564 lines
28 KiB
CSV
564 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,182100,4785242367,4200,4200,4200,4200,24459
|
|
20250409,182000,4785242367,4200,4200,4200,4200,0
|
|
20250409,181900,4785242367,4200,4200,4200,4200,0
|
|
20250409,181800,4785242367,4200,4200,4200,4200,0
|
|
20250409,181700,4785242367,4200,4200,4200,4200,0
|
|
20250409,181600,4785242367,4200,4200,4200,4200,0
|
|
20250409,181500,4785242367,4200,4200,4200,4200,0
|
|
20250409,181400,4785242367,4200,4200,4200,4200,0
|
|
20250409,181300,4785242367,4200,4200,4200,4200,0
|
|
20250409,181200,4785242367,4200,4200,4200,4200,0
|
|
20250409,181100,4785242367,4200,4200,4200,4200,0
|
|
20250409,181000,4785242367,4200,4200,4200,4200,0
|
|
20250409,180900,4785242367,4200,4200,4200,4200,0
|
|
20250409,180800,4785242367,4200,4200,4200,4200,0
|
|
20250409,180700,4785242367,4200,4200,4200,4200,0
|
|
20250409,180600,4785242367,4200,4200,4200,4200,0
|
|
20250409,180500,4785242367,4200,4200,4200,4200,0
|
|
20250409,180400,4785242367,4200,4200,4200,4200,0
|
|
20250409,180300,4785242367,4200,4200,4200,4200,0
|
|
20250409,180200,4785242367,4200,4200,4200,4200,0
|
|
20250409,180100,4785242367,4200,4200,4200,4200,0
|
|
20250409,180000,4785242367,4200,4200,4200,4200,0
|
|
20250409,175900,4785242367,4200,4200,4200,4200,0
|
|
20250409,175800,4785242367,4200,4200,4200,4200,0
|
|
20250409,175700,4785242367,4200,4200,4200,4200,0
|
|
20250409,175600,4785242367,4200,4200,4200,4200,0
|
|
20250409,175500,4785242367,4200,4200,4200,4200,0
|
|
20250409,175400,4785242367,4200,4200,4200,4200,0
|
|
20250409,175300,4785242367,4200,4200,4200,4200,0
|
|
20250409,175200,4785242367,4200,4200,4200,4200,0
|
|
20250409,175100,4785242367,4200,4200,4200,4200,24459
|
|
20250409,175000,4785242367,4200,4200,4200,4200,0
|
|
20250409,174900,4785242367,4200,4200,4200,4200,0
|
|
20250409,174800,4785242367,4200,4200,4200,4200,0
|
|
20250409,174700,4785242367,4200,4200,4200,4200,0
|
|
20250409,174600,4785242367,4200,4200,4200,4200,0
|
|
20250409,174500,4785242367,4200,4200,4200,4200,0
|
|
20250409,174400,4785242367,4200,4200,4200,4200,0
|
|
20250409,174300,4785242367,4200,4200,4200,4200,0
|
|
20250409,174200,4785242367,4200,4200,4200,4200,0
|
|
20250409,174100,4785242367,4200,4200,4200,4200,0
|
|
20250409,174000,4785242367,4200,4200,4200,4200,0
|
|
20250409,173900,4785242367,4200,4200,4200,4200,0
|
|
20250409,173800,4785242367,4200,4200,4200,4200,0
|
|
20250409,173700,4785242367,4200,4200,4200,4200,0
|
|
20250409,173600,4785242367,4200,4200,4200,4200,0
|
|
20250409,173500,4785242367,4200,4200,4200,4200,0
|
|
20250409,173400,4785242367,4200,4200,4200,4200,0
|
|
20250409,173300,4785242367,4200,4200,4200,4200,0
|
|
20250409,173200,4785242367,4200,4200,4200,4200,0
|
|
20250409,173100,4785242367,4200,4200,4200,4200,0
|
|
20250409,173000,4785242367,4200,4200,4200,4200,0
|
|
20250409,172900,4785242367,4200,4200,4200,4200,0
|
|
20250409,172800,4785242367,4200,4200,4200,4200,0
|
|
20250409,172700,4785242367,4200,4200,4200,4200,0
|
|
20250409,172600,4785242367,4200,4200,4200,4200,0
|
|
20250409,172500,4785242367,4200,4200,4200,4200,0
|
|
20250409,172400,4785242367,4200,4200,4200,4200,0
|
|
20250409,172300,4785242367,4200,4200,4200,4200,0
|
|
20250409,172200,4785242367,4200,4200,4200,4200,0
|
|
20250409,172100,4785242367,4200,4200,4200,4200,24459
|
|
20250409,172000,4785242367,4200,4200,4200,4200,0
|
|
20250409,171900,4785242367,4200,4200,4200,4200,0
|
|
20250409,171800,4785242367,4200,4200,4200,4200,0
|
|
20250409,171700,4785242367,4200,4200,4200,4200,0
|
|
20250409,171600,4785242367,4200,4200,4200,4200,0
|
|
20250409,171500,4785242367,4200,4200,4200,4200,0
|
|
20250409,171400,4785242367,4200,4200,4200,4200,0
|
|
20250409,171300,4785242367,4200,4200,4200,4200,0
|
|
20250409,171200,4785242367,4200,4200,4200,4200,0
|
|
20250409,171100,4785242367,4200,4200,4200,4200,0
|
|
