4675,2277
|
|
20250408,115300,9988548396,4690,4670,4690,4665,1008
|
|
20250408,115200,9983840866,4665,4670,4680,4665,3954
|
|
20250408,115100,9965393216,4670,4695,4695,4665,2750
|
|
20250408,115000,9952546206,4695,4705,4705,4685,12255
|
|
20250408,114900,9894967646,4700,4725,4725,4700,5984
|
|
20250408,114800,9866805516,4710,4710,4710,4705,333
|
|
20250408,114700,9865238061,4705,4750,4750,4700,5223
|
|
20250408,114600,9840615276,4750,4760,4760,4750,1552
|
|
20250408,114500,9833234101,4755,4770,4775,4755,1389
|
|
20250408,114400,9826610276,4775,4770,4780,4770,1750
|
|
20250408,114300,9818251166,4770,4785,4790,4770,3549
|
|
20250408,114200,9801258571,4785,4775,4790,4765,9761
|
|
20250408,114100,9754608901,4775,4735,4775,4735,2582
|
|
20250408,114000,9742328491,4735,4760,4760,4725,4841
|
|
20250408,113900,9719397371,4760,4720,4760,4720,5468
|
|
20250408,113800,9693475606,4720,4715,4725,4715,1045
|
|
20250408,113700,9688548281,4715,4700,4720,4695,6763
|
|
20250408,113600,9656708516,4700,4700,4700,4680,12416
|
|
20250408,113500,9598365986,4690,4705,4705,4690,8456
|
|
20250408,113400,9558644151,4700,4702,4702,4700,2273
|
|
20250408,113300,9547961041,4700,4705,4705,4700,521
|
|
20250408,113200,9545511841,4705,4700,4705,4700,2582
|
|
20250408,113100,9533374806,4700,4710,4715,4700,2537
|
|
20250408,113000,9521439946,4710,4710,4710,4710,143
|
|
20250408,112900,9520766416,4710,4715,4715,4710,907
|
|
20250408,112800,9516489916,4715,4710,4715,4700,2838
|
|
20250408,112700,9503140786,4705,4715,4720,4705,704
|
|
20250408,112600,9499825486,4715,4720,4720,4715,1249
|
|
20250408,112500,9493935926,4725,4725,4725,4720,1034
|
|
20250408,112400,9489054476,4720,4705,4720,4705,4287
|
|
20250408,112300,9468859966,4710,4710,4715,4710,756
|
|
20250408,112200,9465298706,4710,4710,4710,4710,79
|
|
20250408,112100,9464926616,4710,4695,4710,4695,1337
|
|
20250408,112000,9458632706,4695,4695,4700,4695,1244
|
|
20250408,111900,9452791046,4710,4690,4710,4690,167
|
|
20250408,111800,9452005016,4690,4670,4720,4670,1458
|
|
20250408,111700,9445187276,4675,4695,4695,4650,21452
|
|
20250408,111600,9344930322,4695,4725,4725,4695,28987
|
|
20250408,111500,9208647267,4725,4730,4735,4725,2264
|
|
20250408,111400,9197947692,4725,4705,4725,4705,7541
|
|
20250408,111300,9162432817,4705,4710,4715,4705,2723
|
|
20250408,111200,9149611037,4705,4715,4715,4700,9132
|
|
20250408,111100,9106639597,4715,4710,4720,4710,671
|
|
20250408,111000,9103475677,4720,4715,4725,4705,9386
|
|
20250408,110900,9059292192,4730,4710,4730,4705,10879
|
|
20250408,110800,9008048737,4710,4735,4740,4710,12169
|
|
20250408,110700,8950602037,4740,4720,4755,4720,4163
|
|
20250408,110600,8930882578,4722,4720,4740,4720,3425
|
|
20250408,110500,8914687507,4715,4715,4725,4710,3638
|
|
20250408,110400,8897528527,4715,4710,4720,4710,1721
|
|
20250408,110300,8889416882,4710,4735,4735,4700,30641
|
|
20250408,110200,8745220563,4715,4710,4755,4685,32030
|
|
20250408,110100,8594300723,4710,4765,4850,4700,78504
|
|
20250408,110000,8221314941,4765,4685,4780,4685,49594
|
|
20250408,105900,7985802306,4685,4675,4690,4670,2203
|
|
20250408,105800,7975494471,4670,4665,4690,4655,3480
|
|
20250408,105700,7959245866,4655,4665,4710,4655,12834
|
|
20250408,105600,7899160091,4670,4655,4715,4630,34767
