653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,195000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,194900,25871039210,8050,8050,8050,8050,0
|
|
20250411,194800,25871039210,8050,8050,8050,8050,0
|
|
20250411,194700,25871039210,8050,8050,8050,8050,0
|
|
20250411,194600,25871039210,8050,8050,8050,8050,0
|
|
20250411,194500,25871039210,8050,8050,8050,8050,0
|
|
20250411,194400,25871039210,8050,8050,8050,8050,0
|
|
20250411,194300,25871039210,8050,8050,8050,8050,0
|
|
20250411,194200,25871039210,8050,8050,8050,8050,0
|
|
20250411,194100,25871039210,8050,8050,8050,8050,0
|
|
20250411,194000,25871039210,8050,8050,8050,8050,0
|
|
20250411,193900,25871039210,8050,8050,8050,8050,0
|
|
20250411,193800,25871039210,8050,8050,8050,8050,0
|
|
20250411,193700,25871039210,8050,8050,8050,8050,0
|
|
20250411,193600,25871039210,8050,8050,8050,8050,0
|
|
20250411,193500,25871039210,8050,8050,8050,8050,0
|
|
20250411,193400,25871039210,8050,8050,8050,8050,0
|
|
20250411,193300,25871039210,8050,8050,8050,8050,0
|
|
20250411,193200,25871039210,8050,8050,8050,8050,0
|
|
20250411,193100,25871039210,8050,8050,8050,8050,0
|
|
20250411,193000,25871039210,8050,8050,8050,8050,0
|
|
20250411,192900,25871039210,8050,8050,8050,8050,0
|
|
20250411,192800,25871039210,8050,8050,8050,8050,0
|
|
20250411,192700,25871039210,8050,8050,8050,8050,0
|
|
20250411,192600,25871039210,8050,8050,8050,8050,0
|
|
20250411,192500,25871039210,8050,8050,8050,8050,0
|
|
20250411,192400,25871039210,8050,8050,8050,8050,0
|
|
20250411,192300,25871039210,8050,8050,8050,8050,0
|
|
20250411,192200,25871039210,8050,8050,8050,8050,0
|
|
20250411,192100,25871039210,8050,8050,8050,8050,0
|
|
20250411,192000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,191900,25871039210,8050,8050,8050,8050,0
|
|
20250411,191800,25871039210,8050,8050,8050,8050,0
|
|
20250411,191700,25871039210,8050,8050,8050,8050,0
|
|
20250411,191600,25871039210,8050,8050,8050,8050,0
|
|
20250411,191500,25871039210,8050,8050,8050,8050,0
|
|
20250411,191400,25871039210,8050,8050,8050,8050,0
|
|
20250411,191300,25871039210,8050,8050,8050,8050,0
|
|
20250411,191200,25871039210,8050,8050,8050,8050,0
|
|
20250411,191100,25871039210,8050,8050,8050,8050,0
|
|
20250411,191000,25871039210,8050,8050,8050,8050,0
|
|
20250411,190900,25871039210,8050,8050,8050,8050,0
|
|
20250411,190800,25871039210,8050,8050,8050,8050,0
|
|
20250411,190700,25871039210,8050,8050,8050,8050,0
|
|
20250411,190600,25871039210,8050,8050,8050,8050,0
|
|
20250411,190500,25871039210,8050,8050,8050,8050,0
|
|
20250411,190400,25871039210,8050,8050,8050,8050,0
|
|
20250411,190300,25871039210,8050,8050,8050,8050,0
|
|
20250411,190200,25871039210,8050,8050,8050,8050,0
|
|
20250411,190100,25871039210,8050,8050,8050,8050,0
|
|
20250411,190000,25871039210,8050,8050,8050,8050,0
|
|
20250411,185900,25871039210,8050,8050,8050,8050,0
|
|
20250411,185800,25871039210,8050,8050,8050,8050,0
|
|
20250411,185700,25871039210,8050,8050,8050,8050,0
|
|
20250411,185600,25871039210,8050,8050,8050,8050,0
|
|
20250411,185500,25871039210,8050,8050,8050,8050,0
|
|
20250411,185400,25871039210,8050,8050,8050,8050,0
|
|
20250411,185300,25871039210,8050,8050,8050,8050,0
|
|
20250411,185200,25871039210,8050,8050,8050,8050,0
|
|
20250411,185100,25871039210,8050,8050,8050,8050,0
|
|
20250411,185000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,184900,25871039210,8050,8050,8050,8050,0
|
|
20250411,184800,25871039210,8050,8050,8050,8050,0
|
|
20250411,184700,25871039210,8050,8050,8050,8050,0
|
|
20250411,184600,25871039210,8050,8050,8050,8050,0
|
|
20250411,184500,25871039210,8050,8050,8050,8050,0
|
|
20250411,184400,25871039210,8050,8050,8050,8050,0
|
|
20250411,184300,25871039210,8050,8050,8050,8050,0
|
|
20250411,184200,25871039210,8050,8050,8050,8050,0
|
|
20250411,184100,25871039210,8050,8050,8050,8050,0
|
|
20250411,184000,25871039210,8050,8050,8050,8050,0
|
|
20250411,183900,25871039210,8050,8050,8050,8050,0
|
|
20250411,183800,25871039210,8050,8050,8050,8050,0
|
|
20250411,183700,25871039210,8050,8050,8050,8050,0
|
|
20250411,183600,25871039210,8050,8050,8050,8050,0
|
|
20250411,183500,25871039210,8050,8050,8050,8050,0
|
|
20250411,183400,25871039210,8050,8050,8050,8050,0
|
|
20250411,183300,25871039210,8050,8050,8050,8050,0
|
|
20250411,183200,25871039210,8050,8050,8050,8050,0
|
|
20250411,183100,25871039210,8050,8050,8050,8050,0
|
|
20250411,183000,25871039210,8050,8050,8050,8050,0
|
|
20250411,182900,25871039210,8050,8050,8050,8050,0
|
|
20250411,182800,25871039210,8050,8050,8050,8050,0
|
