564 lines
28 KiB
CSV
564 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,182100,4809231255,3635,3635,3635,3635,5160
|
|
20250411,182000,4809231255,3635,3635,3635,3635,0
|
|
20250411,181900,4809231255,3635,3635,3635,3635,0
|
|
20250411,181800,4809231255,3635,3635,3635,3635,0
|
|
20250411,181700,4809231255,3635,3635,3635,3635,0
|
|
20250411,181600,4809231255,3635,3635,3635,3635,0
|
|
20250411,181500,4809231255,3635,3635,3635,3635,0
|
|
20250411,181400,4809231255,3635,3635,3635,3635,0
|
|
20250411,181300,4809231255,3635,3635,3635,3635,0
|
|
20250411,181200,4809231255,3635,3635,3635,3635,0
|
|
20250411,181100,4809231255,3635,3635,3635,3635,0
|
|
20250411,181000,4809231255,3635,3635,3635,3635,0
|
|
20250411,180900,4809231255,3635,3635,3635,3635,0
|
|
20250411,180800,4809231255,3635,3635,3635,3635,0
|
|
20250411,180700,4809231255,3635,3635,3635,3635,0
|
|
20250411,180600,4809231255,3635,3635,3635,3635,0
|
|
20250411,180500,4809231255,3635,3635,3635,3635,0
|
|
20250411,180400,4809231255,3635,3635,3635,3635,0
|
|
20250411,180300,4809231255,3635,3635,3635,3635,0
|
|
20250411,180200,4809231255,3635,3635,3635,3635,0
|
|
20250411,180100,4809231255,3635,3635,3635,3635,0
|
|
20250411,180000,4809231255,3635,3635,3635,3635,0
|
|
20250411,175900,4809231255,3635,3635,3635,3635,0
|
|
20250411,175800,4809231255,3635,3635,3635,3635,0
|
|
20250411,175700,4809231255,3635,3635,3635,3635,0
|
|
20250411,175600,4809231255,3635,3635,3635,3635,0
|
|
20250411,175500,4809231255,3635,3635,3635,3635,0
|
|
20250411,175400,4809231255,3635,3635,3635,3635,0
|
|
20250411,175300,4809231255,3635,3635,3635,3635,0
|
|
20250411,175200,4809231255,3635,3635,3635,3635,0
|
|
20250411,175100,4809231255,3635,3635,3635,3635,5160
|
|
20250411,175000,4809231255,3635,3635,3635,3635,0
|
|
20250411,174900,4809231255,3635,3635,3635,3635,0
|
|
20250411,174800,4809231255,3635,3635,3635,3635,0
|
|
20250411,174700,4809231255,3635,3635,3635,3635,0
|
|
20250411,174600,4809231255,3635,3635,3635,3635,0
|
|
20250411,174500,4809231255,3635,3635,3635,3635,0
|
|
20250411,174400,4809231255,3635,3635,3635,3635,0
|
|
20250411,174300,4809231255,3635,3635,3635,3635,0
|
|
20250411,174200,4809231255,3635,3635,3635,3635,0
|
|
20250411,174100,4809231255,3635,3635,3635,3635,0
|
|
20250411,174000,4809231255,3635,3635,3635,3635,0
|
|
20250411,173900,4809231255,3635,3635,3635,3635,0
|
|
20250411,173800,4809231255,3635,3635,3635,3635,0
|
|
20250411,173700,4809231255,3635,3635,3635,3635,0
|
|
20250411,173600,4809231255,3635,3635,3635,3635,0
|
|
20250411,173500,4809231255,3635,3635,3635,3635,0
|
|
20250411,173400,4809231255,3635,3635,3635,3635,0
|
|
20250411,173300,4809231255,3635,3635,3635,3635,0
|
|
20250411,173200,4809231255,3635,3635,3635,3635,0
|
|
20250411,173100,4809231255,3635,3635,3635,3635,0
|
|
20250411,173000,4809231255,3635,3635,3635,3635,0
|
|
20250411,172900,4809231255,3635,3635,3635,3635,0
|
|
20250411,172800,4809231255,3635,3635,3635,3635,0
|
|
20250411,172700,4809231255,3635,3635,3635,3635,0
|
|
20250411,172600,4809231255,3635,3635,3635,3635,0
|
|
20250411,172500,4809231255,3635,3635,3635,3635,0
|
|
20250411,172400,4809231255,3635,3635,3635,3635,0
|
|
20250411,172300,4809231255,3635,3635,3635,3635,0
|
|
20250411,172200,4809231255,3635,3635,3635,3635,0
|
|
20250411,172100,4809231255,3635,3635,3635,3635,5160
|
|
20250411,172000,4809231255,3635,3635,3635,3635,0
|
|
20250411,171900,4809231255,3635,3635,3635,3635,0
|
|
20250411,171800,4809231255,3635,3635,3635,3635,0
|
|
20250411,171700,4809231255,3635,3635,3635,3635,0
|
|
20250411,171600,4809231255,3635,3635,3635,3635,0
|
|
20250411,171500,4809231255,3635,3635,3635,3635,0
|
|
20250411,171400,4809231255,3635,3635,3635,3635,0
|
|
20250411,171300,4809231255,3635,3635,3635,3635,0
|
|
20250411,171200,4809231255,3635,3635,3635,3635,0
|
|
20250411,171100,4809231255,3635,3635,3635,3635,0
|
|
