653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,195000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,194900,7765841865,8020,8020,8020,8020,0
|
|
20250414,194800,7765841865,8020,8020,8020,8020,0
|
|
20250414,194700,7765841865,8020,8020,8020,8020,0
|
|
20250414,194600,7765841865,8020,8020,8020,8020,0
|
|
20250414,194500,7765841865,8020,8020,8020,8020,0
|
|
20250414,194400,7765841865,8020,8020,8020,8020,0
|
|
20250414,194300,7765841865,8020,8020,8020,8020,0
|
|
20250414,194200,7765841865,8020,8020,8020,8020,0
|
|
20250414,194100,7765841865,8020,8020,8020,8020,0
|
|
20250414,194000,7765841865,8020,8020,8020,8020,0
|
|
20250414,193900,7765841865,8020,8020,8020,8020,0
|
|
20250414,193800,7765841865,8020,8020,8020,8020,0
|
|
20250414,193700,7765841865,8020,8020,8020,8020,0
|
|
20250414,193600,7765841865,8020,8020,8020,8020,0
|
|
20250414,193500,7765841865,8020,8020,8020,8020,0
|
|
20250414,193400,7765841865,8020,8020,8020,8020,0
|
|
20250414,193300,7765841865,8020,8020,8020,8020,0
|
|
20250414,193200,7765841865,8020,8020,8020,8020,0
|
|
20250414,193100,7765841865,8020,8020,8020,8020,0
|
|
20250414,193000,7765841865,8020,8020,8020,8020,0
|
|
20250414,192900,7765841865,8020,8020,8020,8020,0
|
|
20250414,192800,7765841865,8020,8020,8020,8020,0
|
|
20250414,192700,7765841865,8020,8020,8020,8020,0
|
|
20250414,192600,7765841865,8020,8020,8020,8020,0
|
|
20250414,192500,7765841865,8020,8020,8020,8020,0
|
|
20250414,192400,7765841865,8020,8020,8020,8020,0
|
|
20250414,192300,7765841865,8020,8020,8020,8020,0
|
|
20250414,192200,7765841865,8020,8020,8020,8020,0
|
|
20250414,192100,7765841865,8020,8020,8020,8020,0
|
|
20250414,192000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,191900,7765841865,8020,8020,8020,8020,0
|
|
20250414,191800,7765841865,8020,8020,8020,8020,0
|
|
20250414,191700,7765841865,8020,8020,8020,8020,0
|
|
20250414,191600,7765841865,8020,8020,8020,8020,0
|
|
20250414,191500,7765841865,8020,8020,8020,8020,0
|
|
20250414,191400,7765841865,8020,8020,8020,8020,0
|
|
20250414,191300,7765841865,8020,8020,8020,8020,0
|
|
20250414,191200,7765841865,8020,8020,8020,8020,0
|
|
20250414,191100,7765841865,8020,8020,8020,8020,0
|
|
20250414,191000,7765841865,8020,8020,8020,8020,0
|
|
20250414,190900,7765841865,8020,8020,8020,8020,0
|
|
20250414,190800,7765841865,8020,8020,8020,8020,0
|
|
20250414,190700,7765841865,8020,8020,8020,8020,0
|
|
20250414,190600,7765841865,8020,8020,8020,8020,0
|
|
20250414,190500,7765841865,8020,8020,8020,8020,0
|
|
20250414,190400,7765841865,8020,8020,8020,8020,0
|
|
20250414,190300,7765841865,8020,8020,8020,8020,0
|
|
20250414,190200,7765841865,8020,8020,8020,8020,0
|
|
20250414,190100,7765841865,8020,8020,8020,8020,0
|
|
20250414,190000,7765841865,8020,8020,8020,8020,0
|
|
20250414,185900,7765841865,8020,8020,8020,8020,0
|
|
20250414,185800,7765841865,8020,8020,8020,8020,0
|
|
20250414,185700,7765841865,8020,8020,8020,8020,0
|
|
20250414,185600,7765841865,8020,8020,8020,8020,0
|
|
20250414,185500,7765841865,8020,8020,8020,8020,0
|
|
20250414,185400,7765841865,8020,8020,8020,8020,0
|
|
20250414,185300,7765841865,8020,8020,8020,8020,0
|
|
20250414,185200,7765841865,8020,8020,8020,8020,0
|
|
20250414,185100,7765841865,8020,8020,8020,8020,0
|
|
20250414,185000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,184900,7765841865,8020,8020,8020,8020,0
|
|
20250414,184800,7765841865,8020,8020,8020,8020,0
|
|
20250414,184700,7765841865,8020,8020,8020,8020,0
|
|
20250414,184600,7765841865,8020,8020,8020,8020,0
|
|
20250414,184500,7765841865,8020,8020,8020,8020,0
|
|
20250414,184400,7765841865,8020,8020,8020,8020,0
|
|
20250414,184300,7765841865,8020,8020,8020,8020,0
|
|
20250414,184200,7765841865,8020,8020,8020,8020,0
|
|
20250414,184100,7765841865,8020,8020,8020,8020,0
|
|
20250414,184000,7765841865,8020,8020,8020,8020,0
|
|
20250414,183900,7765841865,8020,8020,8020,8020,0
|
|
20250414,183800,7765841865,8020,8020,8020,8020,0
|
|
20250414,183700,7765841865,8020,8020,8020,8020,0
|
|
20250414,183600,7765841865,8020,8020,8020,8020,0
|
|
20250414,183500,7765841865,8020,8020,8020,8020,0
|
|
20250414,183400,7765841865,8020,8020,8020,8020,0
|
|
20250414,183300,7765841865,8020,8020,8020,8020,0
|
|
20250414,183200,7765841865,8020,8020,8020,8020,0
|
|
20250414,183100,7765841865,8020,8020,8020,8020,0
|
|
20250414,183000,7765841865,8020,8020,8020,8020,0
|
|
20250414,182900,7765841865,8020,8020,8020,8020,0
|
|
20250414,182800,7765841865,8020,8020,8020,8020,0