|
20250411,182700,25871039210,8050,8050,8050,8050,0
|
|
20250411,182600,25871039210,8050,8050,8050,8050,0
|
|
20250411,182500,25871039210,8050,8050,8050,8050,0
|
|
20250411,182400,25871039210,8050,8050,8050,8050,0
|
|
20250411,182300,25871039210,8050,8050,8050,8050,0
|
|
20250411,182200,25871039210,8050,8050,8050,8050,0
|
|
20250411,182100,25871039210,8050,8050,8050,8050,0
|
|
20250411,182000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,181900,25871039210,8050,8050,8050,8050,0
|
|
20250411,181800,25871039210,8050,8050,8050,8050,0
|
|
20250411,181700,25871039210,8050,8050,8050,8050,0
|
|
20250411,181600,25871039210,8050,8050,8050,8050,0
|
|
20250411,181500,25871039210,8050,8050,8050,8050,0
|
|
20250411,181400,25871039210,8050,8050,8050,8050,0
|
|
20250411,181300,25871039210,8050,8050,8050,8050,0
|
|
20250411,181200,25871039210,8050,8050,8050,8050,0
|
|
20250411,181100,25871039210,8050,8050,8050,8050,0
|
|
20250411,181000,25871039210,8050,8050,8050,8050,0
|
|
20250411,180900,25871039210,8050,8050,8050,8050,0
|
|
20250411,180800,25871039210,8050,8050,8050,8050,0
|
|
20250411,180700,25871039210,8050,8050,8050,8050,0
|
|
20250411,180600,25871039210,8050,8050,8050,8050,0
|
|
20250411,180500,25871039210,8050,8050,8050,8050,0
|
|
20250411,180400,25871039210,8050,8050,8050,8050,0
|
|
20250411,180300,25871039210,8050,8050,8050,8050,0
|
|
20250411,180200,25871039210,8050,8050,8050,8050,0
|
|
20250411,180100,25871039210,8050,8050,8050,8050,0
|
|
20250411,180000,25871039210,8050,8050,8050,8050,0
|
|
20250411,175900,25871039210,8050,8050,8050,8050,0
|
|
20250411,175800,25871039210,8050,8050,8050,8050,0
|
|
20250411,175700,25871039210,8050,8050,8050,8050,0
|
|
20250411,175600,25871039210,8050,8050,8050,8050,0
|
|
20250411,175500,25871039210,8050,8050,8050,8050,0
|
|
20250411,175400,25871039210,8050,8050,8050,8050,0
|
|
20250411,175300,25871039210,8050,8050,8050,8050,0
|
|
20250411,175200,25871039210,8050,8050,8050,8050,0
|
|
20250411,175100,25871039210,8050,8050,8050,8050,0
|
|
20250411,175000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,174900,25871039210,8050,8050,8050,8050,0
|
|
20250411,174800,25871039210,8050,8050,8050,8050,0
|
|
20250411,174700,25871039210,8050,8050,8050,8050,0
|
|
20250411,174600,25871039210,8050,8050,8050,8050,0
|
|
20250411,174500,25871039210,8050,8050,8050,8050,0
|
|
20250411,174400,25871039210,8050,8050,8050,8050,0
|
|
20250411,174300,25871039210,8050,8050,8050,8050,0
|
|
20250411,174200,25871039210,8050,8050,8050,8050,0
|
|
20250411,174100,25871039210,8050,8050,8050,8050,0
|
|
20250411,174000,25871039210,8050,8050,8050,8050,0
|
|
20250411,173900,25871039210,8050,8050,8050,8050,0
|
|
20250411,173800,25871039210,8050,8050,8050,8050,0
|
|
20250411,173700,25871039210,8050,8050,8050,8050,0
|
|
20250411,173600,25871039210,8050,8050,8050,8050,0
|
|
20250411,173500,25871039210,8050,8050,8050,8050,0
|
|
20250411,173400,25871039210,8050,8050,8050,8050,0
|
|
20250411,173300,25871039210,8050,8050,8050,8050,0
|
|
20250411,173200,25871039210,8050,8050,8050,8050,0
|
|
20250411,173100,25871039210,8050,8050,8050,8050,0
|
|
20250411,173000,25871039210,8050,8050,8050,8050,0
|
|
20250411,172900,25871039210,8050,8050,8050,8050,0
|
|
20250411,172800,25871039210,8050,8050,8050,8050,0
|
|
20250411,172700,25871039210,8050,8050,8050,8050,0
|
|
20250411,172600,25871039210,8050,8050,8050,8050,0
|
|
20250411,172500,25871039210,8050,8050,8050,8050,0
|
|
20250411,172400,25871039210,8050,8050,8050,8050,0
|
|
20250411,172300,25871039210,8050,8050,8050,8050,0
|
|
20250411,172200,25871039210,8050,8050,8050,8050,0
|
|
20250411,172100,25871039210,8050,8050,8050,8050,0
|
|
20250411,172000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,171900,25871039210,8050,8050,8050,8050,0
|
|
20250411,171800,25871039210,8050,8050,8050,8050,0
|
|
20250411,171700,25871039210,8050,8050,8050,8050,0
|
|
20250411,171600,25871039210,8050,8050,8050,8050,0
|
|
20250411,171500,25871039210,8050,8050,8050,8050,0
|
|
20250411,171400,25871039210,8050,8050,8050,8050,0
|
|
20250411,171300,25871039210,8050,8050,8050,8050,0
|
|
20250411,171200,25871039210,8050,8050,8050,8050,0
|
|
20250411,171100,25871039210,8050,8050,8050,8050,0
|
|
20250411,171000,25871039210,8050,8050,8050,8050,0
|
|
20250411,170900,25871039210,8050,8050,8050,8050,0
|
|
20250411,170800,25871039210,8050,8050,8050,8050,0
|
|
20250411,170700,25871039210,8050,8050,8050,8050,0
|
|
20250411,170600,25871039210,8050,8050,8050,8050,0
|
|
20250411,170500,25871039210,8050,8050,8050,8050,0
|
|
20250411,170400,25871039210,8050,8050,8050,8050,0