20250411,171000,4809231255,3635,3635,3635,3635,0
|
|
20250411,170900,4809231255,3635,3635,3635,3635,0
|
|
20250411,170800,4809231255,3635,3635,3635,3635,0
|
|
20250411,170700,4809231255,3635,3635,3635,3635,0
|
|
20250411,170600,4809231255,3635,3635,3635,3635,0
|
|
20250411,170500,4809231255,3635,3635,3635,3635,0
|
|
20250411,170400,4809231255,3635,3635,3635,3635,0
|
|
20250411,170300,4809231255,3635,3635,3635,3635,0
|
|
20250411,170200,4809231255,3635,3635,3635,3635,0
|
|
20250411,170100,4809231255,3635,3635,3635,3635,0
|
|
20250411,170000,4809231255,3635,3635,3635,3635,0
|
|
20250411,165900,4809231255,3635,3635,3635,3635,0
|
|
20250411,165800,4809231255,3635,3635,3635,3635,0
|
|
20250411,165700,4809231255,3635,3635,3635,3635,0
|
|
20250411,165600,4809231255,3635,3635,3635,3635,0
|
|
20250411,165500,4809231255,3635,3635,3635,3635,0
|
|
20250411,165400,4809231255,3635,3635,3635,3635,0
|
|
20250411,165300,4809231255,3635,3635,3635,3635,0
|
|
20250411,165200,4809231255,3635,3635,3635,3635,0
|
|
20250411,165100,4809231255,3635,3635,3635,3635,5160
|
|
20250411,165000,4809231255,3635,3635,3635,3635,0
|
|
20250411,164900,4809231255,3635,3635,3635,3635,0
|
|
20250411,164800,4809231255,3635,3635,3635,3635,0
|
|
20250411,164700,4809231255,3635,3635,3635,3635,0
|
|
20250411,164600,4809231255,3635,3635,3635,3635,0
|
|
20250411,164500,4809231255,3635,3635,3635,3635,0
|
|
20250411,164400,4809231255,3635,3635,3635,3635,0
|
|
20250411,164300,4809231255,3635,3635,3635,3635,0
|
|
20250411,164200,4809231255,3635,3635,3635,3635,0
|
|
20250411,164100,4809231255,3635,3635,3635,3635,0
|
|
20250411,164000,4809231255,3635,3635,3635,3635,0
|
|
20250411,163900,4809231255,3635,3635,3635,3635,0
|
|
20250411,163800,4809231255,3635,3635,3635,3635,0
|
|
20250411,163700,4809231255,3635,3635,3635,3635,0
|
|
20250411,163600,4809231255,3635,3635,3635,3635,0
|
|
20250411,163500,4809231255,3635,3635,3635,3635,0
|
|
20250411,163400,4809231255,3635,3635,3635,3635,0
|
|
20250411,163300,4809231255,3635,3635,3635,3635,0
|
|
20250411,163200,4809231255,3635,3635,3635,3635,0
|
|
20250411,163100,4809231255,3635,3635,3635,3635,0
|
|
20250411,163000,4809231255,3635,3635,3635,3635,0
|
|
20250411,162900,4809231255,3635,3635,3635,3635,0
|
|
20250411,162800,4809231255,3635,3635,3635,3635,0
|
|
20250411,162700,4809231255,3635,3635,3635,3635,0
|
|
20250411,162600,4809231255,3635,3635,3635,3635,0
|
|
20250411,162500,4809231255,3635,3635,3635,3635,0
|
|
20250411,162400,4809231255,3635,3635,3635,3635,0
|
|
20250411,162300,4809231255,3635,3635,3635,3635,0
|
|
20250411,162200,4809231255,3635,3635,3635,3635,0
|
|
20250411,162100,4809231255,3635,3635,3635,3635,5160
|
|
20250411,162000,4809231255,3635,3635,3635,3635,0
|
|
20250411,161900,4809231255,3635,3635,3635,3635,0
|
|
20250411,161800,4809231255,3635,3635,3635,3635,0
|
|
20250411,161700,4809231255,3635,3635,3635,3635,0
|
|
20250411,161600,4809231255,3635,3635,3635,3635,0
|
|
20250411,161500,4809231255,3635,3635,3635,3635,0
|
|
20250411,161400,4809231255,3635,3635,3635,3635,0
|
|
20250411,161300,4809231255,3635,3635,3635,3635,0
|
|
20250411,161200,4809231255,3635,3635,3635,3635,0
|
|
20250411,161100,4809231255,3635,3635,3635,3635,0
|
|
20250411,161000,4809231255,3635,3635,3635,3635,0
|
|
20250411,160900,4809231255,3635,3635,3635,3635,0
|
|
20250411,160800,4809231255,3635,3635,3635,3635,0
|
|
20250411,160700,4809231255,3635,3635,3635,3635,0
|
|
20250411,160600,4809231255,3635,3635,3635,3635,0
|
|
20250411,160500,4809231255,3635,3635,3635,3635,0
|
|
20250411,160400,4809231255,3635,3635,3635,3635,0
|
|
20250411,160300,4809231255,3635,3635,3635,3635,0
|
|
20250411,160200,4809231255,3635,3635,3635,3635,0
|
|
20250411,160100,4809231255,3635,3635,3635,3635,0
|
|
20250411,160000,4809231255,3635,3635,3635,3635,0
|
|
20250411,155900,4809231255,3635,3635,3635,3635,0
|
|
