631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,192800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,192700,2854323895,10830,10830,10830,10830,0
|
|
20250418,192600,2854323895,10830,10830,10830,10830,0
|
|
20250418,192500,2854323895,10830,10830,10830,10830,0
|
|
20250418,192400,2854323895,10830,10830,10830,10830,0
|
|
20250418,192300,2854323895,10830,10830,10830,10830,0
|
|
20250418,192200,2854323895,10830,10830,10830,10830,0
|
|
20250418,192100,2854323895,10830,10830,10830,10830,0
|
|
20250418,192000,2854323895,10830,10830,10830,10830,0
|
|
20250418,191900,2854323895,10830,10830,10830,10830,0
|
|
20250418,191800,2854323895,10830,10830,10830,10830,0
|
|
20250418,191700,2854323895,10830,10830,10830,10830,0
|
|
20250418,191600,2854323895,10830,10830,10830,10830,0
|
|
20250418,191500,2854323895,10830,10830,10830,10830,0
|
|
20250418,191400,2854323895,10830,10830,10830,10830,0
|
|
20250418,191300,2854323895,10830,10830,10830,10830,0
|
|
20250418,191200,2854323895,10830,10830,10830,10830,0
|
|
20250418,191100,2854323895,10830,10830,10830,10830,0
|
|
20250418,191000,2854323895,10830,10830,10830,10830,0
|
|
20250418,190900,2854323895,10830,10830,10830,10830,0
|
|
20250418,190800,2854323895,10830,10830,10830,10830,0
|
|
20250418,190700,2854323895,10830,10830,10830,10830,0
|
|
20250418,190600,2854323895,10830,10830,10830,10830,0
|
|
20250418,190500,2854323895,10830,10830,10830,10830,0
|
|
20250418,190400,2854323895,10830,10830,10830,10830,0
|
|
20250418,190300,2854323895,10830,10830,10830,10830,0
|
|
20250418,190200,2854323895,10830,10830,10830,10830,0
|
|
20250418,190100,2854323895,10830,10830,10830,10830,0
|
|
20250418,190000,2854323895,10830,10830,10830,10830,0
|
|
20250418,185900,2854323895,10830,10830,10830,10830,0
|
|
20250418,185800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,185700,2854323895,10830,10830,10830,10830,0
|
|
20250418,185600,2854323895,10830,10830,10830,10830,0
|
|
20250418,185500,2854323895,10830,10830,10830,10830,0
|
|
20250418,185400,2854323895,10830,10830,10830,10830,0
|
|
20250418,185300,2854323895,10830,10830,10830,10830,0
|
|
20250418,185200,2854323895,10830,10830,10830,10830,0
|
|
20250418,185100,2854323895,10830,10830,10830,10830,0
|
|
20250418,185000,2854323895,10830,10830,10830,10830,0
|
|
20250418,184900,2854323895,10830,10830,10830,10830,0
|
|
20250418,184800,2854323895,10830,10830,10830,10830,0
|
|
20250418,184700,2854323895,10830,10830,10830,10830,0
|
|
20250418,184600,2854323895,10830,10830,10830,10830,0
|
|
20250418,184500,2854323895,10830,10830,10830,10830,0
|
|
20250418,184400,2854323895,10830,10830,10830,10830,0
|
|
20250418,184300,2854323895,10830,10830,10830,10830,0
|
|
20250418,184200,2854323895,10830,10830,10830,10830,0
|
|
20250418,184100,2854323895,10830,10830,10830,10830,0
|
|
20250418,184000,2854323895,10830,10830,10830,10830,0
|
|
20250418,183900,2854323895,10830,10830,10830,10830,0
|
|
20250418,183800,2854323895,10830,10830,10830,10830,0
|
|
20250418,183700,2854323895,10830,10830,10830,10830,0
|
|
20250418,183600,2854323895,10830,10830,10830,10830,0
|
|
20250418,183500,2854323895,10830,10830,10830,10830,0
|
|
20250418,183400,2854323895,10830,10830,10830,10830,0
|
|
20250418,183300,2854323895,10830,10830,10830,10830,0
|
|
20250418,183200,2854323895,10830,10830,10830,10830,0
|
|
20250418,183100,2854323895,10830,10830,10830,10830,0
|
|
20250418,183000,2854323895,10830,10830,10830,10830,0
|
|