|
|
20250414,182700,7765841865,8020,8020,8020,8020,0
|
|
20250414,182600,7765841865,8020,8020,8020,8020,0
|
|
20250414,182500,7765841865,8020,8020,8020,8020,0
|
|
20250414,182400,7765841865,8020,8020,8020,8020,0
|
|
20250414,182300,7765841865,8020,8020,8020,8020,0
|
|
20250414,182200,7765841865,8020,8020,8020,8020,0
|
|
20250414,182100,7765841865,8020,8020,8020,8020,0
|
|
20250414,182000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,181900,7765841865,8020,8020,8020,8020,0
|
|
20250414,181800,7765841865,8020,8020,8020,8020,0
|
|
20250414,181700,7765841865,8020,8020,8020,8020,0
|
|
20250414,181600,7765841865,8020,8020,8020,8020,0
|
|
20250414,181500,7765841865,8020,8020,8020,8020,0
|
|
20250414,181400,7765841865,8020,8020,8020,8020,0
|
|
20250414,181300,7765841865,8020,8020,8020,8020,0
|
|
20250414,181200,7765841865,8020,8020,8020,8020,0
|
|
20250414,181100,7765841865,8020,8020,8020,8020,0
|
|
20250414,181000,7765841865,8020,8020,8020,8020,0
|
|
20250414,180900,7765841865,8020,8020,8020,8020,0
|
|
20250414,180800,7765841865,8020,8020,8020,8020,0
|
|
20250414,180700,7765841865,8020,8020,8020,8020,0
|
|
20250414,180600,7765841865,8020,8020,8020,8020,0
|
|
20250414,180500,7765841865,8020,8020,8020,8020,0
|
|
20250414,180400,7765841865,8020,8020,8020,8020,0
|
|
20250414,180300,7765841865,8020,8020,8020,8020,0
|
|
20250414,180200,7765841865,8020,8020,8020,8020,0
|
|
20250414,180100,7765841865,8020,8020,8020,8020,0
|
|
20250414,180000,7765841865,8020,8020,8020,8020,0
|
|
20250414,175900,7765841865,8020,8020,8020,8020,0
|
|
20250414,175800,7765841865,8020,8020,8020,8020,0
|
|
20250414,175700,7765841865,8020,8020,8020,8020,0
|
|
20250414,175600,7765841865,8020,8020,8020,8020,0
|
|
20250414,175500,7765841865,8020,8020,8020,8020,0
|
|
20250414,175400,7765841865,8020,8020,8020,8020,0
|
|
20250414,175300,7765841865,8020,8020,8020,8020,0
|
|
20250414,175200,7765841865,8020,8020,8020,8020,0
|
|
20250414,175100,7765841865,8020,8020,8020,8020,0
|
|
20250414,175000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,174900,7765841865,8020,8020,8020,8020,0
|
|
20250414,174800,7765841865,8020,8020,8020,8020,0
|
|
20250414,174700,7765841865,8020,8020,8020,8020,0
|
|
20250414,174600,7765841865,8020,8020,8020,8020,0
|
|
20250414,174500,7765841865,8020,8020,8020,8020,0
|
|
20250414,174400,7765841865,8020,8020,8020,8020,0
|
|
20250414,174300,7765841865,8020,8020,8020,8020,0
|
|
20250414,174200,7765841865,8020,8020,8020,8020,0
|
|
20250414,174100,7765841865,8020,8020,8020,8020,0
|
|
20250414,174000,7765841865,8020,8020,8020,8020,0
|
|
20250414,173900,7765841865,8020,8020,8020,8020,0
|
|
20250414,173800,7765841865,8020,8020,8020,8020,0
|
|
20250414,173700,7765841865,8020,8020,8020,8020,0
|
|
20250414,173600,7765841865,8020,8020,8020,8020,0
|
|
20250414,173500,7765841865,8020,8020,8020,8020,0
|
|
20250414,173400,7765841865,8020,8020,8020,8020,0
|
|
20250414,173300,7765841865,8020,8020,8020,8020,0
|
|
20250414,173200,7765841865,8020,8020,8020,8020,0
|
|
20250414,173100,7765841865,8020,8020,8020,8020,0
|
|
20250414,173000,7765841865,8020,8020,8020,8020,0
|
|
20250414,172900,7765841865,8020,8020,8020,8020,0
|
|
20250414,172800,7765841865,8020,8020,8020,8020,0
|
|
20250414,172700,7765841865,8020,8020,8020,8020,0
|
|
20250414,172600,7765841865,8020,8020,8020,8020,0
|
|
20250414,172500,7765841865,8020,8020,8020,8020,0
|
|
20250414,172400,7765841865,8020,8020,8020,8020,0
|
|
20250414,172300,7765841865,8020,8020,8020,8020,0
|
|
20250414,172200,7765841865,8020,8020,8020,8020,0
|
|
20250414,172100,7765841865,8020,8020,8020,8020,0
|
|
20250414,172000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,171900,7765841865,8020,8020,8020,8020,0
|
|
20250414,171800,7765841865,8020,8020,8020,8020,0
|
|
20250414,171700,7765841865,8020,8020,8020,8020,0
|
|
20250414,171600,7765841865,8020,8020,8020,8020,0
|
|
20250414,171500,7765841865,8020,8020,8020,8020,0
|
|
20250414,171400,7765841865,8020,8020,8020,8020,0
|
|
20250414,171300,7765841865,8020,8020,8020,8020,0
|
|
20250414,171200,7765841865,8020,8020,8020,8020,0
|
|
20250414,171100,7765841865,8020,8020,8020,8020,0
|
|
20250414,171000,7765841865,8020,8020,8020,8020,0
|
|
20250414,170900,7765841865,8020,8020,8020,8020,0
|
|
20250414,170800,7765841865,8020,8020,8020,8020,0
|
|
20250414,170700,7765841865,8020,8020,8020,8020,0
|
|
20250414,170600,7765841865,8020,8020,8020,8020,0
|
|
20250414,170500,7765841865,8020,8020,8020,8020,0
|
|