20250411,155800,4809231255,3635,3635,3635,3635,0
|
|
20250411,155700,4809231255,3635,3635,3635,3635,0
|
|
20250411,155600,4809231255,3635,3635,3635,3635,0
|
|
20250411,155500,4809231255,3635,3635,3635,3635,0
|
|
20250411,155400,4809231255,3635,3635,3635,3635,0
|
|
20250411,155300,4809231255,3635,3635,3635,3635,0
|
|
20250411,155200,4809231255,3635,3635,3635,3635,0
|
|
20250411,155100,4809231255,3635,3635,3635,3635,5160
|
|
20250411,155000,4809231255,3635,3635,3635,3635,0
|
|
20250411,154900,4809231255,3635,3635,3635,3635,0
|
|
20250411,154800,4809231255,3635,3635,3635,3635,0
|
|
20250411,154700,4809231255,3635,3635,3635,3635,0
|
|
20250411,154600,4809231255,3635,3635,3635,3635,0
|
|
20250411,154500,4809231255,3635,3635,3635,3635,0
|
|
20250411,154400,4809231255,3635,3635,3635,3635,0
|
|
20250411,154300,4809231255,3635,3635,3635,3635,0
|
|
20250411,154200,4809231255,3635,3635,3635,3635,0
|
|
20250411,154100,4809231255,3635,3635,3635,3635,0
|
|
20250411,154000,4809231255,3635,3635,3635,3635,0
|
|
20250411,153900,4809231255,3635,3635,3635,3635,0
|
|
20250411,153800,4809231255,3635,3635,3635,3635,0
|
|
20250411,153700,4809231255,3635,3635,3635,3635,0
|
|
20250411,153600,4809231255,3635,3635,3635,3635,0
|
|
20250411,153500,4809231255,3635,3635,3635,3635,0
|
|
20250411,153400,4809231255,3635,3635,3635,3635,0
|
|
20250411,153300,4809231255,3635,3635,3635,3635,0
|
|
20250411,153200,4809231255,3635,3635,3635,3635,0
|
|
20250411,153100,4809231255,3635,3635,3635,3635,0
|
|
20250411,153000,4809231255,3635,3635,3635,3635,5160
|
|
20250411,152900,4790474655,3635,3635,3635,3635,0
|
|
20250411,152800,4790474655,3635,3635,3635,3635,0
|
|
20250411,152700,4790474655,3635,3635,3635,3635,0
|
|
20250411,152600,4790474655,3635,3635,3635,3635,0
|
|
20250411,152500,4790474655,3635,3635,3635,3635,0
|
|
20250411,152400,4790474655,3635,3635,3635,3635,0
|
|
20250411,152300,4790474655,3635,3635,3635,3635,0
|
|
20250411,152200,4790474655,3635,3635,3635,3635,0
|
|
20250411,152100,4790474655,3635,3635,3635,3635,0
|
|
20250411,152000,4790474655,3635,3635,3635,3635,0
|
|
20250411,151900,4790474655,3635,3630,3635,3630,1291
|
|
20250411,151800,4785782120,3635,3635,3635,3635,4
|
|
20250411,151700,4785767580,3635,3625,3635,3625,3009
|
|
20250411,151600,4774833740,3635,3625,3635,3620,5882
|
|
20250411,151500,4753480265,3630,3625,3630,3625,2096
|
|
20250411,151400,4745882255,3630,3630,3635,3630,23
|
|
20250411,151300,4745798755,3630,3630,3635,3625,1508
|
|
20250411,151200,4740324710,3625,3630,3635,3625,1914
|
|
20250411,151100,4733376920,3630,3635,3635,3630,399
|
|
20250411,151000,4731927260,3630,3635,3635,3630,1550
|
|
20250411,150900,4726300260,3630,3635,3635,3630,100
|
|
20250411,150800,4725936765,3635,3635,3635,3635,2
|
|
20250411,150700,4725929495,3630,3630,3635,3625,1662
|
|
20250411,150600,4719892330,3630,3625,3630,3625,80
|
|
20250411,150500,4719602180,3625,3627,3630,3625,1008
|
|
20250411,150400,4715947950,3625,3625,3625,3625,267
|
|
20250411,150300,4714980075,3625,3625,3625,3625,862
|
|
20250411,150200,4711855325,3625,3625,3625,3625,241
|
|
20250411,150100,4710981700,3625,3630,3630,3625,1596
|
|
20250411,150000,4705194455,3630,3630,3630,3625,85
|
|
20250411,145900,4704886320,3625,3625,3625,3625,1529
|
|
20250411,145800,4699343695,3630,3630,3630,3630,165
|
|
20250411,145700,4698744745,3625,3625,3630,3620,200
|
|
20250411,145600,4698020695,3615,3620,3620,3615,3149
|
|
20250411,145500,4686631515,3620,3622,3622,3620,293
|
|
20250411,145400,4685570853,3620,3620,3620,3620,630
|
|
20250411,145300,4683290253,3620,3615,3620,3615,508
|
|
20250411,145200,4681452303,3620,3615,3620,3615,969
|
|
20250411,145100,4677949108,3615,3610,3615,3610,729
|
|
20250411,145000,4675316158,3615,3615,3620,3615,230
|
|
20250411,144900,4674484688,3620,3620,3625,3615,2131
|
|
20250411,144800,4666779058,3620,3630,3630,3620,6930
|
|