20250418,182900,2854323895,10830,10830,10830,10830,0
|
|
20250418,182800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,182700,2854323895,10830,10830,10830,10830,0
|
|
20250418,182600,2854323895,10830,10830,10830,10830,0
|
|
20250418,182500,2854323895,10830,10830,10830,10830,0
|
|
20250418,182400,2854323895,10830,10830,10830,10830,0
|
|
20250418,182300,2854323895,10830,10830,10830,10830,0
|
|
20250418,182200,2854323895,10830,10830,10830,10830,0
|
|
20250418,182100,2854323895,10830,10830,10830,10830,0
|
|
20250418,182000,2854323895,10830,10830,10830,10830,0
|
|
20250418,181900,2854323895,10830,10830,10830,10830,0
|
|
20250418,181800,2854323895,10830,10830,10830,10830,0
|
|
20250418,181700,2854323895,10830,10830,10830,10830,0
|
|
20250418,181600,2854323895,10830,10830,10830,10830,0
|
|
20250418,181500,2854323895,10830,10830,10830,10830,0
|
|
20250418,181400,2854323895,10830,10830,10830,10830,0
|
|
20250418,181300,2854323895,10830,10830,10830,10830,0
|
|
20250418,181200,2854323895,10830,10830,10830,10830,0
|
|
20250418,181100,2854323895,10830,10830,10830,10830,0
|
|
20250418,181000,2854323895,10830,10830,10830,10830,0
|
|
20250418,180900,2854323895,10830,10830,10830,10830,0
|
|
20250418,180800,2854323895,10830,10830,10830,10830,0
|
|
20250418,180700,2854323895,10830,10830,10830,10830,0
|
|
20250418,180600,2854323895,10830,10830,10830,10830,0
|
|
20250418,180500,2854323895,10830,10830,10830,10830,0
|
|
20250418,180400,2854323895,10830,10830,10830,10830,0
|
|
20250418,180300,2854323895,10830,10830,10830,10830,0
|
|
20250418,180200,2854323895,10830,10830,10830,10830,0
|
|
20250418,180100,2854323895,10830,10830,10830,10830,0
|
|
20250418,180000,2854323895,10830,10830,10830,10830,0
|
|
20250418,175900,2854323895,10830,10830,10830,10830,0
|
|
20250418,175800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,175700,2854323895,10830,10830,10830,10830,0
|
|
20250418,175600,2854323895,10830,10830,10830,10830,0
|
|
20250418,175500,2854323895,10830,10830,10830,10830,0
|
|
20250418,175400,2854323895,10830,10830,10830,10830,0
|
|
20250418,175300,2854323895,10830,10830,10830,10830,0
|
|
20250418,175200,2854323895,10830,10830,10830,10830,0
|
|
20250418,175100,2854323895,10830,10830,10830,10830,0
|
|
20250418,175000,2854323895,10830,10830,10830,10830,0
|
|
20250418,174900,2854323895,10830,10830,10830,10830,0
|
|
20250418,174800,2854323895,10830,10830,10830,10830,0
|
|
20250418,174700,2854323895,10830,10830,10830,10830,0
|
|
20250418,174600,2854323895,10830,10830,10830,10830,0
|
|
20250418,174500,2854323895,10830,10830,10830,10830,0
|
|
20250418,174400,2854323895,10830,10830,10830,10830,0
|
|
20250418,174300,2854323895,10830,10830,10830,10830,0
|
|
20250418,174200,2854323895,10830,10830,10830,10830,0
|
|
20250418,174100,2854323895,10830,10830,10830,10830,0
|
|
20250418,174000,2854323895,10830,10830,10830,10830,0
|
|
20250418,173900,2854323895,10830,10830,10830,10830,0
|
|
20250418,173800,2854323895,10830,10830,10830,10830,0
|
|
20250418,173700,2854323895,10830,10830,10830,10830,0
|
|
20250418,173600,2854323895,10830,10830,10830,10830,0
|
|
20250418,173500,2854323895,10830,10830,10830,10830,0
|
|
20250418,173400,2854323895,10830,10830,10830,10830,0
|
|
20250418,173300,2854323895,10830,10830,10830,10830,0
|
|
20250418,173200,2854323895,10830,10830,10830,10830,0
|
|
20250418,173100,2854323895,10830,10830,10830,10830,0
|
|
20250418,173000,2854323895,10830,10830,10830,10830,0