|
|
20250411,170300,25871039210,8050,8050,8050,8050,0
|
|
20250411,170200,25871039210,8050,8050,8050,8050,0
|
|
20250411,170100,25871039210,8050,8050,8050,8050,0
|
|
20250411,170000,25871039210,8050,8050,8050,8050,0
|
|
20250411,165900,25871039210,8050,8050,8050,8050,0
|
|
20250411,165800,25871039210,8050,8050,8050,8050,0
|
|
20250411,165700,25871039210,8050,8050,8050,8050,0
|
|
20250411,165600,25871039210,8050,8050,8050,8050,0
|
|
20250411,165500,25871039210,8050,8050,8050,8050,0
|
|
20250411,165400,25871039210,8050,8050,8050,8050,0
|
|
20250411,165300,25871039210,8050,8050,8050,8050,0
|
|
20250411,165200,25871039210,8050,8050,8050,8050,0
|
|
20250411,165100,25871039210,8050,8050,8050,8050,0
|
|
20250411,165000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,164900,25871039210,8050,8050,8050,8050,0
|
|
20250411,164800,25871039210,8050,8050,8050,8050,0
|
|
20250411,164700,25871039210,8050,8050,8050,8050,0
|
|
20250411,164600,25871039210,8050,8050,8050,8050,0
|
|
20250411,164500,25871039210,8050,8050,8050,8050,0
|
|
20250411,164400,25871039210,8050,8050,8050,8050,0
|
|
20250411,164300,25871039210,8050,8050,8050,8050,0
|
|
20250411,164200,25871039210,8050,8050,8050,8050,0
|
|
20250411,164100,25871039210,8050,8050,8050,8050,0
|
|
20250411,164000,25871039210,8050,8050,8050,8050,0
|
|
20250411,163900,25871039210,8050,8050,8050,8050,0
|
|
20250411,163800,25871039210,8050,8050,8050,8050,0
|
|
20250411,163700,25871039210,8050,8050,8050,8050,0
|
|
20250411,163600,25871039210,8050,8050,8050,8050,0
|
|
20250411,163500,25871039210,8050,8050,8050,8050,0
|
|
20250411,163400,25871039210,8050,8050,8050,8050,0
|
|
20250411,163300,25871039210,8050,8050,8050,8050,0
|
|
20250411,163200,25871039210,8050,8050,8050,8050,0
|
|
20250411,163100,25871039210,8050,8050,8050,8050,0
|
|
20250411,163000,25871039210,8050,8050,8050,8050,0
|
|
20250411,162900,25871039210,8050,8050,8050,8050,0
|
|
20250411,162800,25871039210,8050,8050,8050,8050,0
|
|
20250411,162700,25871039210,8050,8050,8050,8050,0
|
|
20250411,162600,25871039210,8050,8050,8050,8050,0
|
|
20250411,162500,25871039210,8050,8050,8050,8050,0
|
|
20250411,162400,25871039210,8050,8050,8050,8050,0
|
|
20250411,162300,25871039210,8050,8050,8050,8050,0
|
|
20250411,162200,25871039210,8050,8050,8050,8050,0
|
|
20250411,162100,25871039210,8050,8050,8050,8050,0
|
|
20250411,162000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,161900,25871039210,8050,8050,8050,8050,0
|
|
20250411,161800,25871039210,8050,8050,8050,8050,0
|
|
20250411,161700,25871039210,8050,8050,8050,8050,0
|
|
20250411,161600,25871039210,8050,8050,8050,8050,0
|
|
20250411,161500,25871039210,8050,8050,8050,8050,0
|
|
20250411,161400,25871039210,8050,8050,8050,8050,0
|
|
20250411,161300,25871039210,8050,8050,8050,8050,0
|
|
20250411,161200,25871039210,8050,8050,8050,8050,0
|
|
20250411,161100,25871039210,8050,8050,8050,8050,0
|
|
20250411,161000,25871039210,8050,8050,8050,8050,0
|
|
20250411,160900,25871039210,8050,8050,8050,8050,0
|
|
20250411,160800,25871039210,8050,8050,8050,8050,0
|
|
20250411,160700,25871039210,8050,8050,8050,8050,0
|
|
20250411,160600,25871039210,8050,8050,8050,8050,0
|
|
20250411,160500,25871039210,8050,8050,8050,8050,0
|
|
20250411,160400,25871039210,8050,8050,8050,8050,0
|
|
20250411,160300,25871039210,8050,8050,8050,8050,0
|
|
20250411,160200,25871039210,8050,8050,8050,8050,0
|
|
20250411,160100,25871039210,8050,8050,8050,8050,0
|
|
20250411,160000,25871039210,8050,8050,8050,8050,0
|
|
20250411,155900,25871039210,8050,8050,8050,8050,0
|
|
20250411,155800,25871039210,8050,8050,8050,8050,0
|
|
20250411,155700,25871039210,8050,8050,8050,8050,0
|
|
20250411,155600,25871039210,8050,8050,8050,8050,0
|
|
20250411,155500,25871039210,8050,8050,8050,8050,0
|
|
20250411,155400,25871039210,8050,8050,8050,8050,0
|
|
20250411,155300,25871039210,8050,8050,8050,8050,0
|
|
20250411,155200,25871039210,8050,8050,8050,8050,0
|
|
20250411,155100,25871039210,8050,8050,8050,8050,0
|
|
20250411,155000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,154900,25871039210,8050,8050,8050,8050,0
|
|
20250411,154800,25871039210,8050,8050,8050,8050,0
|
|
20250411,154700,25871039210,8050,8050,8050,8050,0
|
|
20250411,154600,25871039210,8050,8050,8050,8050,0
|
|
20250411,154500,25871039210,8050,8050,8050,8050,0
|
|
20250411,154400,25871039210,8050,8050,8050,8050,0
|
|
20250411,154300,25871039210,8050,8050,8050,8050,0
|
|
20250411,154200,25871039210,8050,8050,8050,8050,0
|
|
20250411,154100,25871039210,8050,8050,8050,8050,0
|
|
20250411,154000,25871039210,8050,8050,8050,8050,0