|
|
20250408,105500,7736329506,4655,4625,4655,4625,4856
|
|
20250408,105400,7713781606,4610,4620,4620,4605,5352
|
|
20250408,105300,7689107026,4620,4635,4640,4620,12966
|
|
20250408,105200,7629066611,4635,4620,4635,4620,2805
|
|
20250408,105100,7616088271,4620,4610,4620,4610,1372
|
|
20250408,105000,7609759261,4610,4590,4620,4585,4368
|
|
20250408,104900,7589651856,4590,4600,4600,4590,894
|
|
20250408,104800,7585545766,4595,4592,4595,4592,761
|
|
20250408,104700,7582049010,4590,4595,4595,4590,87
|
|
20250408,104600,7581649250,4600,4605,4605,4600,1682
|
|
20250408,104500,7573906660,4605,4605,4605,4605,825
|
|
20250408,104400,7570107535,4600,4605,4605,4600,2211
|
|
20250408,104300,7559925935,4605,4610,4610,4605,1702
|
|
20250408,104200,7552086520,4610,4595,4610,4595,1029
|
|
20250408,104100,7547347980,4600,4590,4600,4590,429
|
|
20250408,104000,7545378860,4580,4570,4580,4570,4515
|
|
20250408,103900,7524735545,4570,4580,4590,4570,9325
|
|
20250408,103800,7482042285,4580,4575,4580,4570,9649
|
|
20250408,103700,7437855355,4575,4610,4610,4565,10988
|
|
20250408,103600,7387497870,4610,4600,4610,4600,400
|
|
20250408,103500,7385655025,4610,4600,4610,4600,225
|
|
20250408,103400,7384618930,4600,4590,4605,4590,1460
|
|
20250408,103300,7377902570,4590,4635,4635,4590,10483
|
|
20250408,103200,7329560305,4640,4655,4655,4635,4168
|
|
20250408,103100,7310211590,4655,4660,4660,4650,3062
|
|
20250408,103000,7295965150,4655,4610,4670,4595,24329
|
|
20250408,102900,7183458130,4610,4605,4615,4605,7403
|
|
20250408,102800,7149351675,4605,4605,4605,4600,1227
|
|
20250408,102700,7143704600,4605,4590,4605,4590,288
|
|
20250408,102600,7142381655,4590,4595,4600,4585,949
|
|
20250408,102500,7138020740,4590,4595,4600,4590,4519
|
|
20250408,102400,7117260770,4595,4610,4610,4595,1955
|
|
20250408,102300,7108260000,4610,4610,4615,4605,1831
|
|
20250408,102200,7099818595,4615,4600,4615,4600,1277
|
|
20250408,102100,7093933475,4585,4595,4600,4580,763
|
|
20250408,102000,7090428295,4590,4605,4605,4575,5189
|
|
20250408,101900,7066600155,4600,4595,4600,4595,1986
|
|
20250408,101800,7057470995,4595,4615,4615,4595,1091
|
|
20250408,101700,7052439935,4615,4600,4615,4590,4514
|
|
20250408,101600,7031649625,4600,4620,4625,4595,3188
|
|
20250408,101500,7016932920,4605,4590,4635,4580,1481
|
|
20250408,101400,7010128975,4600,4600,4600,4585,2648
|
|
20250408,101300,6997953975,4600,4640,4640,4600,7404
|
|
20250408,101200,6963744421,4645,4580,4650,4580,6144
|
|
20250408,101100,6935351727,4570,4615,4625,4570,7586
|
|
20250408,101000,6900526787,4615,4575,4620,4575,16064
|
|
20250408,100900,6826572392,4580,4550,4580,4550,11864
|
|
20250408,100800,6772378639,4550,4535,4570,4520,10096
|
|
20250408,100700,6726445879,4540,4525,4550,4525,1552
|
|
20250408,100600,6719408324,4525,4540,4540,4515,2475
|
|
20250408,100500,6708210169,4540,4505,4540,4505,8105
|
|
20250408,100400,6671634064,4505,4520,4520,4505,3622
|
|
20250408,100300,6655284349,4520,4540,4545,4520,2290
|
|
20250408,100200,6644920304,4525,4535,4540,4525,10703
|
|
20250408,100100,6596417729,4535,4545,4550,4535,4789
|
|
20250408,100000,6574671569,4540,4590,4610,4540,11634
|
|
20250408,095900,6521603959,4590,4570,4600,4565,3270
|
|
20250408,095800,6506617289,4575,4560,4575,4545,14356
|
|