20250414,170400,7765841865,8020,8020,8020,8020,0
|
|
20250414,170300,7765841865,8020,8020,8020,8020,0
|
|
20250414,170200,7765841865,8020,8020,8020,8020,0
|
|
20250414,170100,7765841865,8020,8020,8020,8020,0
|
|
20250414,170000,7765841865,8020,8020,8020,8020,0
|
|
20250414,165900,7765841865,8020,8020,8020,8020,0
|
|
20250414,165800,7765841865,8020,8020,8020,8020,0
|
|
20250414,165700,7765841865,8020,8020,8020,8020,0
|
|
20250414,165600,7765841865,8020,8020,8020,8020,0
|
|
20250414,165500,7765841865,8020,8020,8020,8020,0
|
|
20250414,165400,7765841865,8020,8020,8020,8020,0
|
|
20250414,165300,7765841865,8020,8020,8020,8020,0
|
|
20250414,165200,7765841865,8020,8020,8020,8020,0
|
|
20250414,165100,7765841865,8020,8020,8020,8020,0
|
|
20250414,165000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,164900,7765841865,8020,8020,8020,8020,0
|
|
20250414,164800,7765841865,8020,8020,8020,8020,0
|
|
20250414,164700,7765841865,8020,8020,8020,8020,0
|
|
20250414,164600,7765841865,8020,8020,8020,8020,0
|
|
20250414,164500,7765841865,8020,8020,8020,8020,0
|
|
20250414,164400,7765841865,8020,8020,8020,8020,0
|
|
20250414,164300,7765841865,8020,8020,8020,8020,0
|
|
20250414,164200,7765841865,8020,8020,8020,8020,0
|
|
20250414,164100,7765841865,8020,8020,8020,8020,0
|
|
20250414,164000,7765841865,8020,8020,8020,8020,0
|
|
20250414,163900,7765841865,8020,8020,8020,8020,0
|
|
20250414,163800,7765841865,8020,8020,8020,8020,0
|
|
20250414,163700,7765841865,8020,8020,8020,8020,0
|
|
20250414,163600,7765841865,8020,8020,8020,8020,0
|
|
20250414,163500,7765841865,8020,8020,8020,8020,0
|
|
20250414,163400,7765841865,8020,8020,8020,8020,0
|
|
20250414,163300,7765841865,8020,8020,8020,8020,0
|
|
20250414,163200,7765841865,8020,8020,8020,8020,0
|
|
20250414,163100,7765841865,8020,8020,8020,8020,0
|
|
20250414,163000,7765841865,8020,8020,8020,8020,0
|
|
20250414,162900,7765841865,8020,8020,8020,8020,0
|
|
20250414,162800,7765841865,8020,8020,8020,8020,0
|
|
20250414,162700,7765841865,8020,8020,8020,8020,0
|
|
20250414,162600,7765841865,8020,8020,8020,8020,0
|
|
20250414,162500,7765841865,8020,8020,8020,8020,0
|
|
20250414,162400,7765841865,8020,8020,8020,8020,0
|
|
20250414,162300,7765841865,8020,8020,8020,8020,0
|
|
20250414,162200,7765841865,8020,8020,8020,8020,0
|
|
20250414,162100,7765841865,8020,8020,8020,8020,0
|
|
20250414,162000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,161900,7765841865,8020,8020,8020,8020,0
|
|
20250414,161800,7765841865,8020,8020,8020,8020,0
|
|
20250414,161700,7765841865,8020,8020,8020,8020,0
|
|
20250414,161600,7765841865,8020,8020,8020,8020,0
|
|
20250414,161500,7765841865,8020,8020,8020,8020,0
|
|
20250414,161400,7765841865,8020,8020,8020,8020,0
|
|
20250414,161300,7765841865,8020,8020,8020,8020,0
|
|
20250414,161200,7765841865,8020,8020,8020,8020,0
|
|
20250414,161100,7765841865,8020,8020,8020,8020,0
|
|
20250414,161000,7765841865,8020,8020,8020,8020,0
|
|
20250414,160900,7765841865,8020,8020,8020,8020,0
|
|
20250414,160800,7765841865,8020,8020,8020,8020,0
|
|
20250414,160700,7765841865,8020,8020,8020,8020,0
|
|
20250414,160600,7765841865,8020,8020,8020,8020,0
|
|
20250414,160500,7765841865,8020,8020,8020,8020,0
|
|
20250414,160400,7765841865,8020,8020,8020,8020,0
|
|
20250414,160300,7765841865,8020,8020,8020,8020,0
|
|
20250414,160200,7765841865,8020,8020,8020,8020,0
|
|
20250414,160100,7765841865,8020,8020,8020,8020,0
|
|
20250414,160000,7765841865,8020,8020,8020,8020,0
|
|
20250414,155900,7765841865,8020,8020,8020,8020,0
|
|
20250414,155800,7765841865,8020,8020,8020,8020,0
|
|
20250414,155700,7765841865,8020,8020,8020,8020,0
|
|
20250414,155600,7765841865,8020,8020,8020,8020,0
|
|
20250414,155500,7765841865,8020,8020,8020,8020,0
|
|
20250414,155400,7765841865,8020,8020,8020,8020,0
|
|
20250414,155300,7765841865,8020,8020,8020,8020,0
|
|
20250414,155200,7765841865,8020,8020,8020,8020,0
|
|
20250414,155100,7765841865,8020,8020,8020,8020,0
|
|
20250414,155000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,154900,7765841865,8020,8020,8020,8020,0
|
|
20250414,154800,7765841865,8020,8020,8020,8020,0
|
|
20250414,154700,7765841865,8020,8020,8020,8020,0
|
|
20250414,154600,7765841865,8020,8020,8020,8020,0
|
|
20250414,154500,7765841865,8020,8020,8020,8020,0
|
|
20250414,154400,7765841865,8020,8020,8020,8020,0
|
|
20250414,154300,7765841865,8020,8020,8020,8020,0
|
|
20250414,154200,7765841865,8020,8020,8020,8020,0
|
|
20250414,154100,7765841865,8020,8020,8020,8020,0