|
|
20250411,153900,25871039210,8050,8050,8050,8050,0
|
|
20250411,153800,25871039210,8050,8050,8050,8050,0
|
|
20250411,153700,25871039210,8050,8050,8050,8050,0
|
|
20250411,153600,25871039210,8050,8050,8050,8050,0
|
|
20250411,153500,25871039210,8050,8050,8050,8050,0
|
|
20250411,153400,25871039210,8050,8050,8050,8050,0
|
|
20250411,153300,25871039210,8050,8050,8050,8050,0
|
|
20250411,153200,25871039210,8050,8050,8050,8050,0
|
|
20250411,153100,25871039210,8050,8050,8050,8050,0
|
|
20250411,153000,25871039210,8050,8050,8050,8050,108053
|
|
20250411,152900,25001212560,7990,7990,7990,7990,0
|
|
20250411,152800,25001212560,7990,7990,7990,7990,0
|
|
20250411,152700,25001212560,7990,7990,7990,7990,0
|
|
20250411,152600,25001212560,7990,7990,7990,7990,0
|
|
20250411,152500,25001212560,7990,7990,7990,7990,0
|
|
20250411,152400,25001212560,7990,7990,7990,7990,0
|
|
20250411,152300,25001212560,7990,7990,7990,7990,0
|
|
20250411,152200,25001212560,7990,7990,7990,7990,0
|
|
20250411,152100,25001212560,7990,7990,7990,7990,0
|
|
20250411,152000,25001212560,7990,7990,7990,7990,0
|
|
20250411,151900,25001212560,7990,8000,8000,7980,11321
|
|
20250411,151800,24910741060,8000,7980,8000,7970,17232
|
|
20250411,151700,24773170260,7980,7980,8000,7980,20044
|
|
20250411,151600,24613020850,8000,7990,8000,7980,10481
|
|
20250411,151500,24529289770,8000,7980,8000,7980,24287
|
|
20250411,151400,24335194220,7990,7980,7990,7970,6884
|
|
20250411,151300,24280256540,7980,7980,7990,7980,7416
|
|
20250411,151200,24221070670,7980,7980,7990,7970,8066
|
|
20250411,151100,24156708780,7970,7970,7980,7960,7434
|
|
20250411,151000,24097455520,7960,7990,7990,7960,20453
|
|
20250411,150900,23934424780,7990,7980,7990,7980,2288
|
|
20250411,150800,23916154140,7980,7980,7990,7970,4331
|
|
20250411,150700,23881593130,7970,7980,7980,7970,5029
|
|
20250411,150600,23841470330,7970,7970,7990,7960,3308
|
|
20250411,150500,23815079440,7980,7970,7980,7960,21686
|
|
20250411,150400,23642148710,7970,7970,7970,7960,5192
|
|
20250411,150300,23600801010,7960,7960,7980,7960,15324
|
|
20250411,150200,23478736380,7960,7940,7960,7930,8292
|
|
20250411,150100,23412839760,7940,7910,7940,7900,24236
|
|
20250411,150000,23220895050,7910,7910,7910,7900,10188
|
|
20250411,145900,23140309360,7900,7910,7920,7900,2912
|
|
20250411,145800,23117275670,7900,7910,7910,7900,2094
|
|
20250411,145700,23100732250,7900,7910,7910,7900,3124
|
|
20250411,145600,23076049520,7910,7910,7910,7900,275
|
|
20250411,145500,23073875610,7900,7900,7910,7890,2170
|
|
20250411,145400,23056733270,7900,7900,7910,7900,825
|
|
20250411,145300,23050212560,7900,7900,7900,7900,341
|
|
20250411,145200,23047518660,7890,7900,7910,7890,854
|
|
20250411,145100,23040771600,7900,7900,7910,7890,3167
|
|
20250411,145000,23015758400,7890,7900,7900,7890,337
|
|
20250411,144900,23013097870,7870,7890,7910,7870,18427
|
|
20250411,144800,22867754640,7890,7890,7900,7890,4262
|
|
20250411,144700,22834116430,7890,7910,7910,7890,1101
|
|
20250411,144600,22825417950,7900,7910,7910,7890,2203
|
|
20250411,144500,22808015630,7910,7900,7910,7890,1837
|
|
20250411,144400,22793503370,7900,7900,7900,7890,1190
|
|
20250411,144300,22784103470,7890,7890,7900,7890,1879
|
|
20250411,144200,22769265700,7890,7900,7900,7890,3707
|
|
20250411,144100,22739997440,7900,7910,7910,7900,1250
|
|
20250411,144000,22730121390,7910,7910,7920,7900,1942
|
|
20250411,143900,22714762640,7910,7930,7930,7900,10008
|
|
20250411,143800,22635634990,7930,7920,7930,7920,666
|
|
20250411,143700,22630355020,7920,7920,7930,7920,680
|
|
20250411,143600,22624964410,7930,7920,7940,7910,1721
|
|
20250411,143500,22611328590,7920,7920,7930,7920,241
|
|
20250411,143400,22609419840,7920,7930,7930,7920,2303
|
|
20250411,143300,22591178290,7930,7930,7930,7930,1423
|
|
20250411,143200,22579893900,7940,7940,7950,7930,1046
|
|
20250411,143100,22571594480,7950,7930,7950,7930,1548
|
|
20250411,143000,22559305630,7930,7940,7940,7930,123
|
|
20250411,142900,22558329970,7930,7940,7940,7930,369
|
|
20250411,142800,22555401250,7940,7950,7950,7940,2558
|
|
20250411,142700,22535090710,7950,7940,7950,7940,169
|
|
20250411,142600,22533748290,7940,7940,7950,7930,1949
|
|
20250411,142500,22518274450,7950,7920,7960,7920,20609
|
|
20250411,142400,22354505820,7930,7910,7930,7910,663
|
|
20250411,142300,22349255550,7910,7910,7910,7910,2067
|
|
20250411,142200,22332905580,7920,7920,7930,7900,7697
|
|
20250411,142100,22271998120,7920,7930,7930,7920,1226
|
|
20250411,142000,22262283060,7930,7930,7930,7920,1143
|
|
