652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,194900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,194800,6801411955,6500,6500,6500,6500,0
|
|
20250407,194700,6801411955,6500,6500,6500,6500,0
|
|
20250407,194600,6801411955,6500,6500,6500,6500,0
|
|
20250407,194500,6801411955,6500,6500,6500,6500,0
|
|
20250407,194400,6801411955,6500,6500,6500,6500,0
|
|
20250407,194300,6801411955,6500,6500,6500,6500,0
|
|
20250407,194200,6801411955,6500,6500,6500,6500,0
|
|
20250407,194100,6801411955,6500,6500,6500,6500,0
|
|
20250407,194000,6801411955,6500,6500,6500,6500,0
|
|
20250407,193900,6801411955,6500,6500,6500,6500,0
|
|
20250407,193800,6801411955,6500,6500,6500,6500,0
|
|
20250407,193700,6801411955,6500,6500,6500,6500,0
|
|
20250407,193600,6801411955,6500,6500,6500,6500,0
|
|
20250407,193500,6801411955,6500,6500,6500,6500,0
|
|
20250407,193400,6801411955,6500,6500,6500,6500,0
|
|
20250407,193300,6801411955,6500,6500,6500,6500,0
|
|
20250407,193200,6801411955,6500,6500,6500,6500,0
|
|
20250407,193100,6801411955,6500,6500,6500,6500,0
|
|
20250407,193000,6801411955,6500,6500,6500,6500,0
|
|
20250407,192900,6801411955,6500,6500,6500,6500,0
|
|
20250407,192800,6801411955,6500,6500,6500,6500,0
|
|
20250407,192700,6801411955,6500,6500,6500,6500,0
|
|
20250407,192600,6801411955,6500,6500,6500,6500,0
|
|
20250407,192500,6801411955,6500,6500,6500,6500,0
|
|
20250407,192400,6801411955,6500,6500,6500,6500,0
|
|
20250407,192300,6801411955,6500,6500,6500,6500,0
|
|
20250407,192200,6801411955,6500,6500,6500,6500,0
|
|
20250407,192100,6801411955,6500,6500,6500,6500,0
|
|
20250407,192000,6801411955,6500,6500,6500,6500,0
|
|
20250407,191900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,191800,6801411955,6500,6500,6500,6500,0
|
|
20250407,191700,6801411955,6500,6500,6500,6500,0
|
|
20250407,191600,6801411955,6500,6500,6500,6500,0
|
|
20250407,191500,6801411955,6500,6500,6500,6500,0
|
|
20250407,191400,6801411955,6500,6500,6500,6500,0
|
|
20250407,191300,6801411955,6500,6500,6500,6500,0
|
|
20250407,191200,6801411955,6500,6500,6500,6500,0
|
|
20250407,191100,6801411955,6500,6500,6500,6500,0
|
|
20250407,191000,6801411955,6500,6500,6500,6500,0
|
|
20250407,190900,6801411955,6500,6500,6500,6500,0
|
|
20250407,190800,6801411955,6500,6500,6500,6500,0
|
|
20250407,190700,6801411955,6500,6500,6500,6500,0
|
|
20250407,190600,6801411955,6500,6500,6500,6500,0
|
|
20250407,190500,6801411955,6500,6500,6500,6500,0
|
|
20250407,190400,6801411955,6500,6500,6500,6500,0
|
|
20250407,190300,6801411955,6500,6500,6500,6500,0
|
|
20250407,190200,6801411955,6500,6500,6500,6500,0
|
|
20250407,190100,6801411955,6500,6500,6500,6500,0
|
|
20250407,190000,6801411955,6500,6500,6500,6500,0
|
|
20250407,185900,6801411955,6500,6500,6500,6500,0
|
|
20250407,185800,6801411955,6500,6500,6500,6500,0
|
|
20250407,185700,6801411955,6500,6500,6500,6500,0
|
|
20250407,185600,6801411955,6500,6500,6500,6500,0
|
|
20250407,185500,6801411955,6500,6500,6500,6500,0
|
|
20250407,185400,6801411955,6500,6500,6500,6500,0
|
|
20250407,185300,6801411955,6500,6500,6500,6500,0
|
|
20250407,185200,6801411955,6500,6500,6500,6500,0
|
|
20250407,185100,6801411955,6500,6500,6500,6500,0
|
|
20250407,185000,6801411955,6500,6500,6500,6500,0
|
|
20250407,184900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,184800,6801411955,6500,6500,6500,6500,0
|
|
20250407,184700,6801411955,6500,6500,6500,6500,0
|
|
20250407,184600,6801411955,6500,6500,6500,6500,0
|
|
20250407,184500,6801411955,6500,6500,6500,6500,0
|
|
20250407,184400,6801411955,6500,6500,6500,6500,0
|
|
20250407,184300,6801411955,6500,6500,6500,6500,0
|
|
20250407,184200,6801411955,6500,6500,6500,6500,0
|
|
20250407,184100,6801411955,6500,6500,6500,6500,0
|
|
20250407,184000,6801411955,6500,6500,6500,6500,0
|
|
20250407,183900,6801411955,6500,6500,6500,6500,0
|
|
20250407,183800,6801411955,6500,6500,6500,6500,0
|
|
20250407,183700,6801411955,6500,6500,6500,6500,0
|
|
20250407,183600,6801411955,6500,6500,6500,6500,0
|
|
20250407,183500,6801411955,6500,6500,6500,6500,0
|
|
20250407,183400,6801411955,6500,6500,6500,6500,0
|
|
20250407,183300,6801411955,6500,6500,6500,6500,0
|
|
20250407,183200,6801411955,6500,6500,6500,6500,0
|
|
20250407,183100,6801411955,6500,6500,6500,6500,0
|
|
20250407,183000,6801411955,6500,6500,6500,6500,0
|
|
20250407,182900,6801411955,6500,6500,6500,6500,0
|
|
20250407,182800,6801411955,6500,6500,6500,6500,0
|
|