20250409,171000,4785242367,4200,4200,4200,4200,0
|
|
20250409,170900,4785242367,4200,4200,4200,4200,0
|
|
20250409,170800,4785242367,4200,4200,4200,4200,0
|
|
20250409,170700,4785242367,4200,4200,4200,4200,0
|
|
20250409,170600,4785242367,4200,4200,4200,4200,0
|
|
20250409,170500,4785242367,4200,4200,4200,4200,0
|
|
20250409,170400,4785242367,4200,4200,4200,4200,0
|
|
20250409,170300,4785242367,4200,4200,4200,4200,0
|
|
20250409,170200,4785242367,4200,4200,4200,4200,0
|
|
20250409,170100,4785242367,4200,4200,4200,4200,0
|
|
20250409,170000,4785242367,4200,4200,4200,4200,0
|
|
20250409,165900,4785242367,4200,4200,4200,4200,0
|
|
20250409,165800,4785242367,4200,4200,4200,4200,0
|
|
20250409,165700,4785242367,4200,4200,4200,4200,0
|
|
20250409,165600,4785242367,4200,4200,4200,4200,0
|
|
20250409,165500,4785242367,4200,4200,4200,4200,0
|
|
20250409,165400,4785242367,4200,4200,4200,4200,0
|
|
20250409,165300,4785242367,4200,4200,4200,4200,0
|
|
20250409,165200,4785242367,4200,4200,4200,4200,0
|
|
20250409,165100,4785242367,4200,4200,4200,4200,24459
|
|
20250409,165000,4785242367,4200,4200,4200,4200,0
|
|
20250409,164900,4785242367,4200,4200,4200,4200,0
|
|
20250409,164800,4785242367,4200,4200,4200,4200,0
|
|
20250409,164700,4785242367,4200,4200,4200,4200,0
|
|
20250409,164600,4785242367,4200,4200,4200,4200,0
|
|
20250409,164500,4785242367,4200,4200,4200,4200,0
|
|
20250409,164400,4785242367,4200,4200,4200,4200,0
|
|
20250409,164300,4785242367,4200,4200,4200,4200,0
|
|
20250409,164200,4785242367,4200,4200,4200,4200,0
|
|
20250409,164100,4785242367,4200,4200,4200,4200,0
|
|
20250409,164000,4785242367,4200,4200,4200,4200,0
|
|
20250409,163900,4785242367,4200,4200,4200,4200,0
|
|
20250409,163800,4785242367,4200,4200,4200,4200,0
|
|
20250409,163700,4785242367,4200,4200,4200,4200,0
|
|
20250409,163600,4785242367,4200,4200,4200,4200,0
|
|
20250409,163500,4785242367,4200,4200,4200,4200,0
|
|
20250409,163400,4785242367,4200,4200,4200,4200,0
|
|
20250409,163300,4785242367,4200,4200,4200,4200,0
|
|
20250409,163200,4785242367,4200,4200,4200,4200,0
|
|
20250409,163100,4785242367,4200,4200,4200,4200,0
|
|
20250409,163000,4785242367,4200,4200,4200,4200,0
|
|
20250409,162900,4785242367,4200,4200,4200,4200,0
|
|
20250409,162800,4785242367,4200,4200,4200,4200,0
|
|
20250409,162700,4785242367,4200,4200,4200,4200,0
|
|
20250409,162600,4785242367,4200,4200,4200,4200,0
|
|
20250409,162500,4785242367,4200,4200,4200,4200,0
|
|
20250409,162400,4785242367,4200,4200,4200,4200,0
|
|
20250409,162300,4785242367,4200,4200,4200,4200,0
|
|
20250409,162200,4785242367,4200,4200,4200,4200,0
|
|
20250409,162100,4785242367,4200,4200,4200,4200,24459
|
|
20250409,162000,4785242367,4200,4200,4200,4200,0
|
|
20250409,161900,4785242367,4200,4200,4200,4200,0
|
|
20250409,161800,4785242367,4200,4200,4200,4200,0
|
|
20250409,161700,4785242367,4200,4200,4200,4200,0
|
|
20250409,161600,4785242367,4200,4200,4200,4200,0
|
|
20250409,161500,4785242367,4200,4200,4200,4200,0
|
|
20250409,161400,4785242367,4200,4200,4200,4200,0
|
|
20250409,161300,4785242367,4200,4200,4200,4200,0
|
|
20250409,161200,4785242367,4200,4200,4200,4200,0
|
|
20250409,161100,4785242367,4200,4200,4200,4200,0
|
|
20250409,161000,4785242367,4200,4200,4200,4200,0
|
|
20250409,160900,4785242367,4200,4200,4200,4200,0
|
|
20250409,160800,4785242367,4200,4200,4200,4200,0
|
|
20250409,160700,4785242367,4200,4200,4200,4200,0
|
|
20250409,160600,4785242367,4200,4200,4200,4200,0
|
|
20250409,160500,4785242367,4200,4200,4200,4200,0
|
|
20250409,160400,4785242367,4200,4200,4200,4200,0
|
|
20250409,160300,4785242367,4200,4200,4200,4200,0
|
|
20250409,160200,4785242367,4200,4200,4200,4200,0
|
|
20250409,160100,4785242367,4200,4200,4200,4200,0
|
|
20250409,160000,4785242367,4200,4200,4200,4200,0
|
|
20250409,155900,4785242367,4200,4200,4200,4200,0
|
|