20250411,141900,22253220900,7930,7920,7930,7920,2220
|
|
20250411,141800,22235625540,7920,7920,7930,7920,761
|
|
20250411,141700,22229598210,7920,7910,7930,7910,1282
|
|
20250411,141600,22219446000,7910,7920,7920,7910,2904
|
|
20250411,141500,22196454950,7920,7930,7930,7910,9694
|
|
20250411,141400,22119679850,7930,7910,7930,7900,6049
|
|
20250411,141300,22071773060,7920,7920,7920,7900,2651
|
|
20250411,141200,22050809250,7910,7910,7920,7900,2546
|
|
20250411,141100,22030671940,7910,7930,7930,7910,452
|
|
20250411,141000,22027093720,7920,7920,7930,7910,2636
|
|
20250411,140900,22006224240,7930,7920,7930,7920,2948
|
|
20250411,140800,21982871560,7930,7920,7940,7920,863
|
|
20250411,140700,21976027290,7930,7920,7930,7920,811
|
|
20250411,140600,21969597210,7920,7930,7930,7910,221
|
|
20250411,140500,21967848080,7920,7920,7930,7910,368
|
|
20250411,140400,21964932560,7920,7920,7920,7920,890
|
|
20250411,140300,21957883760,7920,7930,7930,7920,232
|
|
20250411,140200,21956044090,7930,7930,7930,7920,1013
|
|
20250411,140100,21948011080,7930,7940,7950,7930,2692
|
|
20250411,140000,21926635990,7940,7920,7940,7920,3431
|
|
20250411,135900,21899446490,7910,7890,7910,7890,1571
|
|
20250411,135800,21887035500,7880,7880,7890,7880,1181
|
|
20250411,135700,21877728460,7890,7890,7900,7880,738
|
|
20250411,135600,21871907750,7890,7890,7900,7890,905
|
|
20250411,135500,21864767170,7890,7890,7890,7890,256
|
|
20250411,135400,21862747330,7890,7880,7900,7880,1775
|
|
20250411,135300,21848742210,7890,7880,7900,7880,3093
|
|
20250411,135200,21824353010,7880,7900,7900,7880,1898
|
|
20250411,135100,21809381520,7900,7900,7910,7900,1149
|
|
20250411,135000,21800304130,7900,7910,7910,7900,397
|
|
20250411,134900,21797165280,7920,7900,7920,7900,3457
|
|
20250411,134800,21769847670,7900,7900,7910,7890,2766
|
|
20250411,134700,21747999260,7910,7930,7930,7890,10916
|
|
20250411,134600,21661677380,7930,7920,7930,7920,794
|
|
20250411,134500,21655388850,7920,7920,7920,7920,18
|
|
20250411,134400,21655246290,7920,7920,7930,7920,918
|
|
20250411,134300,21647971240,7920,7940,7940,7920,7643
|
|
20250411,134200,21587342520,7940,7960,7970,7940,6622
|
|
20250411,134100,21534696490,7950,7940,7960,7940,5313
|
|
20250411,134000,21492465680,7940,7950,7950,7940,2625
|
|
20250411,133900,21471604520,7950,7960,7960,7950,1856
|
|
20250411,133800,21456844520,7960,7960,7970,7950,1679
|
|
20250411,133700,21443479320,7960,7950,7960,7940,7949
|
|
20250411,133600,21380287010,7950,7960,7960,7930,10823
|
|
20250411,133500,21294325650,7960,7970,7970,7950,2881
|
|
20250411,133400,21271379830,7970,7940,7970,7940,7444
|
|
20250411,133300,21212116720,7940,7970,7970,7940,4036
|
|
20250411,133200,21180027800,7960,7960,7980,7950,2945
|
|
20250411,133100,21156564140,7960,7960,7970,7960,986
|
|
20250411,133000,21148714060,7970,7960,7980,7960,4085
|
|
20250411,132900,21116167760,7960,7975,7980,7960,2051
|
|
20250411,132800,21099821665,7980,7980,7980,7975,184
|
|
20250411,132700,21098353465,7980,7970,7980,7970,779
|
|
20250411,132600,21092144775,7960,7970,7970,7950,3116
|
|
20250411,132500,21067345765,7970,7970,7980,7950,2636
|
|
20250411,132400,21046360395,7970,7965,7980,7940,11187
|
|
20250411,132300,20957317040,7970,7980,7980,7960,2468
|
|
20250411,132200,20937649830,7980,7980,7980,7970,1614
|
|
20250411,132100,20924781510,7980,8000,8000,7980,5341
|
|
20250411,132000,20882117760,8000,7990,8000,7990,755
|
|
20250411,131900,20876082490,7990,7990,7990,7980,4390
|
|
20250411,131800,20841006400,7990,7980,7990,7970,4281
|
|
20250411,131700,20806847740,7980,7970,7990,7970,4238
|
|
20250411,131600,20773049070,7980,7990,7990,7970,10316
|
|
20250411,131500,20690705850,7990,8000,8000,7980,8983
|
|
20250411,131400,20618881660,8000,7990,8000,7980,18747
|
|
20250411,131300,20469039240,7990,7990,7990,7980,5971
|
|
20250411,131200,20421334480,7990,7970,7990,7970,23756
|
|
20250411,131100,20231799430,7970,7960,7970,7960,7197
|
|
20250411,131000,20174472260,7950,7950,7950,7950,4569
|
|
20250411,130900,20138148710,7940,7950,7950,7930,3581
|
|
20250411,130800,20109702710,7950,7960,7960,7940,6491
|
|
20250411,130700,20058130690,7960,7950,7960,7940,5537
|
|
20250411,130600,20014090890,7920,7940,7960,7920,16513
|
|
20250411,130500,19882915710,7940,7930,7940,7930,2513
|
|
20250411,130400,19862987140,7940,7930,7940,7930,2707
|
|
20250411,130300,19841520060,7930,7920,7940,7920,1966
|
|
20250411,130200,19825928860,7930,7910,7940,7900,3387
|
|
20250411,130100,19799120970,7920,7920,7930,7920,186
|
|
20250411,130000,19797647550,7910,7930,7930,7910,576
|
|