|
|
20250414,154000,7765841865,8020,8020,8020,8020,0
|
|
20250414,153900,7765841865,8020,8020,8020,8020,0
|
|
20250414,153800,7765841865,8020,8020,8020,8020,0
|
|
20250414,153700,7765841865,8020,8020,8020,8020,0
|
|
20250414,153600,7765841865,8020,8020,8020,8020,0
|
|
20250414,153500,7765841865,8020,8020,8020,8020,0
|
|
20250414,153400,7765841865,8020,8020,8020,8020,0
|
|
20250414,153300,7765841865,8020,8020,8020,8020,0
|
|
20250414,153200,7765841865,8020,8020,8020,8020,0
|
|
20250414,153100,7765841865,8020,8020,8020,8020,0
|
|
20250414,153000,7765841865,8020,8020,8020,8020,27715
|
|
20250414,152900,7543567565,8040,8040,8040,8040,0
|
|
20250414,152800,7543567565,8040,8040,8040,8040,0
|
|
20250414,152700,7543567565,8040,8040,8040,8040,0
|
|
20250414,152600,7543567565,8040,8040,8040,8040,0
|
|
20250414,152500,7543567565,8040,8040,8040,8040,0
|
|
20250414,152400,7543567565,8040,8040,8040,8040,0
|
|
20250414,152300,7543567565,8040,8040,8040,8040,0
|
|
20250414,152200,7543567565,8040,8040,8040,8040,0
|
|
20250414,152100,7543567565,8040,8040,8040,8040,0
|
|
20250414,152000,7543567565,8040,8040,8040,8040,0
|
|
20250414,151900,7543567565,8040,8030,8040,8030,1703
|
|
20250414,151800,7529891975,8030,8040,8040,8030,1931
|
|
20250414,151700,7514376515,8030,8040,8040,8030,2228
|
|
20250414,151600,7496466500,8040,8040,8050,8030,4602
|
|
20250414,151500,7459468210,8040,8040,8050,8030,1775
|
|
20250414,151400,7445189000,8040,8020,8040,8020,2886
|
|
20250414,151300,7422019510,8020,8010,8020,8010,1209
|
|
20250414,151200,7412324030,8020,8020,8020,8010,832
|
|
20250414,151100,7405652150,8020,8015,8020,8000,1991
|
|
20250414,151000,7389703895,8020,8010,8020,8010,232
|
|
20250414,150900,7387845420,8010,8000,8020,8000,1668
|
|
20250414,150800,7374484820,8000,8000,8010,8000,2417
|
|
20250414,150700,7355138930,8010,8000,8020,7990,3082
|
|
20250414,150600,7330470550,8000,8000,8010,7990,2799
|
|
20250414,150500,7308084150,8000,8000,8010,8000,1161
|
|
20250414,150400,7298792680,8000,8010,8010,8000,473
|
|
20250414,150300,7295006290,8000,8010,8020,8000,550
|
|
20250414,150200,7290599900,8020,8010,8020,8010,209
|
|
20250414,150100,7288924540,8010,8010,8020,8010,1308
|
|
20250414,150000,7278436590,8010,8000,8020,8000,2109
|
|
20250414,145900,7261542070,8000,8000,8010,7990,2369
|
|
20250414,145800,7242587050,8010,8010,8010,7990,7944
|
|
20250414,145700,7179043240,8010,8020,8030,8010,3549
|
|
20250414,145600,7150603030,8020,8020,8020,8010,1891
|
|
20250414,145500,7135438810,8010,8010,8020,8010,1873
|
|
20250414,145400,7120430440,8010,8020,8030,8010,629
|
|
20250414,145300,7115385920,8020,8020,8030,8010,468
|
|
20250414,145200,7111632640,8010,8000,8010,8000,1184
|
|
20250414,145100,7102149900,8000,8000,8010,8000,2299
|
|
20250414,145000,7083736520,8000,8000,8000,7990,378
|
|
20250414,144900,7080713000,7990,8000,8010,7990,976
|
|
20250414,144800,7072905390,8010,7990,8010,7990,410
|
|
20250414,144700,7069625440,8000,8000,8010,7990,543
|
|
20250414,144600,7065281210,7990,8000,8000,7990,253
|
|
20250414,144500,7063259430,8000,7990,8000,7990,748
|
|
20250414,144400,7057276050,7990,7990,8000,7990,1094
|
|
20250414,144300,7048534970,7990,8010,8010,7990,7176
|
|
20250414,144200,6991104130,8010,8010,8020,8010,2139
|
|
20250414,144100,6973952800,8010,8000,8010,8000,1517
|
|
20250414,144000,6961802110,8000,8000,8010,8000,992
|
|
20250414,143900,6953858050,8020,8010,8020,8000,856
|
|
20250414,143800,6947002600,8000,8010,8020,8000,2520
|
|
20250414,143700,6926813660,8010,8010,8020,8000,1125
|
|
20250414,143600,6917796980,8010,8010,8020,8000,1257
|
|
20250414,143500,6907729190,8000,8000,8020,8000,3449
|
|
20250414,143400,6880102130,8000,8000,8010,8000,923
|
|
20250414,143300,6872718110,8000,8010,8010,8000,221
|
|
20250414,143200,6870949580,8010,8010,8020,8000,739
|
|
20250414,143100,6865030300,8010,8010,8020,8010,1007
|
|
20250414,143000,6856958950,8020,8010,8030,8000,5247
|
|
20250414,142900,6814896460,8010,8010,8020,8000,4592
|
|
20250414,142800,6778117145,8010,8010,8010,8000,2660
|
|
20250414,142700,6756811565,8010,7970,8010,7960,5443
|
|
20250414,142600,6713297985,7970,7970,7970,7960,144
|
|
20250414,142500,6712150965,7960,7950,7960,7950,142
|
|
20250414,142400,6711020785,7960,7950,7960,7950,178
|
|
20250414,142300,6709604485,7950,7950,7960,7950,150
|
|
20250414,142200,6708411665,7960,7950,7960,7950,1552
|
|
20250414,142100,6696063295,7950,7960,7960,7950,1823
|
|
20250414,142000,6681552825,7960,7950,7960,7940,1086