20250409,155800,4785242367,4200,4200,4200,4200,0
|
|
20250409,155700,4785242367,4200,4200,4200,4200,0
|
|
20250409,155600,4785242367,4200,4200,4200,4200,0
|
|
20250409,155500,4785242367,4200,4200,4200,4200,0
|
|
20250409,155400,4785242367,4200,4200,4200,4200,0
|
|
20250409,155300,4785242367,4200,4200,4200,4200,0
|
|
20250409,155200,4785242367,4200,4200,4200,4200,0
|
|
20250409,155100,4785242367,4200,4200,4200,4200,24459
|
|
20250409,155000,4785242367,4200,4200,4200,4200,0
|
|
20250409,154900,4785242367,4200,4200,4200,4200,0
|
|
20250409,154800,4785242367,4200,4200,4200,4200,0
|
|
20250409,154700,4785242367,4200,4200,4200,4200,0
|
|
20250409,154600,4785242367,4200,4200,4200,4200,0
|
|
20250409,154500,4785242367,4200,4200,4200,4200,0
|
|
20250409,154400,4785242367,4200,4200,4200,4200,0
|
|
20250409,154300,4785242367,4200,4200,4200,4200,0
|
|
20250409,154200,4785242367,4200,4200,4200,4200,0
|
|
20250409,154100,4785242367,4200,4200,4200,4200,0
|
|
20250409,154000,4785242367,4200,4200,4200,4200,0
|
|
20250409,153900,4785242367,4200,4200,4200,4200,0
|
|
20250409,153800,4785242367,4200,4200,4200,4200,0
|
|
20250409,153700,4785242367,4200,4200,4200,4200,0
|
|
20250409,153600,4785242367,4200,4200,4200,4200,0
|
|
20250409,153500,4785242367,4200,4200,4200,4200,0
|
|
20250409,153400,4785242367,4200,4200,4200,4200,0
|
|
20250409,153300,4785242367,4200,4200,4200,4200,0
|
|
20250409,153200,4785242367,4200,4200,4200,4200,0
|
|
20250409,153100,4785242367,4200,4200,4200,4200,0
|
|
20250409,153000,4785242367,4200,4200,4200,4200,24459
|
|
20250409,152900,4682514567,4225,4225,4225,4225,0
|
|
20250409,152800,4682514567,4225,4225,4225,4225,0
|
|
20250409,152700,4682514567,4225,4225,4225,4225,0
|
|
20250409,152600,4682514567,4225,4225,4225,4225,0
|
|
20250409,152500,4682514567,4225,4225,4225,4225,0
|
|
20250409,152400,4682514567,4225,4225,4225,4225,0
|
|
20250409,152300,4682514567,4225,4225,4225,4225,0
|
|
20250409,152200,4682514567,4225,4225,4225,4225,0
|
|
20250409,152100,4682514567,4225,4225,4225,4225,0
|
|
20250409,152000,4682514567,4225,4225,4225,4225,0
|
|
20250409,151900,4682514567,4225,4225,4225,4220,1652
|
|
20250409,151800,4675535627,4225,4240,4240,4225,355
|
|
20250409,151700,4674030592,4240,4225,4240,4215,3170
|
|
20250409,151600,4660642522,4240,4240,4240,4240,200
|
|
20250409,151500,4659794522,4240,4220,4240,4210,1172
|
|
20250409,151400,4654841292,4220,4232,4232,4220,630
|
|
20250409,151300,4652176402,4230,4225,4230,4225,824
|
|
20250409,151200,4648692207,4225,4210,4225,4210,258
|
|
20250409,151100,4647604257,4210,4210,4210,4210,2
|
|
20250409,151000,4647595837,4205,4205,4205,4205,851
|
|
20250409,150900,4644017382,4215,4235,4235,4215,1452
|
|
20250409,150800,4637893087,4230,4230,4230,4230,133
|
|
20250409,150700,4637330497,4225,4235,4250,4225,3383
|
|
20250409,150600,4623016947,4240,4250,4250,4240,1524
|
|
20250409,150500,4616543972,4250,4250,4250,4250,611
|
|
20250409,150400,4613947222,4270,4260,4270,4240,1680
|
|
20250409,150300,4606798012,4255,4245,4255,4245,1724
|
|
20250409,150200,4599474102,4245,4230,4245,4230,97
|
|
20250409,150100,4599063747,4230,4225,4230,4225,20
|
|
20250409,150000,4598979197,4225,4210,4225,4210,2621
|
|
20250409,145900,4587931452,4205,4205,4205,4205,35
|
|
20250409,145800,4587784277,4205,4200,4205,4200,69
|
|
20250409,145700,4587494407,4200,4205,4205,4200,62
|
|
20250409,145600,4587233972,4195,4205,4205,4195,1211
|
|
20250409,145500,4582146937,4205,4220,4220,4205,281
|
|
20250409,145400,4580963527,4215,4225,4230,4210,983
|
|
20250409,145300,4576810557,4215,4225,4230,4215,929
|
|
20250409,145200,4572887137,4220,4235,4245,4220,2093
|
|
20250409,145100,4564027077,4230,4230,4230,4230,1049
|
|
20250409,145000,4559589807,4230,4210,4230,4195,1347
|
|
20250409,144900,4553911757,4190,4195,4205,4190,895
|
|
20250409,144800,4550150557,4195,4195,4195,4195,1
|
|
20250409,144700,4550146362,4190,4195,4195,4190,1332