|
|
20250418,172900,2854323895,10830,10830,10830,10830,0
|
|
20250418,172800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,172700,2854323895,10830,10830,10830,10830,0
|
|
20250418,172600,2854323895,10830,10830,10830,10830,0
|
|
20250418,172500,2854323895,10830,10830,10830,10830,0
|
|
20250418,172400,2854323895,10830,10830,10830,10830,0
|
|
20250418,172300,2854323895,10830,10830,10830,10830,0
|
|
20250418,172200,2854323895,10830,10830,10830,10830,0
|
|
20250418,172100,2854323895,10830,10830,10830,10830,0
|
|
20250418,172000,2854323895,10830,10830,10830,10830,0
|
|
20250418,171900,2854323895,10830,10830,10830,10830,0
|
|
20250418,171800,2854323895,10830,10830,10830,10830,0
|
|
20250418,171700,2854323895,10830,10830,10830,10830,0
|
|
20250418,171600,2854323895,10830,10830,10830,10830,0
|
|
20250418,171500,2854323895,10830,10830,10830,10830,0
|
|
20250418,171400,2854323895,10830,10830,10830,10830,0
|
|
20250418,171300,2854323895,10830,10830,10830,10830,0
|
|
20250418,171200,2854323895,10830,10830,10830,10830,0
|
|
20250418,171100,2854323895,10830,10830,10830,10830,0
|
|
20250418,171000,2854323895,10830,10830,10830,10830,0
|
|
20250418,170900,2854323895,10830,10830,10830,10830,0
|
|
20250418,170800,2854323895,10830,10830,10830,10830,0
|
|
20250418,170700,2854323895,10830,10830,10830,10830,0
|
|
20250418,170600,2854323895,10830,10830,10830,10830,0
|
|
20250418,170500,2854323895,10830,10830,10830,10830,0
|
|
20250418,170400,2854323895,10830,10830,10830,10830,0
|
|
20250418,170300,2854323895,10830,10830,10830,10830,0
|
|
20250418,170200,2854323895,10830,10830,10830,10830,0
|
|
20250418,170100,2854323895,10830,10830,10830,10830,0
|
|
20250418,170000,2854323895,10830,10830,10830,10830,0
|
|
20250418,165900,2854323895,10830,10830,10830,10830,0
|
|
20250418,165800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,165700,2854323895,10830,10830,10830,10830,0
|
|
20250418,165600,2854323895,10830,10830,10830,10830,0
|
|
20250418,165500,2854323895,10830,10830,10830,10830,0
|
|
20250418,165400,2854323895,10830,10830,10830,10830,0
|
|
20250418,165300,2854323895,10830,10830,10830,10830,0
|
|
20250418,165200,2854323895,10830,10830,10830,10830,0
|
|
20250418,165100,2854323895,10830,10830,10830,10830,0
|
|
20250418,165000,2854323895,10830,10830,10830,10830,0
|
|
20250418,164900,2854323895,10830,10830,10830,10830,0
|
|
20250418,164800,2854323895,10830,10830,10830,10830,0
|
|
20250418,164700,2854323895,10830,10830,10830,10830,0
|
|
20250418,164600,2854323895,10830,10830,10830,10830,0
|
|
20250418,164500,2854323895,10830,10830,10830,10830,0
|
|
20250418,164400,2854323895,10830,10830,10830,10830,0
|
|
20250418,164300,2854323895,10830,10830,10830,10830,0
|
|
20250418,164200,2854323895,10830,10830,10830,10830,0
|
|
20250418,164100,2854323895,10830,10830,10830,10830,0
|
|
20250418,164000,2854323895,10830,10830,10830,10830,0
|
|
20250418,163900,2854323895,10830,10830,10830,10830,0
|
|
20250418,163800,2854323895,10830,10830,10830,10830,0
|
|
20250418,163700,2854323895,10830,10830,10830,10830,0
|
|
20250418,163600,2854323895,10830,10830,10830,10830,0
|
|
20250418,163500,2854323895,10830,10830,10830,10830,0
|
|
20250418,163400,2854323895,10830,10830,10830,10830,0
|
|
20250418,163300,2854323895,10830,10830,10830,10830,0
|
|
20250418,163200,2854323895,10830,10830,10830,10830,0
|
|
20250418,163100,2854323895,10830,10830,10830,10830,0
|
|
20250418,163000,2854323895,10830,10830,10830,10830,0