|
|
20250414,141900,6672910955,7950,7950,7960,7950,109
|
|
20250414,141800,6672044345,7960,7960,7960,7950,1198
|
|
20250414,141700,6662508595,7960,7960,7970,7960,428
|
|
20250414,141600,6659097925,7970,7960,7970,7960,282
|
|
20250414,141500,6656852105,7960,7970,7970,7960,504
|
|
20250414,141400,6652839915,7960,7960,7980,7960,2236
|
|
20250414,141300,6635018295,7960,7960,7960,7950,130
|
|
20250414,141200,6633983525,7960,7960,7970,7950,1755
|
|
20250414,141100,6620012475,7960,7960,7960,7950,361
|
|
20250414,141000,6617140045,7960,7940,7960,7940,1135
|
|
20250414,140900,6608116515,7940,7950,7950,7940,155
|
|
20250414,140800,6606885375,7940,7955,7955,7940,2865
|
|
20250414,140700,6584116945,7950,7950,7960,7950,143
|
|
20250414,140600,6582979425,7950,7940,7960,7940,274
|
|
20250414,140500,6580801565,7940,7930,7950,7930,376
|
|
20250414,140400,6577817265,7930,7930,7940,7930,1500
|
|
20250414,140300,6565909705,7930,7920,7940,7920,1436
|
|
20250414,140200,6554514295,7920,7930,7940,7920,787
|
|
20250414,140100,6548275445,7930,7930,7940,7930,344
|
|
20250414,140000,6545546835,7930,7930,7940,7930,869
|
|
20250414,135900,6538653235,7930,7940,7950,7930,1596
|
|
20250414,135800,6525991165,7940,7940,7940,7930,1251
|
|
20250414,135700,6516059025,7950,7950,7960,7940,1585
|
|
20250414,135600,6503458695,7950,7950,7960,7950,590
|
|
20250414,135500,6498763105,7960,7960,7960,7940,240
|
|
20250414,135400,6496855155,7950,7950,7960,7950,780
|
|
20250414,135300,6490649335,7940,7930,7950,7930,1511
|
|
20250414,135200,6478641805,7930,7920,7950,7920,1892
|
|
20250414,135100,6463640825,7920,7920,7930,7920,408
|
|
20250414,135000,6460406155,7920,7930,7930,7920,1208
|
|
20250414,134900,6450827975,7920,7920,7930,7920,430
|
|
20250414,134800,6447421170,7920,7920,7920,7920,436
|
|
20250414,134700,6443968050,7930,7930,7930,7930,22
|
|
20250414,134600,6443793590,7920,7910,7920,7910,964
|
|
20250414,134500,6436158830,7910,7940,7940,7910,2166
|
|
20250414,134400,6418985110,7940,7940,7940,7930,199
|
|
20250414,134300,6417405470,7950,7940,7950,7930,330
|
|
20250414,134200,6414785340,7940,7940,7940,7930,1284
|
|
20250414,134100,6404591190,7930,7940,7940,7930,493
|
|
20250414,134000,6400677890,7930,7920,7930,7920,1319
|
|
20250414,133900,6390225640,7920,7930,7940,7920,831
|
|
20250414,133800,6383634680,7920,7930,7930,7920,184
|
|
20250414,133700,6382176690,7920,7920,7930,7920,1551
|
|
20250414,133600,6369891790,7920,7910,7920,7900,1725
|
|
20250414,133500,6356247790,7900,7910,7910,7900,195
|
|
20250414,133400,6354706770,7900,7910,7910,7900,182
|
|
20250414,133300,6353268470,7900,7920,7920,7900,637
|
|
20250414,133200,6348229670,7910,7910,7910,7910,995
|
|
20250414,133100,6340359220,7910,7920,7920,7910,867
|
|
20250414,133000,6333500520,7910,7910,7910,7900,664
|
|
20250414,132900,6328248290,7910,7920,7920,7910,579
|
|
20250414,132800,6323666340,7920,7930,7940,7920,475
|
|
20250414,132700,6319903480,7910,7920,7950,7890,5963
|
|
20250414,132600,6272596125,7920,7900,7940,7900,7138
|
|
20250414,132500,6216052185,7890,7890,7900,7890,337
|
|
20250414,132400,6213393195,7890,7890,7890,7880,1619
|
|
20250414,132300,6200620135,7890,7880,7900,7880,1722
|
|
20250414,132200,6187019875,7900,7870,7900,7870,1000
|
|
20250414,132100,6179133735,7860,7850,7860,7850,198
|
|
20250414,132000,6177577785,7850,7850,7850,7840,247
|
|
20250414,131900,6175640695,7840,7840,7840,7840,100
|
|
20250414,131800,6174856695,7840,7850,7850,7840,1173
|
|
20250414,131700,6165649225,7840,7850,7850,7840,653
|
|
20250414,131600,6160524305,7840,7840,7850,7840,671
|
|
20250414,131500,6155263285,7840,7850,7850,7840,717
|
|
20250414,131400,6149635055,7850,7850,7850,7840,353
|
|
20250414,131300,6146864685,7850,7850,7850,7840,2123
|
|
20250414,131200,6130209045,7840,7850,7850,7840,2337
|
|
20250414,131100,6111886565,7850,7840,7850,7840,1169
|
|
20250414,131000,6102711615,7850,7840,7850,7840,1923
|
|
20250414,130900,6087617905,7840,7850,7850,7840,404
|
|
20250414,130800,6084449145,7840,7850,7850,7840,1691
|
|
20250414,130700,6071176145,7860,7880,7880,7860,3018
|
|
20250414,130600,6047426715,7880,7890,7890,7870,1601
|
|
20250414,130500,6034811225,7890,7880,7890,7880,1711
|
|
20250414,130400,6021325795,7880,7880,7890,7870,552
|
|
20250414,130300,6016976975,7890,7875,7890,7870,4527
|
|
20250414,130200,5981290255,7875,7875,7880,7875,251
|
|
20250414,130100,5979312960,7875,7870,7880,7870,206
|
|
20250414,130000,5977690480,7880,7870,7880,7860,761