20250411,144700,4641670238,3640,3640,3640,3630,353
|
|
20250411,144600,4640386678,3630,3630,3630,3630,369
|
|
20250411,144500,4639047208,3625,3630,3640,3625,5375
|
|
20250411,144400,4619532133,3635,3635,3635,3635,46
|
|
20250411,144300,4619364923,3630,3630,3635,3630,706
|
|
20250411,144200,4616802118,3630,3630,3630,3625,79
|
|
20250411,144100,4616515388,3635,3630,3635,3625,36
|
|
20250411,144000,4616384703,3630,3640,3640,3630,793
|
|
20250411,143900,4613505068,3640,3640,3640,3640,0
|
|
20250411,143800,4613505068,3640,3630,3640,3625,942
|
|
20250411,143700,4610085573,3630,3625,3630,3625,738
|
|
20250411,143600,4607410318,3625,3625,3630,3625,1160
|
|
20250411,143500,4603203818,3625,3630,3630,3625,377
|
|
20250411,143400,4601837178,3630,3625,3630,3625,3570
|
|
20250411,143300,4588878083,3620,3620,3620,3615,3415
|
|
20250411,143200,4576521548,3620,3620,3625,3620,156
|
|
20250411,143100,4575956773,3625,3622,3625,3622,210
|
|
20250411,143000,4575195823,3615,3615,3615,3615,327
|
|
20250411,142900,4574013718,3615,3610,3615,3610,2230
|
|
20250411,142800,4565957263,3610,3610,3610,3610,1772
|
|
20250411,142700,4559560343,3610,3605,3610,3605,521
|
|
20250411,142600,4557682118,3600,3605,3605,3600,234
|
|
20250411,142500,4556839698,3605,3600,3605,3600,1648
|
|
20250411,142400,4550902723,3605,3605,3605,3600,1135
|
|
20250411,142300,4546816048,3605,3610,3610,3600,1419
|
|
20250411,142200,4541707033,3610,3605,3615,3605,1695
|
|
20250411,142100,4535589573,3605,3600,3605,3595,10452
|
|
20250411,142000,4497972813,3595,3600,3600,3595,1812
|
|
20250411,141900,4491457209,3600,3600,3605,3600,428
|
|
20250411,141800,4489916049,3600,3620,3620,3595,31543
|
|
20250411,141700,4376151144,3620,3620,3630,3620,1600
|
|
20250411,141600,4370354144,3640,3630,3640,3620,18329
|
|
20250411,141500,4303956909,3625,3640,3640,3625,19426
|
|
20250411,141400,4233432209,3640,3640,3640,3640,1
|
|
20250411,141300,4233428569,3640,3645,3645,3640,823
|
|
20250411,141200,4230429829,3640,3640,3645,3640,273
|
|
20250411,141100,4229436099,3640,3640,3640,3640,2589
|
|
20250411,141000,4220012139,3640,3645,3645,3640,807
|
|
20250411,140900,4217074609,3645,3645,3645,3645,13
|
|
20250411,140800,4217027224,3645,3645,3645,3635,787
|
|
20250411,140700,4214166054,3635,3642,3642,3635,7818
|
|
20250411,140600,4185738475,3642,3645,3645,3642,196
|
|
20250411,140500,4185024355,3645,3655,3655,3640,16273
|
|
20250411,140400,4125778295,3645,3650,3650,3645,4684
|
|
20250411,140300,4108686165,3650,3655,3655,3650,2134
|
|
20250411,140200,4100896110,3657,3660,3665,3655,6627
|
|
20250411,140100,4076668493,3665,3655,3665,3655,1955
|
|
20250411,140000,4069516033,3660,3655,3660,3655,516
|
|
20250411,135900,4067629753,3655,3655,3655,3655,324
|
|
20250411,135800,4066445533,3655,3660,3660,3655,11
|
|
20250411,135700,4066405323,3660,3660,3660,3660,683
|
|
20250411,135600,4063905543,3665,3660,3665,3660,140
|
|
20250411,135500,4063392993,3660,3660,3660,3660,165
|
|
20250411,135400,4062789093,3660,3665,3665,3660,192
|
|
20250411,135300,4062085938,3665,3660,3665,3660,352
|
|
20250411,135200,4060797593,3655,3660,3660,3655,234
|
|
20250411,135100,4059941228,3660,3660,3660,3660,7339
|
|
20250411,135000,4033080488,3660,3670,3670,3660,3177
|
|
20250411,134900,4021435398,3680,3680,3680,3680,10
|
|
20250411,134800,4021398598,3680,3680,3680,3680,1
|
|
20250411,134700,4021394918,3680,3680,3680,3670,3136
|
|
20250411,134600,4009864068,3680,3680,3680,3680,0
|
|
20250411,134500,4009864068,3680,3680,3680,3680,261
|
|
20250411,134400,4008903588,3680,3680,3680,3680,205
|
|
20250411,134300,4008149188,3675,3670,3675,3670,204
|
|
20250411,134200,4007399493,3675,3675,3675,3675,706
|
|
20250411,134100,4004804943,3675,3675,3675,3675,2
|
|
20250411,134000,4004797593,3675,3675,3675,3675,226
|
|
20250411,133900,4003967043,3670,3670,3670,3670,1330
|
|
20250411,133800,3999085943,3670,3670,3670,3665,86