20250407,182700,6801411955,6500,6500,6500,6500,0
|
|
20250407,182600,6801411955,6500,6500,6500,6500,0
|
|
20250407,182500,6801411955,6500,6500,6500,6500,0
|
|
20250407,182400,6801411955,6500,6500,6500,6500,0
|
|
20250407,182300,6801411955,6500,6500,6500,6500,0
|
|
20250407,182200,6801411955,6500,6500,6500,6500,0
|
|
20250407,182100,6801411955,6500,6500,6500,6500,0
|
|
20250407,182000,6801411955,6500,6500,6500,6500,0
|
|
20250407,181900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,181800,6801411955,6500,6500,6500,6500,0
|
|
20250407,181700,6801411955,6500,6500,6500,6500,0
|
|
20250407,181600,6801411955,6500,6500,6500,6500,0
|
|
20250407,181500,6801411955,6500,6500,6500,6500,0
|
|
20250407,181400,6801411955,6500,6500,6500,6500,0
|
|
20250407,181300,6801411955,6500,6500,6500,6500,0
|
|
20250407,181200,6801411955,6500,6500,6500,6500,0
|
|
20250407,181100,6801411955,6500,6500,6500,6500,0
|
|
20250407,181000,6801411955,6500,6500,6500,6500,0
|
|
20250407,180900,6801411955,6500,6500,6500,6500,0
|
|
20250407,180800,6801411955,6500,6500,6500,6500,0
|
|
20250407,180700,6801411955,6500,6500,6500,6500,0
|
|
20250407,180600,6801411955,6500,6500,6500,6500,0
|
|
20250407,180500,6801411955,6500,6500,6500,6500,0
|
|
20250407,180400,6801411955,6500,6500,6500,6500,0
|
|
20250407,180300,6801411955,6500,6500,6500,6500,0
|
|
20250407,180200,6801411955,6500,6500,6500,6500,0
|
|
20250407,180100,6801411955,6500,6500,6500,6500,0
|
|
20250407,180000,6801411955,6500,6500,6500,6500,0
|
|
20250407,175900,6801411955,6500,6500,6500,6500,0
|
|
20250407,175800,6801411955,6500,6500,6500,6500,0
|
|
20250407,175700,6801411955,6500,6500,6500,6500,0
|
|
20250407,175600,6801411955,6500,6500,6500,6500,0
|
|
20250407,175500,6801411955,6500,6500,6500,6500,0
|
|
20250407,175400,6801411955,6500,6500,6500,6500,0
|
|
20250407,175300,6801411955,6500,6500,6500,6500,0
|
|
20250407,175200,6801411955,6500,6500,6500,6500,0
|
|
20250407,175100,6801411955,6500,6500,6500,6500,0
|
|
20250407,175000,6801411955,6500,6500,6500,6500,0
|
|
20250407,174900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,174800,6801411955,6500,6500,6500,6500,0
|
|
20250407,174700,6801411955,6500,6500,6500,6500,0
|
|
20250407,174600,6801411955,6500,6500,6500,6500,0
|
|
20250407,174500,6801411955,6500,6500,6500,6500,0
|
|
20250407,174400,6801411955,6500,6500,6500,6500,0
|
|
20250407,174300,6801411955,6500,6500,6500,6500,0
|
|
20250407,174200,6801411955,6500,6500,6500,6500,0
|
|
20250407,174100,6801411955,6500,6500,6500,6500,0
|
|
20250407,174000,6801411955,6500,6500,6500,6500,0
|
|
20250407,173900,6801411955,6500,6500,6500,6500,0
|
|
20250407,173800,6801411955,6500,6500,6500,6500,0
|
|
20250407,173700,6801411955,6500,6500,6500,6500,0
|
|
20250407,173600,6801411955,6500,6500,6500,6500,0
|
|
20250407,173500,6801411955,6500,6500,6500,6500,0
|
|
20250407,173400,6801411955,6500,6500,6500,6500,0
|
|
20250407,173300,6801411955,6500,6500,6500,6500,0
|
|
20250407,173200,6801411955,6500,6500,6500,6500,0
|
|
20250407,173100,6801411955,6500,6500,6500,6500,0
|
|
20250407,173000,6801411955,6500,6500,6500,6500,0
|
|
20250407,172900,6801411955,6500,6500,6500,6500,0
|
|
20250407,172800,6801411955,6500,6500,6500,6500,0
|
|
20250407,172700,6801411955,6500,6500,6500,6500,0
|
|
20250407,172600,6801411955,6500,6500,6500,6500,0
|
|
20250407,172500,6801411955,6500,6500,6500,6500,0
|
|
20250407,172400,6801411955,6500,6500,6500,6500,0
|
|
20250407,172300,6801411955,6500,6500,6500,6500,0
|
|
20250407,172200,6801411955,6500,6500,6500,6500,0
|
|
20250407,172100,6801411955,6500,6500,6500,6500,0
|
|
20250407,172000,6801411955,6500,6500,6500,6500,0
|
|
20250407,171900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,171800,6801411955,6500,6500,6500,6500,0
|
|
20250407,171700,6801411955,6500,6500,6500,6500,0
|
|
20250407,171600,6801411955,6500,6500,6500,6500,0
|
|
20250407,171500,6801411955,6500,6500,6500,6500,0
|
|
20250407,171400,6801411955,6500,6500,6500,6500,0
|
|
20250407,171300,6801411955,6500,6500,6500,6500,0
|
|
20250407,171200,6801411955,6500,6500,6500,6500,0
|
|
20250407,171100,6801411955,6500,6500,6500,6500,0
|
|
20250407,171000,6801411955,6500,6500,6500,6500,0
|
|
20250407,170900,6801411955,6500,6500,6500,6500,0
|
|
20250407,170800,6801411955,6500,6500,6500,6500,0
|
|
20250407,170700,6801411955,6500,6500,6500,6500,0
|
|
20250407,170600,6801411955,6500,6500,6500,6500,0
|
|
20250407,170500,6801411955,6500,6500,6500,6500,0
|
|
20250407,170400,6801411955,6500,6500,6500,6500,0