|
|
20250418,162900,2854323895,10830,10830,10830,10830,0
|
|
20250418,162800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,162700,2854323895,10830,10830,10830,10830,0
|
|
20250418,162600,2854323895,10830,10830,10830,10830,0
|
|
20250418,162500,2854323895,10830,10830,10830,10830,0
|
|
20250418,162400,2854323895,10830,10830,10830,10830,0
|
|
20250418,162300,2854323895,10830,10830,10830,10830,0
|
|
20250418,162200,2854323895,10830,10830,10830,10830,0
|
|
20250418,162100,2854323895,10830,10830,10830,10830,0
|
|
20250418,162000,2854323895,10830,10830,10830,10830,0
|
|
20250418,161900,2854323895,10830,10830,10830,10830,0
|
|
20250418,161800,2854323895,10830,10830,10830,10830,0
|
|
20250418,161700,2854323895,10830,10830,10830,10830,0
|
|
20250418,161600,2854323895,10830,10830,10830,10830,0
|
|
20250418,161500,2854323895,10830,10830,10830,10830,0
|
|
20250418,161400,2854323895,10830,10830,10830,10830,0
|
|
20250418,161300,2854323895,10830,10830,10830,10830,0
|
|
20250418,161200,2854323895,10830,10830,10830,10830,0
|
|
20250418,161100,2854323895,10830,10830,10830,10830,0
|
|
20250418,161000,2854323895,10830,10830,10830,10830,0
|
|
20250418,160900,2854323895,10830,10830,10830,10830,0
|
|
20250418,160800,2854323895,10830,10830,10830,10830,0
|
|
20250418,160700,2854323895,10830,10830,10830,10830,0
|
|
20250418,160600,2854323895,10830,10830,10830,10830,0
|
|
20250418,160500,2854323895,10830,10830,10830,10830,0
|
|
20250418,160400,2854323895,10830,10830,10830,10830,0
|
|
20250418,160300,2854323895,10830,10830,10830,10830,0
|
|
20250418,160200,2854323895,10830,10830,10830,10830,0
|
|
20250418,160100,2854323895,10830,10830,10830,10830,0
|
|
20250418,160000,2854323895,10830,10830,10830,10830,0
|
|
20250418,155900,2854323895,10830,10830,10830,10830,0
|
|
20250418,155800,2854323895,10830,10830,10830,10830,17538
|
|
20250418,155700,2854323895,10830,10830,10830,10830,0
|
|
20250418,155600,2854323895,10830,10830,10830,10830,0
|
|
20250418,155500,2854323895,10830,10830,10830,10830,0
|
|
20250418,155400,2854323895,10830,10830,10830,10830,0
|
|
20250418,155300,2854323895,10830,10830,10830,10830,0
|
|
20250418,155200,2854323895,10830,10830,10830,10830,0
|
|
20250418,155100,2854323895,10830,10830,10830,10830,0
|
|
20250418,155000,2854323895,10830,10830,10830,10830,0
|
|
20250418,154900,2854323895,10830,10830,10830,10830,0
|
|
20250418,154800,2854323895,10830,10830,10830,10830,0
|
|
20250418,154700,2854323895,10830,10830,10830,10830,0
|
|
20250418,154600,2854323895,10830,10830,10830,10830,0
|
|
20250418,154500,2854323895,10830,10830,10830,10830,0
|
|
20250418,154400,2854323895,10830,10830,10830,10830,0
|
|
20250418,154300,2854323895,10830,10830,10830,10830,0
|
|
20250418,154200,2854323895,10830,10830,10830,10830,0
|
|
20250418,154100,2854323895,10830,10830,10830,10830,0
|
|
20250418,154000,2854323895,10830,10830,10830,10830,0
|
|
20250418,153900,2854323895,10830,10830,10830,10830,0
|
|
20250418,153800,2854323895,10830,10830,10830,10830,0
|
|
20250418,153700,2854323895,10830,10830,10830,10830,0
|
|
20250418,153600,2854323895,10830,10830,10830,10830,0
|
|
20250418,153500,2854323895,10830,10830,10830,10830,0
|
|
20250418,153400,2854323895,10830,10830,10830,10830,0
|
|
20250418,153300,2854323895,10830,10830,10830,10830,0
|
|
20250418,153200,2854323895,10830,10830,10830,10830,0
|
|
20250418,153100,2854323895,10830,10830,10830,10830,0
|
|
20250418,153000,2854323895,10830,10830,10830,10830,17538