|
|
20250414,125900,5971702030,7870,7870,7870,7870,758
|
|
20250414,125800,5965736570,7880,7870,7880,7870,10
|
|
20250414,125700,5965657790,7880,7880,7880,7880,20
|
|
20250414,125600,5965500190,7870,7870,7870,7870,150
|
|
20250414,125500,5964319690,7870,7870,7880,7870,595
|
|
20250414,125400,5959636170,7870,7870,7880,7860,804
|
|
20250414,125300,5953308880,7870,7870,7870,7860,161
|
|
20250414,125200,5952041880,7870,7900,7900,7860,13850
|
|
20250414,125100,5842719080,7900,7880,7900,7880,1222
|
|
20250414,125000,5833077030,7890,7880,7890,7870,1387
|
|
20250414,124900,5822146490,7880,7880,7880,7880,11
|
|
20250414,124800,5822059810,7870,7870,7880,7870,188
|
|
20250414,124700,5820579980,7880,7880,7880,7880,14
|
|
20250414,124600,5820469660,7870,7870,7880,7870,183
|
|
20250414,124500,5819029420,7880,7880,7880,7870,533
|
|
20250414,124400,5814829460,7880,7890,7890,7880,451
|
|
20250414,124300,5811274680,7880,7870,7890,7870,837
|
|
20250414,124200,5804679900,7870,7880,7880,7870,534
|
|
20250414,124100,5800472080,7880,7890,7890,7870,2550
|
|
20250414,124000,5780358710,7890,7900,7900,7890,72
|
|
20250414,123900,5779790430,7900,7900,7900,7900,1279
|
|
20250414,123800,5769686330,7900,7900,7930,7890,2341
|
|
20250414,123700,5751173260,7900,7900,7900,7900,102
|
|
20250414,123600,5750367460,7890,7890,7900,7890,541
|
|
20250414,123500,5746098920,7890,7880,7890,7880,206
|
|
20250414,123400,5744475570,7890,7870,7890,7870,1600
|
|
20250414,123300,5731878410,7870,7870,7870,7860,161
|
|
20250414,123200,5730612470,7870,7860,7870,7860,17
|
|
20250414,123100,5730478840,7860,7860,7860,7860,0
|
|
20250414,123000,5730478840,7860,7860,7870,7860,402
|
|
20250414,122900,5727319070,7870,7860,7870,7860,780
|
|
20250414,122800,5721180710,7860,7870,7880,7860,1478
|
|
20250414,122700,5709554750,7870,7880,7880,7870,434
|
|
20250414,122600,5706135950,7890,7890,7890,7890,249
|
|
20250414,122500,5704171340,7890,7890,7890,7880,254
|
|
20250414,122400,5702168800,7890,7890,7900,7880,550
|
|
20250414,122300,5697828930,7890,7890,7890,7890,118
|
|
20250414,122200,5696897910,7890,7900,7900,7890,506
|
|
20250414,122100,5692900620,7890,7910,7910,7890,2928
|
|
20250414,122000,5669760470,7900,7910,7910,7900,795
|
|
20250414,121900,5663473850,7910,7920,7920,7910,605
|
|
20250414,121800,5658682300,7920,7920,7930,7910,304
|
|
20250414,121700,5656275850,7920,7910,7920,7900,3986
|
|
20250414,121600,5624749990,7910,7910,7910,7900,2561
|
|
20250414,121500,5604496200,7910,7900,7930,7880,5069
|
|
20250414,121400,5564397850,7900,7890,7900,7880,1161
|
|
20250414,121300,5555238360,7890,7880,7890,7880,386
|
|
20250414,121200,5552196360,7880,7870,7880,7860,506
|
|
20250414,121100,5548213210,7870,7870,7870,7860,149
|
|
20250414,121000,5547040590,7870,7870,7870,7870,445
|
|
20250414,120900,5543538440,7860,7870,7870,7860,404
|
|
20250414,120800,5540362860,7870,7870,7880,7870,1068
|
|
20250414,120700,5531957290,7870,7870,7880,7860,556
|
|
20250414,120600,5527581610,7870,7870,7880,7870,261
|
|
20250414,120500,5525526990,7870,7870,7870,7870,382
|
|
20250414,120400,5522520650,7870,7860,7870,7860,613
|
|
20250414,120300,5517701770,7860,7860,7860,7860,225
|
|
20250414,120200,5515933270,7850,7860,7860,7850,131
|
|
20250414,120100,5514904400,7860,7860,7870,7860,356
|
|
20250414,120000,5512105370,7860,7860,7860,7860,558
|
|
20250414,115900,5507719490,7850,7850,7850,7850,160
|
|
20250414,115800,5506463490,7850,7860,7860,7850,52
|
|
20250414,115700,5506055270,7860,7860,7860,7850,353
|
|
20250414,115600,5503281690,7860,7860,7860,7850,183
|
|
20250414,115500,5501844430,7860,7850,7860,7850,141
|
|
20250414,115400,5500736230,7860,7860,7870,7860,414
|
|
20250414,115300,5497482130,7850,7860,7860,7850,569
|
|
20250414,115200,5493010920,7860,7860,7860,7860,351
|
|
20250414,115100,5490252060,7860,7850,7860,7850,265
|
|
20250414,115000,5488170280,7860,7850,7860,7850,1116
|
|
20250414,114900,5479409130,7850,7840,7850,7840,172
|
|
20250414,114800,5478060640,7850,7840,7850,7830,735
|
|
20250414,114700,5472299070,7840,7840,7840,7840,681
|
|
20250414,114600,5466960030,7840,7840,7840,7830,561
|
|
20250414,114500,5462565550,7850,7840,7850,7840,918
|
|
20250414,114400,5455368240,7840,7830,7840,7820,458
|
|
20250414,114300,5451781910,7830,7830,7830,7830,181
|
|
20250414,114200,5450364680,7830,7830,7840,7830,851
|
|
20250414,114100,5443701320,7840,7850,7850,7840,314
|
|
20250414,114000,5441239320,7850,7860,7860,7850,201
|
|