|
|
20250407,170300,6801411955,6500,6500,6500,6500,0
|
|
20250407,170200,6801411955,6500,6500,6500,6500,0
|
|
20250407,170100,6801411955,6500,6500,6500,6500,0
|
|
20250407,170000,6801411955,6500,6500,6500,6500,0
|
|
20250407,165900,6801411955,6500,6500,6500,6500,0
|
|
20250407,165800,6801411955,6500,6500,6500,6500,0
|
|
20250407,165700,6801411955,6500,6500,6500,6500,0
|
|
20250407,165600,6801411955,6500,6500,6500,6500,0
|
|
20250407,165500,6801411955,6500,6500,6500,6500,0
|
|
20250407,165400,6801411955,6500,6500,6500,6500,0
|
|
20250407,165300,6801411955,6500,6500,6500,6500,0
|
|
20250407,165200,6801411955,6500,6500,6500,6500,0
|
|
20250407,165100,6801411955,6500,6500,6500,6500,0
|
|
20250407,165000,6801411955,6500,6500,6500,6500,0
|
|
20250407,164900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,164800,6801411955,6500,6500,6500,6500,0
|
|
20250407,164700,6801411955,6500,6500,6500,6500,0
|
|
20250407,164600,6801411955,6500,6500,6500,6500,0
|
|
20250407,164500,6801411955,6500,6500,6500,6500,0
|
|
20250407,164400,6801411955,6500,6500,6500,6500,0
|
|
20250407,164300,6801411955,6500,6500,6500,6500,0
|
|
20250407,164200,6801411955,6500,6500,6500,6500,0
|
|
20250407,164100,6801411955,6500,6500,6500,6500,0
|
|
20250407,164000,6801411955,6500,6500,6500,6500,0
|
|
20250407,163900,6801411955,6500,6500,6500,6500,0
|
|
20250407,163800,6801411955,6500,6500,6500,6500,0
|
|
20250407,163700,6801411955,6500,6500,6500,6500,0
|
|
20250407,163600,6801411955,6500,6500,6500,6500,0
|
|
20250407,163500,6801411955,6500,6500,6500,6500,0
|
|
20250407,163400,6801411955,6500,6500,6500,6500,0
|
|
20250407,163300,6801411955,6500,6500,6500,6500,0
|
|
20250407,163200,6801411955,6500,6500,6500,6500,0
|
|
20250407,163100,6801411955,6500,6500,6500,6500,0
|
|
20250407,163000,6801411955,6500,6500,6500,6500,0
|
|
20250407,162900,6801411955,6500,6500,6500,6500,0
|
|
20250407,162800,6801411955,6500,6500,6500,6500,0
|
|
20250407,162700,6801411955,6500,6500,6500,6500,0
|
|
20250407,162600,6801411955,6500,6500,6500,6500,0
|
|
20250407,162500,6801411955,6500,6500,6500,6500,0
|
|
20250407,162400,6801411955,6500,6500,6500,6500,0
|
|
20250407,162300,6801411955,6500,6500,6500,6500,0
|
|
20250407,162200,6801411955,6500,6500,6500,6500,0
|
|
20250407,162100,6801411955,6500,6500,6500,6500,0
|
|
20250407,162000,6801411955,6500,6500,6500,6500,0
|
|
20250407,161900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,161800,6801411955,6500,6500,6500,6500,0
|
|
20250407,161700,6801411955,6500,6500,6500,6500,0
|
|
20250407,161600,6801411955,6500,6500,6500,6500,0
|
|
20250407,161500,6801411955,6500,6500,6500,6500,0
|
|
20250407,161400,6801411955,6500,6500,6500,6500,0
|
|
20250407,161300,6801411955,6500,6500,6500,6500,0
|
|
20250407,161200,6801411955,6500,6500,6500,6500,0
|
|
20250407,161100,6801411955,6500,6500,6500,6500,0
|
|
20250407,161000,6801411955,6500,6500,6500,6500,0
|
|
20250407,160900,6801411955,6500,6500,6500,6500,0
|
|
20250407,160800,6801411955,6500,6500,6500,6500,0
|
|
20250407,160700,6801411955,6500,6500,6500,6500,0
|
|
20250407,160600,6801411955,6500,6500,6500,6500,0
|
|
20250407,160500,6801411955,6500,6500,6500,6500,0
|
|
20250407,160400,6801411955,6500,6500,6500,6500,0
|
|
20250407,160300,6801411955,6500,6500,6500,6500,0
|
|
20250407,160200,6801411955,6500,6500,6500,6500,0
|
|
20250407,160100,6801411955,6500,6500,6500,6500,0
|
|
20250407,160000,6801411955,6500,6500,6500,6500,0
|
|
20250407,155900,6801411955,6500,6500,6500,6500,0
|
|
20250407,155800,6801411955,6500,6500,6500,6500,0
|
|
20250407,155700,6801411955,6500,6500,6500,6500,0
|
|
20250407,155600,6801411955,6500,6500,6500,6500,0
|
|
20250407,155500,6801411955,6500,6500,6500,6500,0
|
|
20250407,155400,6801411955,6500,6500,6500,6500,0
|
|
20250407,155300,6801411955,6500,6500,6500,6500,0
|
|
20250407,155200,6801411955,6500,6500,6500,6500,0
|
|
20250407,155100,6801411955,6500,6500,6500,6500,0
|
|
20250407,155000,6801411955,6500,6500,6500,6500,0
|
|
20250407,154900,6801411955,6500,6500,6500,6500,47465
|
|
20250407,154800,6801411955,6500,6500,6500,6500,0
|
|
20250407,154700,6801411955,6500,6500,6500,6500,0
|
|
20250407,154600,6801411955,6500,6500,6500,6500,0
|
|
20250407,154500,6801411955,6500,6500,6500,6500,0
|
|
20250407,154400,6801411955,6500,6500,6500,6500,0
|
|
20250407,154300,6801411955,6500,6500,6500,6500,0
|
|
20250407,154200,6801411955,6500,6500,6500,6500,0
|
|
20250407,154100,6801411955,6500,6500,6500,6500,0