20250411,125900,19793085970,7930,7930,7940,7920,3840
|
|
20250411,125800,19762654740,7930,7930,7940,7920,1061
|
|
20250411,125700,19754240080,7930,7920,7930,7910,3036
|
|
20250411,125600,19730193230,7920,7930,7930,7910,1555
|
|
20250411,125500,19717879340,7910,7930,7940,7910,4343
|
|
20250411,125400,19683490740,7940,7940,7950,7920,7536
|
|
20250411,125300,19623707840,7950,7920,7950,7920,8377
|
|
20250411,125200,19557196290,7920,7910,7920,7910,1903
|
|
20250411,125100,19542126590,7910,7910,7920,7900,1893
|
|
20250411,125000,19527163850,7910,7930,7930,7910,2121
|
|
20250411,124900,19510364720,7910,7920,7930,7910,4523
|
|
20250411,124800,19474565190,7920,7910,7950,7910,7420
|
|
20250411,124700,19415689420,7920,7920,7930,7910,971
|
|
20250411,124600,19407997930,7920,7920,7930,7910,1470
|
|
20250411,124500,19396355990,7910,7910,7920,7910,3355
|
|
20250411,124400,19369809580,7910,7930,7940,7910,3382
|
|
20250411,124300,19343027930,7930,7930,7940,7920,1981
|
|
20250411,124200,19327327375,7930,7940,7940,7930,851
|
|
20250411,124100,19320575115,7940,7940,7940,7920,4410
|
|
20250411,124000,19285567385,7940,7950,7950,7940,2269
|
|
20250411,123900,19267548895,7940,7950,7950,7930,5733
|
|
20250411,123800,19222025505,7950,7950,7950,7930,2004
|
|
20250411,123700,19206111935,7950,7930,7960,7930,23540
|
|
20250411,123600,19019037115,7940,7910,7940,7910,24218
|
|
20250411,123500,18827010965,7910,7910,7920,7910,3663
|
|
20250411,123400,18798036415,7910,7910,7910,7900,3968
|
|
20250411,123300,18766649545,7910,7910,7910,7900,1113
|
|
20250411,123200,18757853835,7910,7910,7910,7900,7416
|
|
20250411,123100,18699203015,7910,7900,7910,7900,852
|
|
20250411,123000,18692463725,7910,7890,7910,7880,7083
|
|
20250411,122900,18636482005,7900,7890,7900,7890,1559
|
|
20250411,122800,18624181475,7900,7890,7900,7880,2665
|
|
20250411,122700,18603159145,7890,7880,7890,7880,280
|
|
20250411,122600,18600952605,7880,7900,7900,7880,6894
|
|
20250411,122500,18546505345,7900,7900,7900,7900,8
|
|
20250411,122400,18546442145,7910,7900,7910,7900,2101
|
|
20250411,122300,18529844175,7890,7880,7890,7870,9000
|
|
20250411,122200,18458841285,7880,7890,7890,7870,12732
|
|
20250411,122100,18358498155,7900,7900,7900,7890,1225
|
|
20250411,122000,18348831795,7900,7890,7900,7890,1311
|
|
20250411,121900,18338482705,7900,7910,7910,7900,381
|
|
20250411,121800,18335472465,7910,7900,7910,7900,4555
|
|
20250411,121700,18299471215,7890,7890,7890,7890,1403
|
|
20250411,121600,18288401545,7890,7890,7900,7880,10195
|
|
20250411,121500,18207988625,7900,7890,7900,7890,4763
|
|
20250411,121400,18170366175,7900,7910,7910,7900,3873
|
|
20250411,121300,18139759265,7920,7910,7920,7900,5679
|
|
20250411,121200,18094814015,7900,7890,7910,7890,10165
|
|
20250411,121100,18014491515,7880,7890,7890,7880,1095
|
|
20250411,121000,18005852345,7890,7890,7890,7890,2414
|
|
20250411,120900,17986805885,7890,7890,7890,7880,1795
|
|
20250411,120800,17972660405,7890,7890,7890,7890,30
|
|
20250411,120700,17972423705,7890,7890,7890,7870,2191
|
|
20250411,120600,17955160975,7890,7880,7900,7870,11680
|
|
20250411,120500,17863014355,7870,7880,7880,7870,200
|
|
20250411,120400,17861438825,7870,7880,7880,7870,539
|
|
20250411,120300,17857192375,7870,7870,7870,7870,344
|
|
20250411,120200,17854485095,7870,7870,7880,7870,1158
|
|
20250411,120100,17845371625,7870,7880,7880,7870,1741
|
|
20250411,120000,17831659505,7880,7860,7880,7860,1299
|
|
20250411,115900,17821425575,7860,7880,7890,7860,3190
|
|
20250411,115800,17796304645,7880,7880,7880,7880,1318
|
|
20250411,115700,17785918805,7880,7880,7890,7870,1751
|
|
20250411,115600,17772114095,7880,7870,7880,7870,2642
|
|
20250411,115500,17751297295,7880,7890,7890,7880,705
|
|
20250411,115400,17745741785,7880,7880,7880,7870,2345
|
|
20250411,115300,17727263415,7880,7880,7900,7880,4456
|
|
20250411,115200,17692129905,7880,7880,7890,7880,246
|
|
20250411,115100,17690191085,7880,7880,7880,7870,1260
|
|
20250411,115000,17680264285,7880,7885,7885,7880,208
|
|
20250411,114900,17678625215,7880,7890,7890,7870,1558
|
|
20250411,114800,17666347975,7890,7890,7900,7890,2041
|
|
20250411,114700,17650244075,7900,7890,7900,7890,3111
|
|
20250411,114600,17625688265,7890,7880,7890,7880,3412
|
|
20250411,114500,17598769155,7880,7880,7880,7880,1887
|
|
20250411,114400,17583899595,7880,7880,7880,7860,2130
|
|
20250411,114300,17567132315,7880,7870,7880,7870,1295
|
|
20250411,114200,17556934295,7870,7890,7890,7870,4569
|
|
20250411,114100,17520919535,7890,7890,7900,7890,8115
|
|
20250411,114000,17456821535,7890,7890,7890,7880,7698
|
|