|
|
20250418,152900,2664387355,10820,10820,10820,10820,0
|
|
20250418,152800,2664387355,10820,10820,10820,10820,0
|
|
20250418,152700,2664387355,10820,10820,10820,10820,0
|
|
20250418,152600,2664387355,10820,10820,10820,10820,0
|
|
20250418,152500,2664387355,10820,10820,10820,10820,0
|
|
20250418,152400,2664387355,10820,10820,10820,10820,0
|
|
20250418,152300,2664387355,10820,10820,10820,10820,0
|
|
20250418,152200,2664387355,10820,10820,10820,10820,0
|
|
20250418,152100,2664387355,10820,10820,10820,10820,0
|
|
20250418,152000,2664387355,10820,10820,10820,10820,0
|
|
20250418,151900,2664387355,10820,10820,10820,10810,851
|
|
20250418,151800,2655179545,10820,10830,10830,10810,1147
|
|
20250418,151700,2642767995,10820,10790,10820,10780,5159
|
|
20250418,151600,2587033925,10790,10790,10800,10790,634
|
|
20250418,151500,2580192245,10800,10780,10800,10780,712
|
|
20250418,151400,2572510555,10790,10790,10790,10780,445
|
|
20250418,151300,2567709765,10790,10790,10790,10780,486
|
|
20250418,151200,2562467635,10790,10790,10790,10780,1433
|
|
20250418,151100,2547006955,10780,10780,10790,10780,439
|
|
20250418,151000,2542272365,10780,10780,10780,10770,580
|
|
20250418,150900,2536021115,10780,10780,10790,10780,1307
|
|
20250418,150800,2521926835,10780,10790,10790,10780,417
|
|
20250418,150700,2517431035,10790,10790,10790,10770,1514
|
|
20250418,150600,2501101435,10790,10790,10790,10780,910
|
|
20250418,150500,2491284035,10790,10790,10790,10780,363
|
|
20250418,150400,2487367795,10790,10770,10790,10770,2218
|
|
20250418,150300,2463464595,10770,10770,10780,10760,1518
|
|
20250418,150200,2447116915,10780,10780,10780,10770,996
|
|
20250418,150100,2436385675,10780,10770,10780,10760,3010
|
|
20250418,150000,2403966275,10770,10760,10780,10740,1222
|
|
20250418,145900,2390806805,10730,10750,10760,10730,6869
|
|
20250418,145800,2316918150,10750,10730,10750,10730,566
|
|
20250418,145700,2310840100,10740,10730,10740,10730,620
|
|
20250418,145600,2304185550,10730,10720,10730,10710,462
|
|
20250418,145500,2299234260,10720,10710,10730,10710,756
|
|
20250418,145400,2291130390,10710,10710,10710,10700,885
|
|
20250418,145300,2281654150,10700,10710,10710,10700,1793
|
|
20250418,145200,2262463780,10700,10700,10700,10700,272
|
|
20250418,145100,2259553380,10710,10710,10720,10710,365
|
|
20250418,145000,2255644130,10720,10710,10720,10710,231
|
|
20250418,144900,2253170040,10710,10700,10710,10700,234
|
|
20250418,144800,2250665410,10710,10710,10710,10710,221
|
|
20250418,144700,2248298500,10710,10710,10710,10710,476
|
|
20250418,144600,2243200540,10710,10710,10720,10710,1851
|
|
20250418,144500,2223371270,10710,10715,10715,10710,272
|
|
20250418,144400,2220458020,10710,10710,10710,10710,211
|
|
20250418,144300,2218198210,10710,10700,10720,10700,533
|
|
20250418,144200,2212487840,10710,10710,10720,10700,611
|
|
20250418,144100,2205949040,10720,10720,10720,10720,69
|
|
20250418,144000,2205209360,10720,10720,10720,10710,272
|
|
20250418,143900,2202295020,10720,10710,10720,10710,331
|
|
20250418,143800,2198747320,10700,10700,10730,10700,710
|
|
20250418,143700,2191139460,10710,10700,10710,10700,209
|
|
20250418,143600,2188902580,10700,10710,10710,10700,130
|
|
20250418,143500,2187510890,10710,10710,10710,10700,470
|
|
20250418,143400,2182477200,10700,10710,10710,10700,682
|
|
20250418,143300,2175179410,10700,10710,10710,10700,151
|
|
20250418,143200,2173563700,10720,10700,10720,10700,299