|
|
20250407,154000,6801411955,6500,6500,6500,6500,0
|
|
20250407,153900,6801411955,6500,6500,6500,6500,0
|
|
20250407,153800,6801411955,6500,6500,6500,6500,0
|
|
20250407,153700,6801411955,6500,6500,6500,6500,0
|
|
20250407,153600,6801411955,6500,6500,6500,6500,0
|
|
20250407,153500,6801411955,6500,6500,6500,6500,0
|
|
20250407,153400,6801411955,6500,6500,6500,6500,0
|
|
20250407,153300,6801411955,6500,6500,6500,6500,0
|
|
20250407,153200,6801411955,6500,6500,6500,6500,0
|
|
20250407,153100,6801411955,6500,6500,6500,6500,0
|
|
20250407,153000,6801411955,6500,6500,6500,6500,47465
|
|
20250407,152900,6492889455,6540,6540,6540,6540,0
|
|
20250407,152800,6492889455,6540,6540,6540,6540,0
|
|
20250407,152700,6492889455,6540,6540,6540,6540,0
|
|
20250407,152600,6492889455,6540,6540,6540,6540,0
|
|
20250407,152500,6492889455,6540,6540,6540,6540,0
|
|
20250407,152400,6492889455,6540,6540,6540,6540,0
|
|
20250407,152300,6492889455,6540,6540,6540,6540,0
|
|
20250407,152200,6492889455,6540,6540,6540,6540,0
|
|
20250407,152100,6492889455,6540,6540,6540,6540,0
|
|
20250407,152000,6492889455,6540,6540,6540,6540,0
|
|
20250407,151900,6492889455,6540,6540,6560,6510,3644
|
|
20250407,151800,6469092915,6540,6520,6550,6520,4931
|
|
20250407,151700,6436870935,6540,6550,6550,6530,4912
|
|
20250407,151600,6404782045,6550,6550,6550,6550,217
|
|
20250407,151500,6403360695,6550,6550,6550,6540,155
|
|
20250407,151400,6402346445,6550,6560,6570,6550,4809
|
|
20250407,151300,6370803055,6570,6550,6590,6550,2167
|
|
20250407,151200,6356572285,6550,6550,6560,6550,716
|
|
20250407,151100,6351882455,6550,6550,6550,6540,509
|
|
20250407,151000,6348552505,6550,6550,6550,6530,1443
|
|
20250407,150900,6339115435,6560,6550,6560,6550,501
|
|
20250407,150800,6335833855,6540,6550,6550,6540,1363
|
|
20250407,150700,6326918295,6550,6560,6560,6540,367
|
|
20250407,150600,6324513765,6560,6560,6560,6550,505
|
|
20250407,150500,6321205965,6570,6560,6570,6550,1661
|
|
20250407,150400,6310309745,6560,6570,6570,6550,1247
|
|
20250407,150300,6302129115,6570,6570,6570,6550,368
|
|
20250407,150200,6299711935,6570,6560,6570,6560,281
|
|
20250407,150100,6297868545,6570,6550,6570,6550,420
|
|
20250407,150000,6295115845,6570,6560,6570,6550,1793
|
|
20250407,145900,6283358215,6560,6540,6560,6530,11988
|
|
20250407,145800,6204868505,6540,6540,6550,6530,8654
|
|
20250407,145700,6148274075,6540,6540,6540,6540,4285
|
|
20250407,145600,6120250175,6540,6540,6540,6530,4325
|
|
20250407,145500,6091974215,6540,6540,6540,6540,121
|
|
20250407,145400,6091182875,6540,6520,6540,6520,883
|
|
20250407,145300,6085417285,6530,6530,6530,6520,530
|
|
20250407,145200,6081960165,6540,6530,6540,6530,722
|
|
20250407,145100,6077245475,6520,6540,6550,6520,9984
|
|
20250407,145000,6012070495,6530,6530,6530,6530,100
|
|
20250407,144900,6011417495,6540,6540,6540,6530,382
|
|
20250407,144800,6008919375,6540,6550,6550,6540,1486
|
|
20250407,144700,5999200225,6540,6550,6550,6540,482
|
|
20250407,144600,5996047935,6550,6560,6560,6540,8680
|
|
20250407,144500,5939194065,6550,6530,6550,6530,2192
|
|
20250407,144400,5924850075,6530,6530,6540,6530,1774
|
|
20250407,144300,5913265275,6540,6540,6540,6530,3165
|
|
20250407,144200,5892588795,6540,6540,6560,6540,415
|
|
20250407,144100,5889873275,6550,6550,6560,6550,7852
|
|
20250407,144000,5838441405,6550,6540,6550,6540,2078
|
|
20250407,143900,5824831505,6550,6560,6560,6540,4955
|
|
20250407,143800,5792387235,6560,6560,6560,6550,6184
|
|
20250407,143700,5751879425,6560,6560,6560,6550,2296
|
|
20250407,143600,5736817855,6570,6570,6570,6560,767
|
|
20250407,143500,5731778745,6570,6580,6580,6570,1493
|
|
20250407,143400,5721969235,6580,6580,6580,6570,2053
|
|
20250407,143300,5708460835,6580,6580,6580,6580,209
|
|
20250407,143200,5707085615,6590,6590,6590,6590,58
|
|
20250407,143100,5706703395,6590,6590,6590,6590,0
|
|
20250407,143000,5706703395,6590,6590,6590,6590,58
|
|
20250407,142900,5706321175,6580,6580,6580,6580,295
|
|
20250407,142800,5704380075,6570,6590,6590,6570,2117
|
|
20250407,142700,5690465165,6580,6590,6590,6570,915
|
|
20250407,142600,5684446665,6590,6590,6590,6590,0
|
|
20250407,142500,5684446665,6590,6590,6590,6590,20
|
|
20250407,142400,5684314865,6590,6600,6600,6590,166
|
|
20250407,142300,5683220345,6610,6600,6610,6600,760
|
|
20250407,142200,5678196785,6610,6600,6610,6600,662
|
|
20250407,142100,5673826985,6600,6600,6610,6600,411
|
|
20250407,142000,5671113475,6600,6600,6610,6590,1893