20250411,113900,17396084915,7890,7880,7890,7870,1940
|
|
20250411,113800,17380798085,7880,7860,7880,7860,260
|
|
20250411,113700,17378751195,7860,7860,7880,7860,687
|
|
20250411,113600,17373345015,7860,7870,7880,7860,886
|
|
20250411,113500,17366380665,7870,7860,7870,7850,979
|
|
20250411,113400,17358680105,7880,7890,7890,7860,7070
|
|
20250411,113300,17302968375,7890,7860,7890,7860,5566
|
|
20250411,113200,17259108295,7870,7850,7870,7850,3749
|
|
20250411,113100,17229645665,7850,7860,7870,7850,2207
|
|
20250411,113000,17212297735,7860,7880,7880,7860,591
|
|
20250411,112900,17207646705,7870,7880,7880,7870,1596
|
|
20250411,112800,17195075335,7880,7890,7890,7870,3543
|
|
20250411,112700,17167158495,7890,7890,7900,7880,3745
|
|
20250411,112600,17137609505,7890,7890,7900,7890,1165
|
|
20250411,112500,17128417375,7890,7890,7900,7890,947
|
|
20250411,112400,17120939875,7900,7900,7900,7890,1413
|
|
20250411,112300,17109788855,7900,7890,7900,7890,1179
|
|
20250411,112200,17100486045,7890,7890,7890,7880,1328
|
|
20250411,112100,17090008645,7880,7880,7890,7880,28180
|
|
20250411,112000,16867698435,7880,7880,7890,7880,470
|
|
20250411,111900,16863992355,7890,7870,7890,7860,12252
|
|
20250411,111800,16767434345,7870,7870,7880,7870,1352
|
|
20250411,111700,16756793675,7880,7870,7880,7870,2389
|
|
20250411,111600,16737991245,7870,7880,7880,7870,2470
|
|
20250411,111500,16718551835,7870,7860,7880,7860,7184
|
|
20250411,111400,16662011595,7860,7870,7870,7860,992
|
|
20250411,111300,16654209515,7870,7850,7870,7840,4853
|
|
20250411,111200,16616066165,7840,7840,7860,7840,6709
|
|
20250411,111100,16563393435,7840,7830,7840,7820,5128
|
|
20250411,111000,16523245955,7840,7840,7850,7840,1340
|
|
20250411,110900,16512739225,7830,7840,7850,7830,6184
|
|
20250411,110800,16464256245,7840,7860,7860,7830,7042
|
|
20250411,110700,16409059445,7860,7870,7880,7850,12230
|
|
20250411,110600,16312901035,7860,7880,7880,7860,1792
|
|
20250411,110500,16298798995,7880,7900,7900,7870,2247
|
|
20250411,110400,16281086275,7900,7890,7900,7890,4308
|
|
20250411,110300,16247081495,7890,7890,7890,7880,2621
|
|
20250411,110200,16226409885,7890,7880,7900,7880,3921
|
|
20250411,110100,16195469785,7870,7880,7890,7870,1700
|
|
20250411,110000,16182072285,7880,7900,7910,7880,4788
|
|
20250411,105900,16144283465,7890,7890,7900,7880,5917
|
|
20250411,105800,16097584375,7870,7880,7900,7870,2062
|
|
20250411,105700,16081326105,7890,7870,7890,7870,2808
|
|
20250411,105600,16059190355,7860,7900,7910,7860,8047
|
|
20250411,105500,15995747565,7910,7870,7910,7860,12751
|
|
20250411,105400,15895124095,7870,7860,7880,7860,2789
|
|
20250411,105300,15873175195,7860,7850,7870,7850,1976
|
|
20250411,105200,15857637295,7850,7870,7870,7850,3688
|
|
20250411,105100,15828641655,7860,7850,7860,7850,1983
|
|
20250411,105000,15813063525,7860,7860,7860,7840,2433
|
|
20250411,104900,15793956605,7870,7860,7870,7850,3693
|
|
20250411,104800,15764937405,7850,7850,7870,7850,1172
|
|
20250411,104700,15755725985,7860,7850,7870,7850,5450
|
|
20250411,104600,15712930555,7840,7830,7850,7830,1758
|
|
20250411,104500,15699157265,7850,7810,7850,7810,2874
|
|
20250411,104400,15676670195,7820,7850,7850,7800,10638
|
|
20250411,104300,15593470405,7840,7830,7850,7810,11841
|
|
20250411,104200,15500806485,7830,7830,7860,7810,11156
|
|
20250411,104100,15413454805,7830,7850,7880,7800,16428
|
|
20250411,104000,15284863675,7870,7860,7880,7820,9920
|
|
20250411,103900,15206963290,7870,7870,7880,7840,4169
|
|
20250411,103800,15174172670,7870,7880,7900,7840,30352
|
|
20250411,103700,14935538720,7890,7890,7890,7880,910
|
|
20250411,103600,14928367580,7890,7870,7890,7850,13508
|
|
20250411,103500,14821926960,7880,7860,7880,7830,13538
|
|
20250411,103400,14715563340,7860,7870,7880,7850,8932
|
|
20250411,103300,14645319760,7880,7900,7900,7870,3339
|
|
20250411,103200,14618989500,7890,7890,7900,7860,8494
|
|
20250411,103100,14552080650,7890,7910,7930,7890,8981
|
|
20250411,103000,14481037870,7910,7940,7950,7910,20639
|
|
20250411,102900,14317367810,7940,7910,7940,7900,10719
|
|
20250411,102800,14232457790,7900,7890,7910,7890,4420
|
|
20250411,102700,14197535850,7900,7880,7900,7880,4355
|
|
20250411,102600,14163167840,7880,7890,7900,7870,5759
|
|
20250411,102500,14117800520,7880,7890,7900,7880,7850
|
|
20250411,102400,14055878780,7890,7900,7900,7870,7389
|
|
20250411,102300,13997641055,7900,7860,7900,7850,6832
|
|
20250411,102200,13943812035,7860,7860,7880,7860,2804
|
|
20250411,102100,13921753035,7860,7850,7860,7830,5738
|
|
20250411,102000,13876734335,7860,7870,7880,7850,3145