|
|
20250418,143100,2170360280,10700,10700,10710,10700,403
|
|
20250418,143000,2166048050,10710,10710,10710,10700,554
|
|
20250418,142900,2160117840,10710,10710,10710,10710,175
|
|
20250418,142800,2158243590,10710,10710,10730,10710,2224
|
|
20250418,142700,2134401700,10710,10700,10710,10700,761
|
|
20250418,142600,2126252010,10700,10710,10710,10700,442
|
|
20250418,142500,2121520960,10700,10700,10700,10700,69
|
|
20250418,142400,2120782660,10700,10700,10700,10690,413
|
|
20250418,142300,2116364170,10710,10690,10710,10690,590
|
|
20250418,142200,2110048820,10700,10690,10700,10690,584
|
|
20250418,142100,2103800630,10700,10690,10700,10690,266
|
|
20250418,142000,2100957080,10700,10690,10700,10690,495
|
|
20250418,141900,2095663490,10690,10690,10700,10690,1413
|
|
20250418,141800,2080550790,10690,10690,10690,10690,337
|
|
20250418,141700,2076948260,10690,10700,10700,10690,269
|
|
20250418,141600,2074071460,10700,10700,10700,10690,450
|
|
20250418,141500,2069259120,10710,10700,10710,10700,65
|
|
20250418,141400,2068563610,10700,10700,10700,10700,808
|
|
20250418,141300,2059918010,10690,10700,10700,10690,779
|
|
20250418,141200,2051583430,10710,10700,10720,10700,2477
|
|
20250418,141100,2025054300,10700,10700,10700,10680,947
|
|
20250418,141000,2014923120,10690,10680,10690,10680,437
|
|
20250418,140900,2010252200,10680,10660,10680,10660,436
|
|
20250418,140800,2005599470,10670,10670,10680,10670,136
|
|
20250418,140700,2004148340,10670,10680,10680,10670,242
|
|
20250418,140600,2001565890,10670,10680,10680,10670,165
|
|
20250418,140500,1999804300,10670,10680,10680,10670,319
|
|
20250418,140400,1996397990,10670,10680,10680,10670,319
|
|
20250418,140300,1992992380,10670,10690,10690,10670,348
|
|
20250418,140200,1989276600,10700,10700,10700,10690,496
|
|
20250418,140100,1983970510,10700,10700,10710,10700,221
|
|
20250418,140000,1981604910,10700,10690,10710,10690,1555
|
|
20250418,135900,1964968860,10690,10680,10690,10680,1169
|
|
20250418,135800,1952479610,10670,10670,10680,10660,1144
|
|
20250418,135700,1940273020,10670,10650,10670,10650,702
|
|
20250418,135600,1932790260,10650,10650,10660,10650,579
|
|
20250418,135500,1926621330,10650,10650,10660,10650,259
|
|
20250418,135400,1923862930,10650,10650,10650,10640,172
|
|
20250418,135300,1922031140,10640,10650,10650,10640,254
|
|
20250418,135200,1919327540,10650,10650,10650,10650,208
|
|
20250418,135100,1917112340,10650,10650,10650,10640,322
|
|
20250418,135000,1913684260,10650,10650,10650,10640,199
|
|
20250418,134900,1911565520,10660,10660,10660,10660,152
|
|
20250418,134800,1909945200,10670,10670,10670,10670,198
|
|
20250418,134700,1907832540,10680,10660,10680,10660,595
|
|
20250418,134600,1901485530,10650,10670,10670,10650,260
|
|
20250418,134500,1898714940,10670,10660,10670,10660,112
|
|
20250418,134400,1897520510,10670,10660,10670,10650,760
|
|
20250418,134300,1889416870,10660,10650,10660,10640,633
|
|
20250418,134200,1882670370,10650,10630,10650,10630,624
|
|
20250418,134100,1876027290,10640,10640,10640,10610,255
|
|
20250418,134000,1873318590,10640,10640,10640,10640,280
|
|
20250418,133900,1870339390,10630,10610,10640,10610,395
|
|
20250418,133800,1866142480,10610,10630,10650,10610,2656
|
|
20250418,133700,1837933490,10640,10640,10640,10640,888
|
|
20250418,133600,1828485170,10650,10640,10650,10640,165
|
|
20250418,133500,1826729540,10640,10650,10650,10640,1511
|
|
20250418,133400,1810651890,10650,10650,10650,10640,671