20250408,095700,6441190089,4560,4555,4580,4555,7188
|
|
20250408,095600,6408375109,4555,4580,4595,4555,7677
|
|
20250408,095500,6373252364,4585,4555,4590,4555,2677
|
|
20250408,095400,6361016374,4555,4555,4560,4530,10333
|
|
20250408,095300,6314065364,4555,4565,4565,4555,8854
|
|
20250408,095200,6273690114,4565,4590,4600,4565,12403
|
|
20250408,095100,6216815939,4585,4600,4610,4585,3481
|
|
20250408,095000,6200813634,4610,4575,4620,4560,7193
|
|
20250408,094900,6167911034,4575,4550,4590,4550,21856
|
|
20250408,094800,6068081994,4555,4540,4560,4450,31749
|
|
20250408,094700,5924749884,4545,4555,4575,4540,17305
|
|
20250408,094600,5845937194,4555,4630,4630,4540,23655
|
|
20250408,094500,5737383514,4635,4675,4710,4630,21334
|
|
20250408,094400,5637970529,4665,4715,4730,4655,12719
|
|
20250408,094300,5578390214,4730,4710,4745,4705,8813
|
|
20250408,094200,5536763463,4715,4730,4740,4665,20372
|
|
20250408,094100,5440845983,4730,4735,4795,4695,22646
|
|
20250408,094000,5333603088,4725,4690,4750,4670,12738
|
|
20250408,093900,5273715070,4690,4770,4770,4690,8618
|
|
20250408,093800,5233088275,4765,4665,4820,4665,41278
|
|
20250408,093700,5036076358,4655,4705,4705,4620,22035
|
|
20250408,093600,4933360549,4705,4750,4815,4705,42383
|
|
20250408,093500,4732433179,4750,4805,4815,4745,32407
|
|
20250408,093400,4577356837,4805,4780,4870,4780,79196
|
|
20250408,093300,4194864713,4780,4760,4785,4750,17122
|
|
20250408,093200,4113250028,4755,4785,4795,4740,29392
|
|
20250408,093100,3973223878,4785,4710,4785,4670,33857
|
|
20250408,093000,3813476008,4710,4785,4800,4705,26698
|
|
20250408,092900,3686492099,4785,4730,4810,4730,46259
|
|
20250408,092800,3465543987,4735,4770,4770,4715,54019
|
|
20250408,092700,3209907157,4765,4790,4830,4715,123546
|
|
20250408,092600,2620267157,4800,4770,4800,4765,66665
|
|
20250408,092500,2301739867,4755,4755,4755,4755,0
|
|
20250408,092400,2301739867,4755,4680,4755,4645,68195
|
|
20250408,092300,1979993262,4665,4595,4690,4540,38917
|
|
20250408,092200,1801267107,4595,4597,4605,4565,19173
|
|
20250408,092100,1713188515,4595,4525,4640,4525,34928
|
|
20250408,092000,1552805185,4535,4505,4595,4500,45394
|
|
20250408,091900,1347232175,4505,4510,4545,4505,24565
|
|
20250408,091800,1236191775,4510,4480,4520,4460,21065
|
|
20250408,091700,1141390705,4480,4435,4480,4435,18276
|
|
20250408,091600,1060037935,4430,4435,4450,4420,6785
|
|
20250408,091500,1029997660,4435,4470,4475,4430,4175
|
|
20250408,091400,1011392385,4470,4400,4485,4395,15696
|
|
20250408,091300,941388555,4395,4405,4410,4395,3408
|
|
20250408,091200,926404625,4415,4420,4430,4415,3148
|
|
20250408,091100,912488985,4415,4420,4435,4405,4701
|
|
20250408,091000,891734700,4410,4430,4470,4410,11543
|
|
20250408,090900,840533150,4430,4390,4430,4390,9801
|
|
20250408,090800,797322935,4390,4355,4415,4355,20586
|
|
20250408,090700,707136185,4360,4330,4360,4330,8330
|
|
20250408,090600,670912340,4330,4330,4335,4330,717
|
|
20250408,090500,667807460,4325,4315,4325,4305,13368
|
|
20250408,090400,610126070,4315,4350,4350,4315,11887
|
|
20250408,090300,558720985,4335,4310,4345,4295,12213
|
|
20250408,090200,506010505,4310,4300,4325,4300,9730
|
|
20250408,090100,464116630,4300,4455,4460,4290,44379
|
|
20250408,090000,271334820,4410,4325,4520,4325,60116
|