20250414,113900,5439659970,7840,7850,7860,7840,740
|
|
20250414,113800,5433850970,7840,7830,7850,7830,576
|
|
20250414,113700,5429334980,7830,7820,7830,7820,3122
|
|
20250414,113600,5404891700,7820,7830,7830,7810,1241
|
|
20250414,113500,5395187290,7830,7810,7830,7810,1815
|
|
20250414,113400,5380978890,7820,7810,7830,7810,2893
|
|
20250414,113300,5358382780,7820,7820,7830,7820,4297
|
|
20250414,113200,5324769140,7820,7810,7820,7810,1789
|
|
20250414,113100,5310787030,7820,7810,7820,7810,182
|
|
20250414,113000,5309365330,7820,7810,7820,7800,2817
|
|
20250414,112900,5287364300,7810,7810,7820,7810,3617
|
|
20250414,112800,5259115470,7810,7830,7830,7810,1411
|
|
20250414,112700,5248081410,7820,7830,7830,7820,518
|
|
20250414,112600,5244027140,7830,7830,7830,7830,64
|
|
20250414,112500,5243526020,7830,7820,7830,7820,185
|
|
20250414,112400,5242078910,7830,7830,7840,7820,1560
|
|
20250414,112300,5229865870,7840,7840,7850,7830,5486
|
|
20250414,112200,5186863020,7840,7830,7840,7820,784
|
|
20250414,112100,5180725450,7830,7830,7840,7830,757
|
|
20250414,112000,5174796580,7830,7830,7840,7820,4379
|
|
20250414,111900,5140535340,7830,7870,7870,7820,13726
|
|
20250414,111800,5033005360,7860,7850,7870,7840,2917
|
|
20250414,111700,5010086740,7850,7850,7860,7840,831
|
|
20250414,111600,5003563300,7870,7880,7890,7840,3845
|
|
20250414,111500,4973361770,7880,7880,7880,7870,1009
|
|
20250414,111400,4965412350,7880,7890,7890,7880,777
|
|
20250414,111300,4959288480,7890,7890,7890,7890,882
|
|
20250414,111200,4952329500,7890,7890,7890,7880,689
|
|
20250414,111100,4946897290,7880,7880,7880,7880,1494
|
|
20250414,111000,4935124570,7870,7880,7880,7870,246
|
|
20250414,110900,4933188250,7880,7880,7900,7870,5328
|
|
20250414,110800,4891198190,7880,7870,7880,7870,245
|
|
20250414,110700,4889269940,7870,7870,7880,7850,2987
|
|
20250414,110600,4865778550,7870,7860,7870,7860,1011
|
|
20250414,110500,4857827800,7840,7840,7860,7840,4550
|
|
20250414,110400,4822132530,7830,7840,7840,7830,443
|
|
20250414,110300,4818660160,7840,7850,7850,7840,1550
|
|
20250414,110200,4806507920,7850,7850,7850,7840,2124
|
|
20250414,110100,4789842450,7850,7850,7860,7840,1413
|
|
20250414,110000,4778752000,7860,7850,7860,7850,459
|
|
20250414,105900,4775145240,7850,7870,7870,7850,2702
|
|
20250414,105800,4753904880,7860,7850,7870,7850,3933
|
|
20250414,105700,4722999070,7850,7860,7860,7850,2061
|
|
20250414,105600,4706820060,7850,7850,7860,7850,381
|
|
20250414,105500,4703828560,7850,7885,7885,7840,4223
|
|
20250414,105400,4670682855,7890,7900,7900,7880,2409
|
|
20250414,105300,4651682795,7890,7870,7890,7860,3030
|
|
20250414,105200,4627805395,7870,7840,7870,7840,5580
|
|
20250414,105100,4584000785,7850,7840,7850,7840,132
|
|
20250414,105000,4582965855,7840,7830,7850,7830,2060
|
|
20250414,104900,4566815965,7840,7840,7840,7830,1751
|
|
20250414,104800,4553103575,7840,7855,7860,7840,3930
|
|
20250414,104700,4522261795,7850,7860,7860,7850,505
|
|
20250414,104600,4518293215,7850,7870,7870,7850,2921
|
|
20250414,104500,4495359535,7870,7860,7870,7840,3081
|
|
20250414,104400,4471170545,7850,7860,7860,7840,12526
|
|
20250414,104300,4372874045,7860,7870,7870,7860,1438
|
|
20250414,104200,4361569385,7870,7870,7880,7870,559
|
|
20250414,104100,4357168835,7880,7860,7880,7860,3435
|
|
20250414,104000,4330153605,7860,7880,7880,7860,274
|
|
20250414,103900,4327999665,7880,7885,7885,7860,2088
|
|
20250414,103800,4311562130,7890,7890,7890,7880,364
|
|
20250414,103700,4308693270,7880,7900,7900,7880,1445
|
|
20250414,103600,4297295290,7900,7890,7900,7890,488
|
|
20250414,103500,4293444910,7890,7900,7900,7890,597
|
|
20250414,103400,4288729350,7900,7880,7900,7870,4163
|
|
20250414,103300,4255915040,7890,7890,7890,7890,436
|
|
20250414,103200,4252475000,7890,7900,7900,7870,3940
|
|
20250414,103100,4221440690,7900,7890,7910,7880,2479
|
|
20250414,103000,4201866380,7890,7910,7910,7880,16209
|
|
20250414,102900,4074038470,7910,7940,7940,7910,3795
|
|
20250414,102800,4043988150,7930,7950,7950,7930,4921
|
|
20250414,102700,4004939170,7950,7940,7950,7940,329
|
|
20250414,102600,4002326030,7950,7950,7950,7950,955
|
|
20250414,102500,3994733780,7950,7950,7950,7940,2217
|
|
20250414,102400,3977122420,7950,7960,7960,7940,8787
|
|
20250414,102300,3907308960,7970,7990,7990,7970,1592
|
|
20250414,102200,3894606420,7980,7990,7990,7980,357
|
|
20250414,102100,3891755170,7990,7990,7990,7980,1935
|
|
20250414,102000,3876295750,7990,7980,7990,7980,414
|
|