|
|
20250411,133700,3998770453,3665,3665,3665,3665,300
|
|
20250411,133600,3997670953,3670,3670,3670,3670,1503
|
|
20250411,133500,3992154943,3665,3670,3670,3665,2268
|
|
20250411,133400,3983833633,3670,3660,3670,3660,204
|
|
20250411,133300,3983086978,3670,3670,3670,3670,0
|
|
20250411,133200,3983086978,3670,3665,3670,3660,2601
|
|
20250411,133100,3973563043,3670,3665,3670,3665,11
|
|
20250411,133000,3973522678,3665,3670,3670,3665,343
|
|
20250411,132900,3972265513,3675,3675,3675,3675,26
|
|
20250411,132800,3972169963,3675,3670,3675,3670,899
|
|
20250411,132700,3968867418,3670,3665,3670,3665,220
|
|
20250411,132600,3968061028,3665,3660,3665,3660,3071
|
|
20250411,132500,3956821158,3660,3670,3670,3660,3757
|
|
20250411,132400,3943040123,3670,3670,3670,3670,0
|
|
20250411,132300,3943040123,3670,3670,3670,3670,1188
|
|
20250411,132200,3938680163,3665,3665,3665,3660,932
|
|
20250411,132100,3935266403,3665,3665,3665,3665,1191
|
|
20250411,132000,3930901388,3670,3665,3670,3665,527
|
|
20250411,131900,3928967348,3675,3665,3675,3665,528
|
|
20250411,131800,3927028218,3660,3670,3680,3660,2171
|
|
20250411,131700,3919072868,3665,3670,3680,3665,807
|
|
20250411,131600,3916114478,3670,3670,3670,3670,1232
|
|
20250411,131500,3911593038,3670,3665,3670,3665,1020
|
|
20250411,131400,3907850723,3665,3665,3665,3660,620
|
|
20250411,131300,3905579978,3665,3670,3670,3665,501
|
|
20250411,131200,3903743808,3665,3665,3665,3665,300
|
|
20250411,131100,3902644308,3665,3665,3665,3660,456
|
|
20250411,131000,3900973163,3665,3665,3665,3660,453
|
|
20250411,130900,3899314618,3665,3675,3675,3665,4465
|
|
20250411,130800,3882948743,3680,3680,3680,3680,855
|
|
20250411,130700,3879802343,3670,3665,3670,3665,225
|
|
20250411,130600,3878976718,3665,3680,3685,3665,19165
|
|
20250411,130500,3808682673,3670,3685,3685,3670,1521
|
|
20250411,130400,3803092578,3685,3685,3685,3680,866
|
|
20250411,130300,3799903678,3685,3685,3685,3685,313
|
|
20250411,130200,3798750273,3685,3685,3685,3685,141
|
|
20250411,130100,3798230688,3685,3690,3690,3670,4915
|
|
20250411,130000,3780160763,3695,3695,3695,3695,112
|
|
20250411,125900,3779746923,3695,3695,3695,3695,530
|
|
20250411,125800,3777788573,3685,3690,3690,3685,37
|
|
20250411,125700,3777652203,3690,3695,3695,3690,831
|
|
20250411,125600,3774585663,3695,3695,3695,3690,1908
|
|
20250411,125500,3767544868,3695,3695,3695,3695,570
|
|
20250411,125400,3765438718,3700,3700,3700,3700,4
|
|
20250411,125300,3765423918,3705,3705,3705,3705,80
|
|
20250411,125200,3765127518,3705,3705,3705,3705,0
|
|
20250411,125100,3765127518,3705,3700,3705,3700,133
|
|
20250411,125000,3764635403,3700,3705,3705,3695,2516
|
|
20250411,124900,3755322398,3705,3690,3705,3690,2480
|
|
20250411,124800,3746151738,3695,3685,3695,3680,6605
|
|
20250411,124700,3721802778,3680,3685,3685,3680,19
|
|
20250411,124600,3721732808,3685,3685,3685,3685,122
|
|
20250411,124500,3721283238,3685,3690,3690,3685,146
|
|
20250411,124400,3720744678,3690,3690,3690,3690,15
|
|
20250411,124300,3720689328,3685,3690,3690,3685,6
|
|
20250411,124200,3720667193,3690,3690,3690,3690,0
|
|
20250411,124100,3720667193,3690,3690,3690,3690,60
|
|
20250411,124000,3720445793,3690,3690,3690,3690,250
|
|
20250411,123900,3719523293,3690,3685,3690,3685,1184
|
|
20250411,123800,3715158893,3685,3685,3685,3685,302
|
|
20250411,123700,3714046023,3690,3690,3690,3690,2
|
|
20250411,123600,3714038643,3690,3690,3690,3690,0
|
|
20250411,123500,3714038643,3690,3690,3690,3690,1104
|
|
20250411,123400,3709964883,3690,3690,3695,3690,511
|
|
20250411,123300,3708079268,3690,3685,3695,3680,11506
|
|
20250411,123200,3665678973,3685,3680,3685,3680,786
|
|
20250411,123100,3662786483,3675,3670,3675,3670,1986
|
|
20250411,123000,3655493683,3665,3665,3670,3665,124
|
|
20250411,122900,3655039173,3665,3675,3675,3665,4596
|
|
20250411,122800,3638172258,3675,3675,3675,3675,1476