|
|
20250409,144600,4544559002,4195,4185,4195,4185,599
|
|
20250409,144500,4542049197,4185,4195,4195,4185,492
|
|
20250409,144400,4539985387,4195,4200,4200,4195,307
|
|
20250409,144300,4538696017,4190,4190,4190,4190,2992
|
|
20250409,144200,4526159537,4185,4200,4200,4185,3060
|
|
20250409,144100,4513329697,4210,4210,4210,4210,1128
|
|
20250409,144000,4508580817,4205,4190,4205,4190,644
|
|
20250409,143900,4505879827,4190,4200,4200,4190,535
|
|
20250409,143800,4503635352,4200,4205,4205,4200,131
|
|
20250409,143700,4503085137,4195,4195,4195,4195,1769
|
|
20250409,143600,4495664182,4195,4205,4205,4185,3199
|
|
20250409,143500,4482257352,4200,4220,4220,4200,12483
|
|
20250409,143400,4429796982,4220,4220,4220,4220,194
|
|
20250409,143300,4428978302,4215,4200,4215,4200,860
|
|
20250409,143200,4425361452,4200,4220,4225,4195,15485
|
|
20250409,143100,4360289922,4215,4205,4215,4205,2073
|
|
20250409,143000,4351561047,4215,4230,4230,4200,15791
|
|
20250409,142900,4285042292,4235,4235,4235,4230,2604
|
|
20250409,142800,4274021677,4235,4235,4235,4235,813
|
|
20250409,142700,4270578622,4235,4260,4260,4235,1273
|
|
20250409,142600,4265185042,4260,4260,4260,4260,52
|
|
20250409,142500,4264963522,4260,4260,4260,4240,2307
|
|
20250409,142400,4255166317,4235,4240,4240,4235,1235
|
|
20250409,142300,4249934042,4235,4270,4270,4235,7787
|
|
20250409,142200,4216810757,4270,4260,4270,4255,1701
|
|
20250409,142100,4209557167,4280,4260,4280,4260,113
|
|
20250409,142000,4209073567,4280,4280,4280,4280,0
|
|
20250409,141900,4209073567,4280,4280,4280,4280,0
|
|
20250409,141800,4209073567,4280,4260,4280,4260,498
|
|
20250409,141700,4206951927,4265,4285,4285,4265,1964
|
|
20250409,141600,4198562117,4280,4280,4280,4280,3581
|
|
20250409,141500,4183235437,4275,4290,4290,4270,2883
|
|
20250409,141400,4170901992,4285,4270,4285,4270,2399
|
|
20250409,141300,4160648187,4260,4260,4260,4260,6
|
|
20250409,141200,4160622627,4260,4265,4270,4255,2794
|
|
20250409,141100,4148721497,4275,4270,4275,4270,545
|
|
20250409,141000,4146391632,4260,4240,4260,4240,14541
|
|
20250409,140900,4084733857,4240,4235,4240,4235,4519
|
|
20250409,140800,4065573472,4235,4235,4235,4235,50
|
|
20250409,140700,4065361722,4230,4230,4240,4230,1934
|
|
20250409,140600,4057168552,4230,4230,4230,4230,271
|
|
20250409,140500,4056022222,4235,4230,4235,4230,2796
|
|
20250409,140400,4044193122,4230,4235,4245,4225,5334
|
|
20250409,140300,4021560562,4235,4235,4235,4235,645
|
|
20250409,140200,4018828987,4230,4250,4250,4230,2530
|
|
20250409,140100,4008104822,4250,4270,4270,4250,1286
|
|
20250409,140000,4002624137,4270,4275,4285,4270,868
|
|
20250409,135900,3998915092,4270,4270,4270,4265,559
|
|
20250409,135800,3996528327,4275,4275,4275,4275,110
|
|
20250409,135700,3996058077,4275,4235,4275,4235,594
|
|
20250409,135600,3993528087,4235,4245,4245,4235,875
|
|
20250409,135500,3989819092,4250,4265,4265,4250,673
|
|
20250409,135400,3986951192,4265,4265,4270,4265,1217
|
|
20250409,135300,3981760127,4265,4270,4270,4265,35
|
|
20250409,135200,3981610827,4265,4270,4270,4265,520
|
|
20250409,135100,3979390792,4270,4310,4315,4265,2209
|
|
20250409,135000,3969910477,4315,4285,4315,4280,2704
|
|
20250409,134900,3958277252,4260,4240,4285,4237,5660
|
|
20250409,134800,3934119027,4235,4240,4240,4230,804
|
|
20250409,134700,3930715777,4240,4240,4240,4240,1
|
|
20250409,134600,3930711537,4220,4205,4245,4205,4497
|
|
20250409,134500,3911717047,4215,4175,4215,4175,2010
|
|
20250409,134400,3903274252,4180,4230,4230,4175,9010
|
|
20250409,134300,3865313582,4230,4245,4255,4205,15348
|
|
20250409,134200,3800227757,4250,4250,4250,4250,0
|
|
20250409,134100,3800227757,4250,4250,4250,4250,0
|
|
20250409,134000,3800227757,4250,4300,4300,4250,6663
|
|
20250409,133900,3771750082,4295,4295,4295,4290,829
|
|
20250409,133800,3768189907,4285,4305,4305,4285,1509
|
|