|
|
20250407,141900,5658618795,6600,6580,6600,6580,1717
|
|
20250407,141800,5647310915,6570,6570,6570,6570,1317
|
|
20250407,141700,5638658225,6570,6570,6570,6570,745
|
|
20250407,141600,5633763575,6570,6580,6580,6570,1900
|
|
20250407,141500,5621277235,6570,6570,6570,6560,528
|
|
20250407,141400,5617808525,6560,6570,6570,6560,2099
|
|
20250407,141300,5604035245,6580,6590,6590,6570,5201
|
|
20250407,141200,5569862975,6590,6600,6600,6580,1785
|
|
20250407,141100,5558117625,6580,6590,6600,6580,2548
|
|
20250407,141000,5541349675,6590,6590,6600,6590,203
|
|
20250407,140900,5540011895,6580,6580,6580,6570,2896
|
|
20250407,140800,5520970955,6590,6570,6590,6570,338
|
|
20250407,140700,5518746545,6580,6580,6580,6550,5103
|
|
20250407,140600,5485262325,6590,6590,6590,6590,522
|
|
20250407,140500,5481822345,6590,6600,6600,6580,1910
|
|
20250407,140400,5469251645,6600,6600,6600,6590,1029
|
|
20250407,140300,5462470245,6600,6600,6600,6590,13187
|
|
20250407,140200,5375534335,6600,6600,6610,6600,701
|
|
20250407,140100,5370905735,6610,6620,6620,6600,611
|
|
20250407,140000,5366871035,6610,6590,6610,6580,3047
|
|
20250407,135900,5346793845,6570,6590,6620,6570,10446
|
|
20250407,135800,5277955835,6580,6610,6610,6580,3281
|
|
20250407,135700,5256323755,6620,6600,6620,6600,336
|
|
20250407,135600,5254103095,6610,6580,6610,6580,1150
|
|
20250407,135500,5246519765,6580,6580,6580,6580,33
|
|
20250407,135400,5246302625,6580,6610,6610,6580,3559
|
|
20250407,135300,5222828425,6610,6580,6610,6580,7286
|
|
20250407,135200,5174758765,6580,6580,6580,6580,50
|
|
20250407,135100,5174429765,6580,6590,6590,6580,560
|
|
20250407,135000,5170744955,6590,6590,6590,6590,10
|
|
20250407,134900,5170679055,6590,6590,6600,6580,1883
|
|
20250407,134800,5158273665,6580,6580,6590,6570,2933
|
|
20250407,134700,5138972015,6580,6580,6580,6580,239
|
|
20250407,134600,5137399395,6580,6580,6580,6580,317
|
|
20250407,134500,5135313535,6580,6570,6580,6570,1018
|
|
20250407,134400,5128617425,6570,6590,6590,6560,6184
|
|
20250407,134300,5087979895,6590,6600,6600,6590,1000
|
|
20250407,134200,5081389885,6600,6600,6610,6600,3027
|
|
20250407,134100,5061411595,6600,6630,6630,6600,20260
|
|
20250407,134000,4927588695,6630,6620,6630,6620,1138
|
|
20250407,133900,4920055015,6620,6610,6620,6610,1161
|
|
20250407,133800,4912380425,6600,6620,6620,6600,3220
|
|
20250407,133700,4891097245,6620,6610,6620,6610,574
|
|
20250407,133600,4887302965,6620,6620,6620,6610,754
|
|
20250407,133500,4882318155,6620,6610,6620,6610,1275
|
|
20250407,133400,4873890185,6610,6630,6630,6600,16255
|
|
20250407,133300,4766370620,6635,6635,6635,6635,0
|
|
20250407,133200,4766370620,6635,6630,6635,6630,656
|
|
20250407,133100,4762018655,6630,6640,6645,6630,1811
|
|
20250407,133000,4749993820,6645,6655,6655,6640,586
|
|
20250407,132900,4746097235,6655,6660,6660,6650,55
|
|
20250407,132800,4745731005,6660,6660,6660,6660,122
|
|
20250407,132700,4744918485,6660,6670,6670,6650,1147
|
|
20250407,132600,4737288135,6670,6660,6670,6660,392
|
|
20250407,132500,4734676905,6660,6660,6660,6650,427
|
|
20250407,132400,4731835085,6660,6660,6660,6660,144
|
|
20250407,132300,4730876045,6660,6670,6670,6660,321
|
|
20250407,132200,4728736035,6660,6660,6660,6660,107
|
|
20250407,132100,4728023415,6660,6660,6660,6660,304
|
|
20250407,132000,4725998775,6660,6650,6660,6650,890
|
|
20250407,131900,4720080055,6650,6650,6660,6650,1261
|
|
20250407,131800,4711692815,6660,6660,6660,6660,108
|
|
20250407,131700,4710973535,6660,6670,6670,6660,484
|
|
20250407,131600,4707748835,6660,6670,6670,6660,225
|
|
20250407,131500,4706248095,6670,6670,6670,6670,7
|
|
20250407,131400,4706201405,6670,6670,6670,6670,204
|
|
20250407,131300,4704840725,6670,6660,6670,6660,33
|
|
20250407,131200,4704620835,6665,6660,6665,6660,349
|
|
20250407,131100,4702296490,6660,6650,6660,6650,928
|
|
20250407,131000,4696125190,6650,6650,6650,6650,290
|
|
20250407,130900,4694196690,6650,6650,6660,6650,3041
|
|
20250407,130800,4673973660,6660,6660,6660,6660,132
|
|
20250407,130700,4673094540,6660,6660,6660,6650,1121
|
|
20250407,130600,4665637520,6660,6660,6660,6660,55
|
|
20250407,130500,4665271220,6660,6660,6660,6660,87
|
|
20250407,130400,4664691800,6670,6660,6670,6660,411
|
|
20250407,130300,4661954440,6660,6660,6660,6650,192
|
|
20250407,130200,4660676020,6660,6660,6670,6650,1675
|
|
20250407,130100,4649533970,6660,6660,6660,6650,64
|
|
20250407,130000,4649107770,6660,6670,6670,6660,701