20250414,101900,3872990030,7980,7990,7990,7980,2182
|
|
20250414,101800,3855569110,7990,7980,7990,7980,483
|
|
20250414,101700,3851714560,7980,8000,8000,7980,1979
|
|
20250414,101600,3835916210,8000,7980,8000,7980,2411
|
|
20250414,101500,3816654250,7985,7980,7985,7970,1706
|
|
20250414,101400,3803044510,7990,7980,7990,7980,734
|
|
20250414,101300,3797187180,7980,7990,7990,7970,949
|
|
20250414,101200,3789608690,7980,7980,7990,7970,377
|
|
20250414,101100,3786600540,7970,7960,7970,7960,1637
|
|
20250414,101000,3773555200,7960,7970,7970,7960,311
|
|
20250414,100900,3771079410,7960,7970,7970,7960,1969
|
|
20250414,100800,3755399920,7960,7960,7970,7950,2815
|
|
20250414,100700,3732986620,7970,7970,7970,7960,1525
|
|
20250414,100600,3720842310,7960,7960,7970,7960,191
|
|
20250414,100500,3719321670,7960,7960,7960,7960,112
|
|
20250414,100400,3718430150,7960,7960,7960,7960,1355
|
|
20250414,100300,3707644350,7970,7980,7990,7960,3568
|
|
20250414,100200,3679204610,7980,7990,7990,7980,870
|
|
20250414,100100,3672259450,7980,7970,7980,7970,750
|
|
20250414,100000,3666278860,7980,7980,7990,7970,453
|
|
20250414,095900,3662665030,7970,7970,7980,7970,1739
|
|
20250414,095800,3648802860,7980,7970,7980,7970,1716
|
|
20250414,095700,3635116010,7970,7950,7970,7950,2008
|
|
20250414,095600,3619134740,7950,7970,7980,7930,3514
|
|
20250414,095500,3591163730,7960,7970,7970,7960,337
|
|
20250414,095400,3588480140,7970,7960,7970,7950,591
|
|
20250414,095300,3583775770,7960,7970,7970,7960,1516
|
|
20250414,095200,3571702220,7970,7960,7980,7950,3800
|
|
20250414,095100,3541434650,7950,7940,7950,7930,728
|
|
20250414,095000,3535648190,7940,7930,7950,7930,650
|
|
20250414,094900,3530487240,7940,7920,7940,7920,331
|
|
20250414,094800,3527862470,7920,7930,7940,7920,516
|
|
20250414,094700,3523772660,7930,7940,7940,7930,76
|
|
20250414,094600,3523169810,7940,7920,7940,7920,1562
|
|
20250414,094500,3510777890,7920,7910,7930,7910,1200
|
|
20250414,094400,3501275640,7920,7910,7920,7910,1909
|
|
20250414,094300,3486167430,7920,7940,7940,7920,1628
|
|
20250414,094200,3473255470,7940,7940,7950,7935,2279
|
|
20250414,094100,3455155330,7940,7960,7960,7930,3036
|
|
20250414,094000,3431032020,7960,7950,7960,7945,2092
|
|
20250414,093900,3414399660,7960,7930,7960,7930,7666
|
|
20250414,093800,3353485550,7940,7890,7940,7890,3751
|
|
20250414,093700,3323804770,7880,7860,7890,7860,2434
|
|
20250414,093600,3304638480,7860,7860,7870,7850,4935
|
|
20250414,093500,3265830390,7860,7860,7870,7860,3297
|
|
20250414,093400,3239915800,7860,7885,7885,7850,4870
|
|
20250414,093300,3201616515,7880,7930,7940,7840,47957
|
|
20250414,093200,2823876255,7920,7980,7980,7920,18177
|
|
20250414,093100,2679300125,7980,7980,7990,7970,994
|
|
20250414,093000,2671367945,7990,7990,8000,7970,2757
|
|
20250414,092900,2649353025,7980,7970,7990,7970,2311
|
|
20250414,092800,2630914015,7970,7970,7980,7970,4385
|
|
20250414,092700,2595937535,7970,7980,7980,7960,3933
|
|
20250414,092600,2564588995,7980,7980,7990,7970,1682
|
|
20250414,092500,2551169185,7980,7980,7990,7970,1496
|
|
20250414,092400,2539234215,7980,8000,8000,7980,2690
|
|
20250414,092300,2517737175,7990,7980,8000,7970,4055
|
|
20250414,092200,2485369475,7990,8010,8010,7980,6589
|
|
20250414,092100,2432688095,8020,8000,8020,7990,1543
|
|
20250414,092000,2420332955,8000,8010,8030,7990,3005
|
|
20250414,091900,2396253705,8020,8020,8030,8010,2871
|
|
20250414,091800,2373221985,8020,8030,8100,8020,6297
|
|
20250414,091700,2322449335,8040,8010,8040,7990,7747
|
|
20250414,091600,2260446735,8010,7990,8010,7980,3143
|
|
20250414,091500,2235311345,7990,8000,8000,7990,933
|
|
20250414,091400,2227852505,8000,8010,8030,7990,3916
|
|
20250414,091300,2196530795,8010,7970,8010,7970,2422
|
|
20250414,091200,2177180855,7970,7980,7990,7960,6030
|
|
20250414,091100,2129088555,7980,8020,8020,7980,8935
|
|
20250414,091000,2057636625,8020,8040,8040,8020,3420
|
|
20250414,090900,2030179645,8040,8040,8050,8030,5589
|
|
20250414,090800,1985263475,8040,8040,8070,8030,10471
|
|
20250414,090700,1900935705,8040,8000,8060,8000,8158
|
|
20250414,090600,1835382415,8000,7990,8020,7970,17325
|
|
20250414,090500,1697038465,7990,7980,8020,7960,20935
|
|
20250414,090400,1529765440,7970,8000,8040,7950,25332
|
|
20250414,090300,1326837460,8020,8070,8100,8000,39158
|
|
20250414,090200,1011326570,8090,8160,8160,8070,25587
|
|
20250414,090100,803544210,8160,8160,8190,8100,40968
|
|
20250414,090000,470024590,8150,8230,8230,8150,57270
|