20250409,133700,3761722327,4305,4295,4305,4295,351
|
|
20250409,133600,3760212772,4290,4290,4290,4290,2153
|
|
20250409,133500,3750976402,4290,4290,4295,4290,305
|
|
20250409,133400,3749667392,4295,4310,4310,4290,1877
|
|
20250409,133300,3741595152,4315,4315,4315,4310,5529
|
|
20250409,133200,3717737617,4315,4330,4330,4315,1243
|
|
20250409,133100,3712369137,4325,4350,4350,4325,2901
|
|
20250409,133000,3699788842,4355,4340,4355,4340,397
|
|
20250409,132900,3698060232,4355,4335,4355,4335,3045
|
|
20250409,132800,3684831077,4330,4315,4330,4290,2829
|
|
20250409,132700,3672611352,4285,4285,4285,4285,1004
|
|
20250409,132600,3668309212,4305,4275,4305,4275,3280
|
|
20250409,132500,3654226902,4270,4310,4310,4270,4489
|
|
20250409,132400,3634958952,4315,4350,4350,4315,3871
|
|
20250409,132300,3618221747,4355,4365,4365,4350,3646
|
|
20250409,132200,3602326657,4365,4375,4375,4365,373
|
|
20250409,132100,3600696187,4375,4380,4380,4375,128
|
|
20250409,132000,3600135602,4380,4385,4385,4380,2968
|
|
20250409,131900,3587128742,4385,4385,4385,4385,2
|
|
20250409,131800,3587119972,4385,4385,4385,4385,210
|
|
20250409,131700,3586199122,4385,4385,4385,4385,875
|
|
20250409,131600,3582362247,4390,4390,4390,4390,549
|
|
20250409,131500,3579952137,4390,4395,4395,4390,718
|
|
20250409,131400,3576797577,4395,4390,4395,4390,52
|
|
20250409,131300,3576569132,4390,4395,4395,4390,1678
|
|
20250409,131200,3569194597,4395,4395,4395,4395,1000
|
|
20250409,131100,3564799597,4395,4395,4395,4395,40
|
|
20250409,131000,3564623797,4395,4395,4395,4395,579
|
|
20250409,130900,3562079092,4395,4395,4395,4395,100
|
|
20250409,130800,3561639592,4395,4410,4410,4395,356
|
|
20250409,130700,3560074867,4395,4395,4395,4395,1000
|
|
20250409,130600,3555679867,4395,4405,4405,4395,4753
|
|
20250409,130500,3534769082,4415,4415,4415,4415,755
|
|
20250409,130400,3531435757,4420,4420,4420,4420,0
|
|
20250409,130300,3531435757,4420,4415,4420,4415,656
|
|
20250409,130200,3528536517,4415,4410,4415,4410,1444
|
|
20250409,130100,3522166257,4410,4395,4410,4395,1027
|
|
20250409,130000,3517648107,4400,4400,4400,4400,1
|
|
20250409,125900,3517643707,4400,4395,4410,4395,2752
|
|
20250409,125800,3505510837,4395,4395,4395,4395,0
|
|
20250409,125700,3505510837,4395,4405,4405,4395,2308
|
|
20250409,125600,3495367047,4410,4410,4415,4395,10028
|
|
20250409,125500,3451236087,4410,4430,4430,4410,5080
|
|
20250409,125400,3428801197,4430,4445,4450,4415,16839
|
|
20250409,125300,3354217737,4445,4445,4445,4445,89
|
|
20250409,125200,3353822132,4455,4450,4455,4445,3101
|
|
20250409,125100,3340029257,4450,4450,4450,4450,175
|
|
20250409,125000,3339250507,4455,4455,4455,4455,805
|
|
20250409,124900,3335664232,4460,4460,4460,4455,2910
|
|
20250409,124800,3322689822,4460,4455,4460,4455,1026
|
|
20250409,124700,3318117167,4455,4455,4460,4455,991
|
|
20250409,124600,3313699622,4455,4455,4455,4455,1642
|
|
20250409,124500,3306384512,4460,4460,4460,4460,772
|
|
20250409,124400,3302941392,4465,4465,4465,4465,102
|
|
20250409,124300,3302485962,4465,4460,4465,4460,70
|
|
20250409,124200,3302173737,4460,4470,4470,4460,138
|
|
20250409,124100,3301558217,4470,4460,4470,4460,624
|
|
20250409,124000,3298769587,4455,4475,4475,4455,5895
|
|
20250409,123900,3272468982,4485,4480,4485,4480,2
|
|
20250409,123800,3272460017,4465,4470,4470,4465,642
|
|
20250409,123700,3269590282,4490,4470,4490,4460,7671
|
|
20250409,123600,3235317592,4495,4495,4495,4495,187
|
|
20250409,123500,3234477027,4475,4495,4495,4475,18144
|
|
20250409,123400,3153167892,4490,4505,4505,4490,1907
|
|
20250409,123300,3144598027,4495,4510,4510,4495,791
|
|
20250409,123200,3141041012,4500,4500,4500,4500,502
|
|
20250409,123100,3138782012,4500,4495,4500,4490,7663
|
|
20250409,123000,3104362607,4495,4490,4500,4490,1519
|
|
20250409,122900,3097530012,4495,4490,4495,4490,504
|
|
20250409,122800,3095265532,4490,4500,4500,4490,3228