|
|
20250411,122700,3632747958,3675,3675,3675,3675,1852
|
|
20250411,122600,3625941858,3675,3675,3675,3675,1000
|
|
20250411,122500,3622266858,3675,3695,3695,3675,17431
|
|
20250411,122400,3558122243,3685,3695,3695,3685,5269
|
|
20250411,122300,3538666868,3700,3700,3700,3700,427
|
|
20250411,122200,3537086968,3705,3705,3705,3705,90
|
|
20250411,122100,3536753518,3700,3700,3700,3700,695
|
|
20250411,122000,3534182018,3700,3700,3700,3700,472
|
|
20250411,121900,3532435618,3700,3695,3700,3695,269
|
|
20250411,121800,3531441562,3700,3700,3700,3700,377
|
|
20250411,121700,3530046662,3700,3700,3700,3700,31
|
|
20250411,121600,3529931962,3700,3695,3700,3695,14
|
|
20250411,121500,3529880197,3695,3710,3710,3695,847
|
|
20250411,121400,3526743457,3695,3710,3720,3695,4526
|
|
20250411,121300,3509960187,3710,3700,3710,3700,155
|
|
20250411,121200,3509385267,3710,3710,3710,3710,0
|
|
20250411,121100,3509385267,3710,3700,3710,3700,1965
|
|
20250411,121000,3502100707,3700,3700,3700,3700,106
|
|
20250411,120900,3501708507,3695,3695,3695,3695,0
|
|
20250411,120800,3501708507,3695,3700,3705,3695,1373
|
|
20250411,120700,3496629937,3700,3695,3700,3695,1049
|
|
20250411,120600,3492751482,3690,3690,3690,3685,265
|
|
20250411,120500,3491773687,3690,3685,3690,3685,900
|
|
20250411,120400,3488453587,3685,3690,3690,3685,682
|
|
20250411,120300,3485940317,3690,3690,3690,3685,1087
|
|
20250411,120200,3481934012,3690,3690,3690,3680,15610
|
|
20250411,120100,3424450082,3690,3690,3690,3690,569
|
|
20250411,120000,3422350472,3690,3695,3695,3690,667
|
|
20250411,115900,3419887202,3700,3700,3700,3700,502
|
|
20250411,115800,3418029802,3705,3705,3705,3705,0
|
|
20250411,115700,3418029802,3705,3705,3705,3705,0
|
|
20250411,115600,3418029802,3705,3705,3705,3705,59
|
|
20250411,115500,3417811207,3705,3705,3705,3705,284
|
|
20250411,115400,3416758987,3705,3705,3705,3705,549
|
|
20250411,115300,3414724942,3705,3705,3705,3705,140
|
|
20250411,115200,3414206242,3695,3690,3700,3690,1516
|
|
20250411,115100,3408609542,3690,3690,3690,3690,1604
|
|
20250411,115000,3402690782,3690,3690,3690,3690,500
|
|
20250411,114900,3400845782,3690,3710,3710,3690,6151
|
|
20250411,114800,3378093012,3710,3715,3715,3710,53
|
|
20250411,114700,3377896377,3715,3710,3715,3710,480
|
|
20250411,114600,3376115572,3705,3705,3705,3705,434
|
|
20250411,114500,3374507602,3700,3705,3705,3700,1000
|
|
20250411,114400,3370807592,3710,3700,3710,3695,1088
|
|
20250411,114300,3366785082,3700,3705,3707,3700,5023
|
|
20250411,114200,3348184897,3710,3710,3710,3710,205
|
|
20250411,114100,3347424347,3710,3710,3715,3710,2057
|
|
20250411,114000,3339787157,3710,3710,3710,3710,4
|
|
20250411,113900,3339772317,3715,3715,3715,3715,77
|
|
20250411,113800,3339486262,3710,3710,3710,3710,0
|
|
20250411,113700,3339486262,3710,3710,3710,3710,0
|
|
20250411,113600,3339486262,3710,3720,3720,3710,132
|
|
20250411,113500,3338995977,3720,3715,3720,3715,13
|
|
20250411,113400,3338947677,3715,3710,3715,3705,2830
|
|
20250411,113300,3328439977,3715,3715,3715,3710,1072
|
|
20250411,113200,3324458782,3715,3715,3715,3715,254
|
|
20250411,113100,3323515172,3720,3720,3720,3715,1646
|
|
20250411,113000,3317400272,3715,3715,3715,3715,2355
|
|
20250411,112900,3308651447,3715,3715,3715,3715,0
|
|
20250411,112800,3308651447,3715,3715,3715,3715,15
|
|
20250411,112700,3308595722,3715,3715,3715,3715,1285
|
|
20250411,112600,3303821947,3710,3710,3710,3710,8
|
|
20250411,112500,3303792267,3710,3705,3715,3705,508
|
|
20250411,112400,3301908082,3700,3710,3710,3700,3738
|
|
20250411,112300,3288057892,3710,3710,3710,3710,639
|
|
20250411,112200,3285687202,3710,3715,3715,3710,141
|
|
20250411,112100,3285164067,3715,3712,3715,3712,135
|
|
20250411,112000,3284662842,3710,3710,3710,3705,2251
|
|
20250411,111900,3276311782,3705,3705,3705,3705,26
|
|
20250411,111800,3276215452,3700,3705,3705,3700,144