|
|
20250407,125900,4644439080,6670,6660,6670,6660,234
|
|
20250407,125800,4642879970,6670,6660,6670,6660,103
|
|
20250407,125700,4642193950,6660,6660,6660,6650,82
|
|
20250407,125600,4641647900,6660,6670,6670,6650,231
|
|
20250407,125500,4640109690,6670,6680,6680,6650,961
|
|
20250407,125400,4633703690,6670,6680,6690,6670,1038
|
|
20250407,125300,4626769790,6680,6680,6690,6680,183
|
|
20250407,125200,4625547140,6680,6670,6680,6670,162
|
|
20250407,125100,4624466000,6670,6670,6680,6660,791
|
|
20250407,125000,4619188590,6670,6670,6670,6660,288
|
|
20250407,124900,4617267850,6670,6670,6670,6670,76
|
|
20250407,124800,4616760930,6670,6670,6670,6670,403
|
|
20250407,124700,4614072920,6670,6670,6670,6670,106
|
|
20250407,124600,4613365900,6660,6660,6660,6660,299
|
|
20250407,124500,4611374560,6660,6665,6665,6650,455
|
|
20250407,124400,4608344400,6670,6660,6670,6660,176
|
|
20250407,124300,4607170760,6660,6650,6660,6650,629
|
|
20250407,124200,4602987640,6650,6650,6650,6650,103
|
|
20250407,124100,4602302690,6650,6630,6650,6630,1545
|
|
20250407,124000,4592054220,6620,6650,6650,6600,9810
|
|
20250407,123900,4527137090,6650,6650,6660,6650,2550
|
|
20250407,123800,4510179100,6650,6650,6650,6650,684
|
|
20250407,123700,4505630500,6650,6630,6650,6630,2956
|
|
20250407,123600,4486015610,6630,6620,6640,6620,511
|
|
20250407,123500,4482628515,6620,6630,6630,6620,625
|
|
20250407,123400,4478488885,6630,6630,6630,6630,76
|
|
20250407,123300,4477985005,6630,6640,6640,6630,1532
|
|
20250407,123200,4467827775,6640,6630,6640,6630,1516
|
|
20250407,123100,4457776165,6640,6650,6650,6640,4796
|
|
20250407,123000,4425921495,6650,6660,6660,6650,265
|
|
20250407,122900,4424158895,6660,6650,6660,6650,1923
|
|
20250407,122800,4411370705,6660,6660,6660,6660,100
|
|
20250407,122700,4410704705,6660,6670,6670,6660,1018
|
|
20250407,122600,4403924565,6670,6670,6670,6640,10632
|
|
20250407,122500,4333210735,6670,6660,6670,6660,489
|
|
20250407,122400,4329952275,6660,6680,6680,6650,3247
|
|
20250407,122300,4308335275,6680,6670,6680,6670,634
|
|
20250407,122200,4304106135,6670,6670,6670,6670,362
|
|
20250407,122100,4301691595,6670,6670,6670,6650,2531
|
|
20250407,122000,4284830105,6670,6690,6690,6670,870
|
|
20250407,121900,4279018435,6690,6680,6690,6680,217
|
|
20250407,121800,4277568205,6690,6690,6700,6690,152
|
|
20250407,121700,4276550335,6690,6690,6690,6690,98
|
|
20250407,121600,4275894715,6690,6690,6700,6690,451
|
|
20250407,121500,4272877365,6690,6690,6690,6690,24
|
|
20250407,121400,4272716805,6690,6690,6700,6690,287
|
|
20250407,121300,4270796625,6700,6700,6700,6700,5
|
|
20250407,121200,4270763125,6690,6700,6700,6690,276
|
|
20250407,121100,4268916315,6700,6700,6700,6690,123
|
|
20250407,121000,4268092425,6690,6690,6690,6690,21
|
|
20250407,120900,4267951935,6700,6710,6710,6690,1012
|
|
20250407,120800,4261171455,6710,6710,6710,6710,44
|
|
20250407,120700,4260876215,6710,6710,6720,6700,1421
|
|
20250407,120600,4251349995,6700,6710,6710,6700,325
|
|
20250407,120500,4249169285,6720,6670,6730,6670,21527
|
|
20250407,120400,4105145385,6670,6710,6710,6660,3454
|
|
20250407,120300,4082039865,6710,6710,6720,6700,1280
|
|
20250407,120200,4073460015,6700,6710,6710,6700,819
|
|
20250407,120100,4067969525,6710,6710,6720,6700,2807
|
|
20250407,120000,4049154245,6720,6730,6730,6720,1105
|
|
20250407,115900,4041723945,6740,6740,6740,6740,54
|
|
20250407,115800,4041359985,6740,6740,6740,6740,145
|
|
20250407,115700,4040382685,6740,6740,6740,6740,100
|
|
20250407,115600,4039708685,6740,6740,6740,6730,344
|
|
20250407,115500,4037390165,6740,6740,6750,6740,117
|
|
20250407,115400,4036601135,6750,6750,6750,6740,936
|
|
20250407,115300,4030291925,6760,6750,6800,6750,1689
|
|
20250407,115200,4018853395,6760,6750,6760,6750,92
|
|
20250407,115100,4018231865,6750,6760,6770,6740,460
|
|
20250407,115000,4015127725,6760,6760,6760,6740,277
|
|
20250407,114900,4013256695,6760,6760,6760,6750,234
|
|
20250407,114800,4011675855,6760,6760,6760,6750,221
|
|
20250407,114700,4010182105,6760,6740,6760,6730,1378
|
|
20250407,114600,4000894375,6740,6730,6740,6730,241
|
|
20250407,114500,3999271025,6730,6720,6730,6720,223
|
|
20250407,114400,3997770795,6730,6730,6730,6730,182
|
|
20250407,114300,3996545935,6730,6730,6730,6720,387
|
|
20250407,114200,3993942045,6730,6730,6730,6730,139
|
|
20250407,114100,3993006575,6730,6730,6730,6700,846
|
|
20250407,114000,3987331025,6730,6730,6730,6730,180