|
|
20250409,122700,3080754372,4500,4510,4510,4500,4726
|
|
20250409,122600,3059482377,4510,4525,4525,4510,961
|
|
20250409,122500,3055143492,4520,4520,4520,4520,0
|
|
20250409,122400,3055143492,4520,4520,4522,4520,426
|
|
20250409,122300,3053217672,4515,4515,4520,4515,682
|
|
20250409,122200,3050136697,4515,4525,4525,4515,1003
|
|
20250409,122100,3045602917,4520,4520,4520,4520,2
|
|
20250409,122000,3045593877,4520,4515,4520,4515,667
|
|
20250409,121900,3042580037,4520,4515,4520,4515,5
|
|
20250409,121800,3042557452,4515,4515,4515,4510,1540
|
|
20250409,121700,3035605352,4510,4510,4515,4500,1018
|
|
20250409,121600,3031013572,4500,4497,4500,4497,479
|
|
20250409,121500,3028858807,4495,4500,4502,4495,2151
|
|
20250409,121400,3019179794,4500,4505,4505,4500,2276
|
|
20250409,121300,3008932225,4505,4505,4507,4505,1193
|
|
20250409,121200,3003556370,4505,4510,4510,4505,2848
|
|
20250409,121100,2990723110,4510,4510,4510,4510,5318
|
|
20250409,121000,2966738930,4510,4515,4515,4510,949
|
|
20250409,120900,2962455425,4515,4515,4515,4515,50
|
|
20250409,120800,2962229675,4510,4525,4525,4510,2944
|
|
20250409,120700,2948937650,4530,4535,4545,4530,1969
|
|
20250409,120600,2940006835,4540,4545,4550,4540,537
|
|
20250409,120500,2937563885,4540,4540,4540,4540,0
|
|
20250409,120400,2937563885,4540,4525,4540,4525,1701
|
|
20250409,120300,2929842780,4545,4525,4545,4515,2230
|
|
20250409,120200,2919764850,4525,4530,4530,4525,835
|
|
20250409,120100,2915985330,4535,4555,4555,4535,600
|
|
20250409,120000,2913257125,4560,4565,4565,4560,6
|
|
20250409,115900,2913229740,4565,4565,4565,4565,1
|
|
20250409,115800,2913225175,4520,4570,4575,4520,22373
|
|
20250409,115700,2811630220,4575,4580,4580,4560,6193
|
|
20250409,115600,2783381225,4585,4585,4585,4585,196
|
|
20250409,115500,2782482565,4585,4585,4585,4585,259
|
|
20250409,115400,2781295050,4585,4595,4595,4585,700
|
|
20250409,115300,2778084135,4595,4595,4595,4595,260
|
|
20250409,115200,2776889435,4595,4595,4595,4590,778
|
|
20250409,115100,2773315160,4595,4595,4595,4595,690
|
|
20250409,115000,2770144610,4595,4595,4595,4590,1649
|
|
20250409,114900,2762572455,4595,4600,4600,4595,236
|
|
20250409,114800,2761487010,4600,4605,4605,4600,283
|
|
20250409,114700,2760184545,4610,4620,4620,4610,1621
|
|
20250409,114600,2752707035,4620,4615,4620,4615,51
|
|
20250409,114500,2752471420,4620,4620,4620,4620,149
|
|
20250409,114400,2751783040,4615,4615,4615,4615,121
|
|
20250409,114300,2751224625,4615,4625,4625,4615,1340
|
|
20250409,114200,2745034525,4620,4620,4620,4620,429
|
|
20250409,114100,2743052545,4625,4625,4625,4625,2766
|
|
20250409,114000,2730259795,4620,4625,4625,4620,1279
|
|
20250409,113900,2724346175,4625,4625,4630,4625,115
|
|
20250409,113800,2723814295,4635,4635,4635,4635,514
|
|
20250409,113700,2721431905,4635,4635,4635,4635,100
|
|
20250409,113600,2720968405,4630,4630,4630,4630,345
|
|
20250409,113500,2719371055,4630,4620,4630,4620,788
|
|
20250409,113400,2715723985,4615,4630,4630,4615,644
|
|
20250409,113300,2712749630,4630,4635,4635,4630,646
|
|
20250409,113200,2709758270,4635,4635,4635,4635,301
|
|
20250409,113100,2708363135,4635,4635,4635,4635,382
|
|
20250409,113000,2706592565,4635,4635,4635,4635,1
|
|
20250409,112900,2706587930,4640,4645,4645,4640,938
|
|
20250409,112800,2702235290,4640,4640,4640,4640,477
|
|
20250409,112700,2700022010,4640,4640,4640,4640,1587
|
|
20250409,112600,2692658330,4645,4650,4650,4645,305
|
|
20250409,112500,2691240605,4650,4655,4660,4645,659
|
|
20250409,112400,2688172610,4660,4660,4660,4655,485
|
|
20250409,112300,2685912685,4660,4660,4660,4660,45
|
|
20250409,112200,2685702985,4660,4655,4660,4655,112
|
|
20250409,112100,2685181125,4655,4655,4655,4655,410
|
|
20250409,112000,2683272575,4655,4660,4660,4650,778
|
|
20250409,111900,2679651000,4665,4665,4665,4665,0
|
|