|
|
20250411,101900,13851980855,7880,7880,7890,7870,6260
|
|
20250411,101800,13802665235,7880,7910,7930,7870,44595
|
|
20250411,101700,13449837495,7920,7840,7930,7840,36196
|
|
20250411,101600,13164019235,7860,7830,7860,7830,13102
|
|
20250411,101500,13061193955,7840,7830,7840,7820,8097
|
|
20250411,101400,12997813035,7830,7810,7850,7800,15276
|
|
20250411,101300,12878450225,7810,7860,7870,7800,15028
|
|
20250411,101200,12760720695,7860,7840,7880,7830,35021
|
|
20250411,101100,12485259165,7830,7840,7850,7820,18659
|
|
20250411,101000,12339105085,7840,7820,7840,7810,8988
|
|
20250411,100900,12268815325,7810,7840,7860,7800,13935
|
|
20250411,100800,12159948585,7840,7890,7890,7830,16000
|
|
20250411,100700,12034313035,7890,7860,7890,7840,9568
|
|
20250411,100600,11959053005,7850,7890,7890,7830,10818
|
|
20250411,100500,11874021270,7890,7880,7900,7860,6053
|
|
20250411,100400,11826340140,7890,7870,7910,7850,65648
|
|
20250411,100300,11308346100,7890,7820,7890,7800,54911
|
|
20250411,100200,10876707890,7820,7800,7850,7780,17717
|
|
20250411,100100,10738140910,7800,7820,7840,7800,22106
|
|
20250411,100000,10565368650,7830,7800,7830,7800,3109
|
|
20250411,095900,10541061090,7800,7820,7830,7750,31815
|
|
20250411,095800,10292953040,7820,7830,7850,7800,6854
|
|
20250411,095700,10239352180,7830,7830,7860,7810,14803
|
|
20250411,095600,10123325140,7830,7860,7880,7830,34793
|
|
20250411,095500,9850080000,7860,7780,7860,7780,34882
|
|
20250411,095400,9577495840,7770,7810,7830,7770,23161
|
|
20250411,095300,9396800770,7800,7800,7820,7780,12778
|
|
20250411,095200,9297144380,7810,7750,7810,7740,16155
|
|
20250411,095100,9171707090,7750,7760,7780,7750,8782
|
|
20250411,095000,9103496650,7760,7780,7800,7750,13800
|
|
20250411,094900,8996255730,7780,7800,7820,7760,10790
|
|
20250411,094800,8912173070,7810,7820,7830,7770,24254
|
|
20250411,094700,8722853950,7820,7840,7870,7810,31603
|
|
20250411,094600,8475035610,7840,7770,7850,7720,32330
|
|
20250411,094500,8223301470,7760,7790,7800,7710,30851
|
|
20250411,094400,7984093150,7790,7820,7830,7790,20757
|
|
20250411,094300,7822179280,7820,7820,7860,7800,33060
|
|
20250411,094200,7563311880,7820,7820,7850,7790,44930
|
|
20250411,094100,7211991330,7830,7800,7890,7800,90864
|
|
20250411,094000,6498856030,7800,7750,7820,7750,81153
|
|
20250411,093900,5867351890,7750,7750,7750,7750,0
|
|
20250411,093800,5867351890,7750,7740,7750,7720,19065
|
|
20250411,093700,5719755710,7740,7710,7750,7700,45941
|
|
20250411,093600,5364629490,7700,7730,7750,7700,29924
|
|
20250411,093500,5133534260,7720,7670,7730,7650,61123
|
|
20250411,093400,4663509585,7670,7630,7670,7610,38660
|
|
20250411,093300,4368090335,7630,7560,7630,7560,12193
|
|
20250411,093200,4275506155,7560,7580,7600,7550,15817
|
|
20250411,093100,4155762545,7590,7620,7630,7580,38120
|
|
20250411,093000,3865848475,7610,7630,7670,7600,37153
|
|
20250411,092900,3582073655,7630,7640,7660,7600,34032
|
|
20250411,092800,3322182045,7640,7570,7650,7550,70179
|
|
20250411,092700,2788392415,7560,7500,7560,7490,11088
|
|
20250411,092600,2704874805,7500,7530,7540,7470,8811
|
|
20250411,092500,2638815015,7520,7520,7570,7500,16140
|
|
20250411,092400,2517152325,7530,7520,7540,7490,6827
|
|
20250411,092300,2465827415,7520,7490,7520,7490,2338
|
|
20250411,092200,2448285925,7490,7480,7510,7480,7744
|
|
20250411,092100,2390231565,7480,7470,7500,7450,4310
|
|
20250411,092000,2357972875,7470,7460,7490,7440,11494
|
|
20250411,091900,2272299465,7440,7450,7470,7440,10746
|
|
20250411,091800,2192179815,7470,7540,7550,7410,24976
|
|
20250411,091700,2005067715,7540,7480,7600,7470,25754
|
|
20250411,091600,1811058365,7480,7420,7510,7410,21799
|
|
20250411,091500,1648657365,7430,7420,7500,7410,31388
|
|
20250411,091400,1414425155,7420,7415,7440,7410,17388
|
|
20250411,091300,1285334810,7410,7370,7430,7370,25566
|
|
20250411,091200,1096137330,7370,7340,7380,7330,17069
|
|
20250411,091100,970487170,7340,7320,7360,7310,13431
|
|
20250411,091000,871978890,7320,7310,7360,7290,25790
|
|
20250411,090900,682865470,7300,7240,7320,7230,31613
|
|
20250411,090800,452499840,7270,7210,7270,7180,10400
|
|
20250411,090700,377460550,7200,7240,7250,7190,14324
|
|
20250411,090600,273982000,7230,7140,7240,7140,14742
|
|
20250411,090500,168142410,7140,7100,7140,7100,2985
|
|
20250411,090400,146870010,7120,7090,7120,7090,1747
|
|
20250411,090300,134450590,7100,7050,7100,7010,3609
|
|
20250411,090200,108992340,7060,7080,7150,7020,9491
|
|
20250411,090100,41645300,7050,7010,7070,7000,4995
|
|
20250411,090000,6532000,7030,7050,7050,7020,927
|