|
|
20250407,113900,3986119625,6730,6730,6730,6700,4354
|
|
20250407,113800,3956917815,6740,6740,6740,6740,214
|
|
20250407,113700,3955475455,6740,6760,6760,6740,8840
|
|
20250407,113600,3895890295,6760,6770,6770,6750,239
|
|
20250407,113500,3894274425,6770,6770,6770,6760,642
|
|
20250407,113400,3889932855,6770,6780,6780,6760,436
|
|
20250407,113300,3886981275,6780,6770,6780,6770,1450
|
|
20250407,113200,3877163515,6770,6790,6790,6750,3729
|
|
20250407,113100,3851962215,6790,6780,6790,6780,116
|
|
20250407,113000,3851175205,6780,6780,6780,6780,269
|
|
20250407,112900,3849351385,6780,6790,6790,6770,148
|
|
20250407,112800,3848346695,6790,6770,6790,6770,545
|
|
20250407,112700,3844652905,6770,6770,6770,6760,174
|
|
20250407,112600,3843474945,6770,6760,6770,6750,245
|
|
20250407,112500,3841817795,6770,6770,6780,6770,1089
|
|
20250407,112400,3834444885,6760,6790,6790,6760,8361
|
|
20250407,112300,3777798655,6790,6790,6790,6790,720
|
|
20250407,112200,3772909855,6790,6790,6790,6790,664
|
|
20250407,112100,3768401295,6790,6800,6800,6790,829
|
|
20250407,112000,3762765555,6800,6790,6800,6780,442
|
|
20250407,111900,3759763675,6790,6790,6790,6790,169
|
|
20250407,111800,3758616165,6790,6780,6790,6760,1762
|
|
20250407,111700,3746685015,6780,6770,6780,6770,1290
|
|
20250407,111600,3737949495,6760,6770,6770,6750,215
|
|
20250407,111500,3736494665,6770,6760,6770,6760,120
|
|
20250407,111400,3735683165,6760,6760,6760,6760,0
|
|
20250407,111300,3735683165,6760,6770,6770,6760,354
|
|
20250407,111200,3733288665,6770,6760,6770,6760,1064
|
|
20250407,111100,3726086035,6760,6750,6760,6750,99
|
|
20250407,111000,3725416805,6750,6780,6780,6750,3006
|
|
20250407,110900,3705084225,6790,6780,6790,6780,962
|
|
20250407,110800,3698561605,6780,6780,6780,6770,3269
|
|
20250407,110700,3676412675,6790,6780,6790,6780,1725
|
|
20250407,110600,3664701785,6780,6780,6780,6780,1275
|
|
20250407,110500,3656057285,6780,6780,6790,6780,1484
|
|
20250407,110400,3645991275,6780,6770,6790,6770,2422
|
|
20250407,110300,3629580395,6770,6760,6770,6760,1310
|
|
20250407,110200,3620715135,6760,6760,6760,6760,162
|
|
20250407,110100,3619620015,6760,6760,6760,6760,1210
|
|
20250407,110000,3611440415,6770,6770,6770,6770,497
|
|
20250407,105900,3608075725,6770,6770,6770,6770,500
|
|
20250407,105800,3604690725,6760,6760,6760,6760,310
|
|
20250407,105700,3602595125,6760,6760,6760,6760,25
|
|
20250407,105600,3602426125,6770,6770,6770,6770,0
|
|
20250407,105500,3602426125,6770,6770,6770,6770,378
|
|
20250407,105400,3599867065,6770,6770,6770,6770,532
|
|
20250407,105300,3596265425,6770,6770,6770,6770,26
|
|
20250407,105200,3596089405,6770,6770,6770,6760,43
|
|
20250407,105100,3595798695,6770,6770,6770,6760,1663
|
|
20250407,105000,3584554425,6770,6770,6770,6770,115
|
|
20250407,104900,3583775875,6760,6770,6770,6760,911
|
|
20250407,104800,3577616865,6770,6760,6770,6760,649
|
|
20250407,104700,3573229615,6760,6780,6780,6760,2076
|
|
20250407,104600,3559180645,6780,6780,6800,6780,6341
|
|
20250407,104500,3516073485,6770,6750,6770,6750,365
|
|
20250407,104400,3513606835,6750,6750,6750,6750,221
|
|
20250407,104300,3512115085,6750,6740,6750,6740,458
|
|
20250407,104200,3509025585,6740,6750,6750,6740,1074
|
|
20250407,104100,3501786725,6760,6760,6770,6760,1035
|
|
20250407,104000,3494790025,6760,6760,6760,6760,60
|
|
20250407,103900,3494384425,6760,6760,6760,6760,606
|
|
20250407,103800,3490287865,6760,6750,6760,6740,2864
|
|
20250407,103700,3470968585,6740,6760,6760,6740,3005
|
|
20250407,103600,3450696815,6770,6770,6770,6765,251
|
|
20250407,103500,3448997555,6770,6760,6770,6750,1801
|
|
20250407,103400,3436824965,6760,6750,6760,6750,1527
|
|
20250407,103300,3426503895,6745,6715,6745,6715,1876
|
|
20250407,103200,3413885270,6720,6700,6720,6700,3425
|
|
20250407,103100,3390915040,6700,6700,6700,6700,52
|
|
20250407,103000,3390566640,6690,6680,6700,6680,833
|
|
20250407,102900,3384987470,6680,6680,6690,6680,1371
|
|
20250407,102800,3375825690,6700,6700,6700,6700,144
|
|
20250407,102700,3374860890,6700,6700,6700,6690,425
|
|
20250407,102600,3372013440,6710,6700,6710,6690,1076
|
|
20250407,102500,3364795010,6690,6690,6690,6680,1121
|
|
20250407,102400,3357295650,6690,6680,6690,6680,99
|
|
20250407,102300,3356633980,6670,6670,6680,6660,307
|
|
20250407,102200,3354584010,6660,6650,6660,6650,55
|
|
20250407,102100,3354218100,6650,6650,6650,6640,1745
|
|
20250407,102000,3342613880,6650,6640,6650,6640,399
|
|