20250409,111800,2679651000,4665,4660,4665,4660,301
|
|
20250409,111700,2678248335,4660,4660,4660,4660,101
|
|
20250409,111600,2677777675,4660,4660,4660,4660,270
|
|
20250409,111500,2676519475,4665,4665,4665,4665,100
|
|
20250409,111400,2676052975,4665,4665,4665,4665,100
|
|
20250409,111300,2675586475,4680,4680,4680,4680,0
|
|
20250409,111200,2675586475,4680,4680,4680,4680,1
|
|
20250409,111100,2675581795,4660,4670,4670,4660,2701
|
|
20250409,111000,2662973095,4675,4675,4675,4675,166
|
|
20250409,110900,2662197045,4675,4685,4685,4675,1302
|
|
20250409,110800,2656105545,4685,4690,4690,4685,203
|
|
20250409,110700,2655154485,4690,4690,4690,4690,104
|
|
20250409,110600,2654666725,4690,4695,4700,4690,3879
|
|
20250409,110500,2636467310,4695,4705,4705,4695,2017
|
|
20250409,110400,2626994830,4705,4705,4705,4705,1179
|
|
20250409,110300,2621447635,4710,4715,4715,4710,324
|
|
20250409,110200,2619921090,4730,4725,4730,4725,209
|
|
20250409,110100,2618932540,4720,4715,4720,4715,721
|
|
20250409,110000,2615530635,4715,4715,4715,4715,21
|
|
20250409,105900,2615431620,4710,4700,4710,4700,1190
|
|
20250409,105800,2609829790,4700,4710,4710,4700,697
|
|
20250409,105700,2606552750,4710,4720,4720,4710,281
|
|
20250409,105600,2605228160,4720,4720,4720,4720,84
|
|
20250409,105500,2604831680,4720,4720,4720,4720,6
|
|
20250409,105400,2604803360,4710,4705,4720,4700,2752
|
|
20250409,105300,2591847300,4705,4720,4720,4705,205
|
|
20250409,105200,2590881750,4695,4725,4725,4695,5818
|
|
20250409,105100,2563472940,4730,4740,4740,4730,120
|
|
20250409,105000,2562905315,4740,4730,4740,4730,748
|
|
20250409,104900,2559359845,4740,4745,4745,4725,154
|
|
20250409,104800,2558631380,4720,4720,4720,4720,2
|
|
20250409,104700,2558621940,4725,4745,4745,4725,2256
|
|
20250409,104600,2547940440,4745,4730,4755,4730,3131
|
|
20250409,104500,2533098690,4725,4715,4735,4715,3666
|
|
20250409,104400,2515792200,4735,4730,4760,4700,11723
|
|
20250409,104300,2460333615,4730,4720,4730,4720,793
|
|
20250409,104200,2456589290,4720,4720,4725,4715,387
|
|
20250409,104100,2454763640,4725,4720,4745,4720,1639
|
|
20250409,104000,2447005185,4720,4720,4720,4715,766
|
|
20250409,103900,2443390165,4715,4710,4715,4710,694
|
|
20250409,103800,2440118225,4715,4710,4715,4710,557
|
|
20250409,103700,2437492390,4715,4675,4715,4675,1013
|
|
20250409,103600,2432747775,4680,4680,4685,4680,1331
|
|
20250409,103500,2426512760,4690,4670,4690,4660,2179
|
|
20250409,103400,2416314785,4660,4655,4660,4650,674
|
|
20250409,103300,2413176835,4655,4655,4655,4655,154
|
|
20250409,103200,2412459965,4645,4640,4645,4640,297
|
|
20250409,103100,2411081870,4645,4640,4645,4640,502
|
|
20250409,103000,2408751910,4635,4630,4635,4630,542
|
|
20250409,102900,2406239810,4630,4615,4630,4615,262
|
|
20250409,102800,2405029665,4610,4615,4615,4610,1654
|
|
20250409,102700,2397400830,4620,4615,4625,4615,1563
|
|
20250409,102600,2390173525,4625,4625,4625,4615,4074
|
|
20250409,102500,2371353380,4640,4640,4645,4625,381
|
|
20250409,102400,2369586905,4645,4645,4645,4645,5
|
|
20250409,102300,2369563680,4645,4645,4645,4645,500
|
|
20250409,102200,2367241180,4645,4645,4645,4615,1492
|
|
20250409,102100,2360331760,4635,4630,4650,4610,4196
|
|
20250409,102000,2340936205,4610,4665,4665,4595,7203
|
|
20250409,101900,2307657370,4665,4690,4690,4630,2108
|
|
20250409,101800,2297825470,4690,4710,4710,4685,2780
|
|
20250409,101700,2284764265,4715,4725,4745,4715,6476
|
|
20250409,101600,2254122725,4725,4730,4745,4705,809
|
|
20250409,101500,2250305790,4705,4750,4765,4705,9907
|
|
20250409,101400,2203380935,4750,4815,4850,4750,19284
|
|
20250409,101300,2110665485,4810,4735,4835,4735,19474
|
|
20250409,101200,2017257010,4735,4740,4780,4715,44331
|
|
20250409,101100,1806684335,4735,4610,4745,4610,33407
|
|
20250409,101000,1649698535,4615,4580,4615,4575,1703
|
|
20250409,100900,1641858255,4580,4580,4580,4575,270