|
|
20250411,111700,3275682032,3710,3700,3710,3695,1801
|
|
20250411,111600,3269022917,3710,3720,3720,3710,994
|
|
20250411,111500,3265333767,3715,3710,3715,3710,10
|
|
20250411,111400,3265296642,3720,3715,3720,3715,477
|
|
20250411,111300,3263523462,3720,3725,3725,3720,366
|
|
20250411,111200,3262161687,3720,3710,3720,3710,3405
|
|
20250411,111100,3249504267,3705,3700,3705,3700,1468
|
|
20250411,111000,3244065897,3700,3685,3700,3685,1430
|
|
20250411,110900,3238780757,3680,3695,3695,3680,3431
|
|
20250411,110800,3226127512,3700,3700,3700,3700,524
|
|
20250411,110700,3224188712,3700,3700,3700,3700,455
|
|
20250411,110600,3222505212,3700,3690,3700,3690,9436
|
|
20250411,110500,3187642827,3687,3690,3690,3687,73
|
|
20250411,110400,3187373517,3690,3690,3690,3690,603
|
|
20250411,110300,3185148447,3680,3680,3680,3680,0
|
|
20250411,110200,3185148447,3680,3695,3695,3680,2749
|
|
20250411,110100,3175028182,3695,3690,3695,3690,551
|
|
20250411,110000,3172992662,3690,3700,3700,3690,372
|
|
20250411,105900,3171616272,3695,3695,3700,3695,602
|
|
20250411,105800,3169391382,3680,3690,3705,3680,12265
|
|
20250411,105700,3124232272,3690,3715,3715,3690,35213
|
|
20250411,105600,2993993732,3715,3715,3715,3715,0
|
|
20250411,105500,2993993732,3715,3715,3715,3715,182
|
|
20250411,105400,2993317602,3720,3725,3725,3720,2673
|
|
20250411,105300,2983365907,3730,3730,3730,3730,503
|
|
20250411,105200,2981489717,3730,3730,3730,3730,2498
|
|
20250411,105100,2972172177,3730,3720,3730,3720,870
|
|
20250411,105000,2968927557,3720,3725,3725,3720,1001
|
|
20250411,104900,2965198837,3720,3720,3720,3720,58
|
|
20250411,104800,2964983077,3720,3715,3720,3715,504
|
|
20250411,104700,2963110292,3715,3715,3715,3715,1
|
|
20250411,104600,2963106577,3715,3720,3720,3715,257
|
|
20250411,104500,2962150972,3720,3725,3725,3720,1226
|
|
20250411,104400,2957590152,3725,3725,3725,3725,196
|
|
20250411,104300,2956860052,3725,3720,3725,3720,1927
|
|
20250411,104200,2949687197,3725,3725,3725,3720,2114
|
|
20250411,104100,2941812552,3730,3710,3730,3710,7362
|
|
20250411,104000,2914421122,3710,3705,3710,3705,6448
|
|
20250411,103900,2890504252,3700,3705,3710,3700,2279
|
|
20250411,103800,2882069187,3705,3720,3720,3705,24225
|
|
20250411,103700,2792158127,3725,3720,3725,3720,1017
|
|
20250411,103600,2788374802,3715,3720,3720,3715,3962
|
|
20250411,103500,2773649252,3720,3725,3725,3720,15
|
|
20250411,103400,2773593427,3725,3725,3725,3720,784
|
|
20250411,103300,2770673997,3725,3730,3735,3720,6760
|
|
20250411,103200,2745490502,3740,3740,3740,3740,10
|
|
20250411,103100,2745453102,3740,3730,3740,3730,213
|
|
20250411,103000,2744658482,3740,3730,3740,3730,1741
|
|
20250411,102900,2738154617,3730,3730,3730,3730,1214
|
|
20250411,102800,2733626397,3730,3730,3730,3730,105
|
|
20250411,102700,2733234747,3725,3725,3725,3725,0
|
|
20250411,102600,2733234747,3725,3730,3730,3725,271
|
|
20250411,102500,2732224607,3735,3730,3735,3720,3488
|
|
20250411,102400,2719235902,3720,3725,3725,3720,855
|
|
20250411,102300,2716053402,3725,3720,3730,3720,943
|
|
20250411,102200,2712539532,3725,3720,3725,3720,617
|
|
20250411,102100,2710243997,3720,3725,3725,3720,756
|
|
20250411,102000,2707430117,3725,3725,3725,3720,1446
|
|
20250411,101900,2702048792,3730,3720,3730,3720,679
|
|
20250411,101800,2699522622,3720,3720,3720,3720,0
|
|
20250411,101700,2699522622,3720,3725,3730,3720,4820
|
|
20250411,101600,2681571142,3725,3725,3725,3720,855
|
|
20250411,101500,2678389017,3725,3725,3725,3725,190
|
|
20250411,101400,2677681267,3730,3725,3735,3725,2888
|
|
20250411,101300,2666909457,3725,3720,3730,3720,592
|
|
20250411,101200,2664702832,3720,3700,3725,3700,941
|
|
20250411,101100,2661212192,3695,3700,3700,3695,115
|
|
20250411,101000,2660787192,3700,3705,3705,3700,160
|
|
20250411,100900,2660195147,3697,3695,3700,3690,272
|
|