20250407,101900,3339963500,6650,6640,6650,6640,367
|
|
20250407,101800,3337525520,6640,6650,6650,6640,1307
|
|
20250407,101700,3328834420,6640,6650,6650,6640,323
|
|
20250407,101600,3326686530,6650,6640,6650,6640,13
|
|
20250407,101500,3326600190,6640,6630,6660,6630,3434
|
|
20250407,101400,3303777970,6630,6650,6650,6630,1154
|
|
20250407,101300,3296113840,6650,6650,6650,6640,594
|
|
20250407,101200,3292163750,6650,6650,6650,6640,372
|
|
20250407,101100,3289690050,6650,6640,6650,6640,269
|
|
20250407,101000,3287901240,6640,6640,6640,6640,1838
|
|
20250407,100900,3275696920,6650,6660,6660,6640,129
|
|
20250407,100800,3274838110,6650,6660,6660,6650,475
|
|
20250407,100700,3271676950,6650,6650,6650,6640,900
|
|
20250407,100600,3265692000,6650,6640,6650,6640,62
|
|
20250407,100500,3265279740,6640,6640,6660,6630,1449
|
|
20250407,100400,3255661750,6650,6640,6650,6640,1300
|
|
20250407,100300,3247019110,6640,6620,6640,6620,1997
|
|
20250407,100200,3233769130,6620,6630,6650,6620,2594
|
|
20250407,100100,3216568530,6640,6630,6640,6630,748
|
|
20250407,100000,3211604810,6620,6600,6620,6600,2756
|
|
20250407,095900,3193403210,6610,6610,6610,6610,10
|
|
20250407,095800,3193337110,6600,6600,6620,6600,620
|
|
20250407,095700,3189245090,6620,6600,6620,6590,13438
|
|
20250407,095600,3100436150,6610,6610,6610,6600,2521
|
|
20250407,095500,3083787440,6610,6630,6630,6610,2826
|
|
20250407,095400,3065075720,6620,6620,6620,6600,1261
|
|
20250407,095300,3056744470,6610,6620,6630,6610,2200
|
|
20250407,095200,3042176720,6620,6620,6620,6610,1232
|
|
20250407,095100,3034023660,6610,6590,6640,6570,5810
|
|
20250407,095000,2995759130,6590,6600,6620,6580,3740
|
|
20250407,094900,2971087510,6600,6600,6620,6600,512
|
|
20250407,094800,2967708230,6620,6570,6620,6570,772
|
|
20250407,094700,2962629770,6560,6570,6590,6540,9608
|
|
20250407,094600,2899624230,6570,6580,6590,6560,3866
|
|
20250407,094500,2874225870,6590,6580,6590,6580,1687
|
|
20250407,094400,2863111150,6580,6590,6590,6570,5517
|
|
20250407,094300,2826848340,6590,6580,6590,6580,858
|
|
20250407,094200,2821201840,6590,6570,6590,6570,320
|
|
20250407,094100,2819098200,6580,6570,6600,6570,1026
|
|
20250407,094000,2812355380,6570,6570,6580,6560,14323
|
|
20250407,093900,2718258980,6570,6590,6590,6560,3616
|
|
20250407,093800,2694501070,6580,6570,6600,6570,1260
|
|
20250407,093700,2686208750,6580,6590,6590,6560,12284
|
|
20250407,093600,2605486470,6590,6600,6610,6590,1899
|
|
20250407,093500,2592951380,6610,6620,6620,6580,16756
|
|
20250407,093400,2482369740,6610,6620,6620,6610,1583
|
|
20250407,093300,2471890910,6610,6600,6640,6600,2052
|
|
20250407,093200,2458306170,6580,6570,6590,6570,2065
|
|
20250407,093100,2444720210,6560,6570,6580,6540,10953
|
|
20250407,093000,2372897300,6580,6590,6610,6540,18252
|
|
20250407,092900,2252870560,6590,6640,6640,6550,27851
|
|
20250407,092800,2069439480,6650,6610,6660,6560,35055
|
|
20250407,092700,1837681340,6600,6590,6710,6560,114783
|
|
20250407,092600,1080225600,6390,6390,6390,6390,0
|
|
20250407,092500,1080225600,6390,6790,6790,6390,41948
|
|
20250407,092400,800376590,6790,6780,6790,6780,113
|
|
20250407,092300,799609610,6780,6770,6780,6760,192
|
|
20250407,092200,798309890,6770,6790,6800,6760,6748
|
|
20250407,092100,752616370,6790,6790,6800,6790,125
|
|
20250407,092000,751767170,6780,6760,6780,6750,2589
|
|
20250407,091900,734274680,6770,6820,6850,6750,12657
|
|
20250407,091800,648471180,6810,6790,6810,6780,523
|
|
20250407,091700,644919510,6790,6800,6810,6760,4214
|
|
20250407,091600,616374710,6820,6800,6820,6800,2191
|
|
20250407,091500,601457960,6820,6820,6820,6790,6531
|
|
20250407,091400,557032280,6840,6810,6850,6810,1488
|
|
20250407,091300,546855480,6800,6800,6810,6800,508
|
|
20250407,091200,543397680,6800,6780,6800,6780,622
|
|
20250407,091100,539176340,6780,6790,6790,6780,1058
|
|
20250407,091000,532002840,6780,6800,6800,6770,1767
|
|
20250407,090900,520016590,6800,6800,6810,6770,2943
|
|
20250407,090800,500049710,6790,6780,6800,6780,768
|
|
20250407,090700,494836480,6780,6760,6800,6750,3707
|
|
20250407,090600,469738240,6770,6770,6780,6740,8167
|
|
20250407,090500,414548900,6780,6740,6780,6730,7595
|
|
20250407,090400,363296420,6730,6820,6820,6720,15832
|
|
20250407,090300,256354650,6820,6830,6840,6800,8346
|
|
20250407,090200,199464370,6840,6910,6940,6820,16709
|
|
20250407,090100,84984570,6910,6930,6940,6910,2833
|
|
20250407,090000,65356410,6930,7010,7010,6920,9348
|