|
|
20250409,100800,1640621850,4580,4585,4585,4575,1446
|
|
20250409,100700,1633999665,4585,4620,4640,4575,12002
|
|
20250409,100600,1578521895,4620,4570,4620,4570,6730
|
|
20250409,100500,1547561800,4570,4555,4570,4555,1823
|
|
20250409,100400,1539244970,4565,4555,4565,4550,2597
|
|
20250409,100300,1527416315,4555,4550,4555,4550,2528
|
|
20250409,100200,1515908385,4555,4555,4555,4555,1245
|
|
20250409,100100,1510237410,4560,4560,4570,4560,1062
|
|
20250409,100000,1505394670,4560,4565,4565,4560,1895
|
|
20250409,095900,1496748865,4570,4570,4570,4570,507
|
|
20250409,095800,1494431875,4580,4595,4595,4580,1253
|
|
20250409,095700,1488684595,4600,4590,4600,4590,750
|
|
20250409,095600,1485238835,4600,4600,4600,4600,18
|
|
20250409,095500,1485156035,4600,4570,4600,4570,3248
|
|
20250409,095400,1470271850,4560,4580,4580,4560,1168
|
|
20250409,095300,1464936995,4575,4575,4575,4575,371
|
|
20250409,095200,1463239670,4575,4575,4575,4575,1590
|
|
20250409,095100,1455965420,4575,4580,4580,4575,3751
|
|
20250409,095000,1438801260,4590,4590,4590,4580,923
|
|
20250409,094900,1434569985,4590,4595,4595,4585,441
|
|
20250409,094800,1432545270,4595,4595,4595,4595,595
|
|
20250409,094700,1429811245,4595,4590,4615,4590,1273
|
|
20250409,094600,1423951290,4595,4610,4615,4595,666
|
|
20250409,094500,1420889650,4610,4600,4610,4600,1142
|
|
20250409,094400,1415629240,4600,4595,4605,4595,417
|
|
20250409,094300,1413711268,4595,4585,4595,4585,1203
|
|
20250409,094200,1408187173,4575,4575,4580,4575,4681
|
|
20250409,094100,1386771098,4575,4600,4600,4575,3044
|
|
20250409,094000,1372802323,4605,4635,4640,4600,2074
|
|
20250409,093900,1363242093,4610,4635,4635,4610,15
|
|
20250409,093800,1363172818,4605,4655,4655,4605,2440
|
|
20250409,093700,1351882588,4655,4680,4680,4655,4130
|
|
20250409,093600,1332605783,4680,4652,4720,4652,20727
|
|
20250409,093500,1235403438,4650,4630,4655,4630,8111
|
|
20250409,093400,1197686373,4625,4635,4635,4605,1383
|
|
20250409,093300,1191298233,4630,4635,4635,4630,189
|
|
20250409,093200,1190422663,4640,4625,4645,4625,1440
|
|
20250409,093100,1183748658,4650,4630,4650,4610,2197
|
|
20250409,093000,1173592253,4630,4620,4640,4615,1893
|
|
20250409,092900,1164836658,4650,4600,4660,4600,3207
|
|
20250409,092800,1149965893,4585,4555,4600,4550,2519
|
|
20250409,092700,1138466933,4555,4555,4580,4550,4187
|
|
20250409,092600,1119401168,4560,4605,4605,4560,4181
|
|
20250409,092500,1100276093,4605,4600,4625,4600,2184
|
|
20250409,092400,1090226138,4630,4630,4630,4600,996
|
|
20250409,092300,1085627843,4605,4625,4640,4605,4810
|
|
20250409,092200,1063384503,4625,4575,4630,4570,4950
|
|
20250409,092100,1040643083,4570,4555,4570,4550,1635
|
|
20250409,092000,1033192183,4555,4535,4555,4530,3974
|
|
20250409,091900,1015166493,4535,4535,4550,4535,1758
|
|
20250409,091800,1007189173,4535,4540,4540,4535,1950
|
|
20250409,091700,998337328,4540,4525,4570,4525,4131
|
|
20250409,091600,979560703,4525,4495,4540,4495,8811
|
|
20250409,091500,939801499,4495,4545,4550,4495,30363
|
|
20250409,091400,802557419,4545,4560,4585,4545,20773
|
|
20250409,091300,707705294,4565,4595,4595,4560,12407
|
|
20250409,091200,651033274,4600,4620,4620,4600,2138
|
|
20250409,091100,641188094,4620,4655,4655,4620,5564
|
|
20250409,091000,615311819,4660,4660,4675,4650,7523
|
|
20250409,090900,580277929,4655,4665,4675,4655,6082
|
|
20250409,090800,551932974,4665,4710,4710,4665,8857
|
|
20250409,090700,510360539,4710,4715,4720,4700,14239
|
|
20250409,090600,443378589,4720,4710,4735,4700,6415
|
|
20250409,090500,413157514,4705,4610,4735,4610,14019
|
|
20250409,090400,347852560,4610,4590,4615,4590,6358
|
|
20250409,090300,318568485,4595,4560,4620,4560,13595
|
|
20250409,090200,256026380,4575,4660,4670,4560,20844
|
|
20250409,090100,159813200,4660,4710,4715,4650,9616
|
|
20250409,090000,114884485,4725,4720,4735,4700,23261
|