20250411,100800,2659188952,3690,3690,3695,3690,171
|
|
20250411,100700,2658557882,3690,3705,3705,3690,1708
|
|
20250411,100600,2652250592,3690,3705,3705,3690,15976
|
|
20250411,100500,2593268138,3710,3715,3720,3710,1369
|
|
20250411,100400,2588184243,3715,3715,3715,3715,566
|
|
20250411,100300,2586081553,3715,3735,3735,3715,648
|
|
20250411,100200,2583668038,3735,3715,3740,3715,2192
|
|
20250411,100100,2575495953,3715,3710,3715,3710,346
|
|
20250411,100000,2574211503,3710,3705,3710,3705,118
|
|
20250411,095900,2573774173,3705,3690,3705,3690,1111
|
|
20250411,095800,2569669783,3690,3705,3705,3690,18717
|
|
20250411,095700,2500565478,3710,3695,3710,3695,2318
|
|
20250411,095600,2491989947,3695,3695,3695,3690,801
|
|
20250411,095500,2489032702,3700,3685,3700,3685,2785
|
|
20250411,095400,2478763072,3695,3685,3695,3680,559
|
|
20250411,095300,2476703617,3690,3670,3700,3670,1887
|
|
20250411,095200,2469750037,3670,3680,3680,3670,554
|
|
20250411,095100,2467715042,3675,3680,3680,3675,8125
|
|
20250411,095000,2437840782,3685,3695,3700,3680,1572
|
|
20250411,094900,2432039087,3690,3685,3700,3685,4355
|
|
20250411,094800,2415963812,3680,3675,3680,3670,4737
|
|
20250411,094700,2398536972,3665,3660,3670,3660,1121
|
|
20250411,094600,2394427390,3665,3665,3665,3655,2865
|
|
20250411,094500,2383940200,3665,3690,3690,3660,5207
|
|
20250411,094400,2364822110,3680,3670,3690,3670,2702
|
|
20250411,094300,2354888540,3665,3675,3685,3665,6373
|
|
20250411,094200,2331486050,3680,3697,3697,3675,3342
|
|
20250411,094100,2319183141,3700,3700,3700,3700,392
|
|
20250411,094000,2317732741,3700,3680,3700,3675,5499
|
|
20250411,093900,2297464781,3680,3730,3730,3680,13599
|
|
20250411,093800,2247139446,3725,3735,3735,3725,1253
|
|
20250411,093700,2242468031,3735,3740,3745,3735,2279
|
|
20250411,093600,2233949761,3745,3760,3760,3740,1102
|
|
20250411,093500,2229819876,3750,3750,3750,3740,666
|
|
20250411,093400,2227322681,3745,3745,3765,3745,4198
|
|
20250411,093300,2211542636,3750,3715,3775,3715,11838
|
|
20250411,093200,2167143886,3715,3710,3725,3705,5934
|
|
20250411,093100,2145101131,3710,3715,3725,3700,7144
|
|
20250411,093000,2118591751,3720,3675,3750,3675,16816
|
|
20250411,092900,2056130826,3675,3685,3685,3655,5231
|
|
20250411,092800,2036942706,3685,3645,3685,3645,17288
|
|
20250411,092700,1973731251,3645,3650,3700,3600,59454
|
|
20250411,092600,1757594026,3645,3650,3650,3645,14108
|
|
20250411,092500,1706112981,3615,3615,3615,3615,0
|
|
20250411,092400,1706112981,3615,3740,3740,3615,91082
|
|
20250411,092300,1372999636,3735,3670,3745,3670,17465
|
|
20250411,092200,1308216831,3665,3700,3700,3650,29765
|
|
20250411,092100,1198875041,3695,3790,3795,3660,82852
|
|
20250411,092000,891776546,3805,3860,3860,3795,22568
|
|
20250411,091900,805453736,3860,3855,3865,3855,2370
|
|
20250411,091800,796307526,3855,3862,3865,3840,4298
|
|
20250411,091700,779754166,3865,3865,3870,3860,812
|
|
20250411,091600,776615626,3860,3880,3880,3860,3473
|
|
20250411,091500,763192781,3895,3895,3900,3885,1509
|
|
20250411,091400,757319371,3900,3905,3910,3900,5842
|
|
20250411,091300,734510286,3905,3855,3905,3855,6731
|
|
20250411,091200,708394165,3855,3850,3860,3850,4006
|
|
20250411,091100,692965630,3850,3810,3870,3810,15666
|
|
20250411,091000,632779665,3820,3835,3840,3800,8964
|
|
20250411,090900,598545020,3835,3870,3875,3830,19371
|
|
20250411,090800,523994115,3875,3880,3885,3870,8679
|
|
20250411,090700,490328910,3875,3920,3920,3865,11605
|
|
20250411,090600,445180135,3920,3910,3935,3910,7946
|
|
20250411,090500,414051300,3915,3920,3960,3915,5467
|
|
20250411,090400,392585755,3920,3875,3920,3865,16377
|
|
20250411,090300,328910885,3875,3910,3920,3865,26907
|
|
20250411,090200,224191030,3925,3925,3955,3915,12426
|
|
20250411,090100,175379730,3915,3990,4000,3910,18862
|
|
20250411,090000,100918935,3985,4015,4020,3970,25186
|