|
|
20250418,133300,1803507240,10640,10650,10650,10640,1086
|
|
20250418,133200,1791941640,10650,10650,10650,10650,30
|
|
20250418,133100,1791622140,10650,10650,10650,10640,50
|
|
20250418,133000,1791090120,10650,10650,10650,10650,200
|
|
20250418,132900,1788960120,10640,10650,10650,10640,6
|
|
20250418,132800,1788896270,10640,10650,10650,10640,215
|
|
20250418,132700,1786607540,10660,10650,10660,10650,501
|
|
20250418,132600,1781271880,10660,10660,10660,10660,0
|
|
20250418,132500,1781271880,10660,10660,10660,10660,262
|
|
20250418,132400,1778478960,10660,10660,10660,10660,9
|
|
20250418,132300,1778383020,10660,10650,10660,10650,276
|
|
20250418,132200,1775443260,10660,10640,10660,10640,2599
|
|
20250418,132100,1747760880,10640,10640,10650,10640,518
|
|
20250418,132000,1742246060,10650,10650,10650,10650,0
|
|
20250418,131900,1742246060,10650,10640,10650,10640,449
|
|
20250418,131800,1737468220,10640,10630,10640,10630,735
|
|
20250418,131700,1729650770,10630,10630,10630,10630,84
|
|
20250418,131600,1728757850,10630,10630,10630,10630,902
|
|
20250418,131500,1719169590,10620,10620,10620,10620,177
|
|
20250418,131400,1717289850,10620,10620,10620,10620,419
|
|
20250418,131300,1712840070,10610,10610,10610,10610,0
|
|
20250418,131200,1712840070,10610,10610,10610,10610,15
|
|
20250418,131100,1712680920,10610,10610,10610,10610,185
|
|
20250418,131000,1710718070,10610,10610,10610,10610,982
|
|
20250418,130900,1700299050,10610,10610,10610,10610,0
|
|
20250418,130800,1700299050,10610,10620,10620,10610,656
|
|
20250418,130700,1693332830,10620,10620,10620,10620,2
|
|
20250418,130600,1693311590,10630,10620,10630,10620,216
|
|
20250418,130500,1691016150,10620,10630,10630,10620,62
|
|
20250418,130400,1690357100,10630,10620,10630,10620,65
|
|
20250418,130300,1689666160,10620,10620,10620,10620,1
|
|
20250418,130200,1689655540,10620,10620,10620,10620,0
|
|
20250418,130100,1689655540,10620,10620,10620,10620,1
|
|
20250418,130000,1689644920,10620,10620,10620,10620,283
|
|
20250418,125900,1686639460,10610,10620,10620,10610,727
|
|
20250418,125800,1678918920,10620,10620,10620,10620,0
|
|
20250418,125700,1678918920,10620,10620,10620,10620,0
|
|
20250418,125600,1678918920,10620,10625,10625,10620,200
|
|
20250418,125500,1676794905,10620,10620,10620,10620,0
|
|
20250418,125400,1676794905,10620,10630,10630,10620,117
|
|
20250418,125300,1675551245,10630,10630,10630,10630,15
|
|
20250418,125200,1675391795,10630,10620,10630,10620,7
|
|
20250418,125100,1675317445,10630,10630,10630,10630,72
|
|
20250418,125000,1674552085,10630,10630,10630,10630,57
|
|
20250418,124900,1673946175,10630,10630,10630,10620,76
|
|
20250418,124800,1673138305,10630,10630,10630,10630,1
|
|
20250418,124700,1673127675,10630,10630,10630,10630,637
|
|
20250418,124600,1666356365,10630,10630,10630,10630,1
|
|
20250418,124500,1666345735,10620,10620,10620,10620,0
|
|
20250418,124400,1666345735,10620,10630,10630,10620,18
|
|
20250418,124300,1666154465,10630,10620,10630,10620,10
|
|
20250418,124200,1666048245,10610,10630,10630,10610,204
|
|
20250418,124100,1663883785,10600,10600,10600,10600,0
|
|
20250418,124000,1663883785,10600,10630,10630,10600,171
|
|
20250418,123900,1662069125,10630,10610,10630,10600,5469
|
|
20250418,123800,1604090665,10610,10610,10610,10610,124
|
|
20250418,123700,1602775025,10630,10630,10630,10620,454
|
|
20250418,123600,1597949905,10640,10640,10640,10640,219
|
|
20250418,123500,1595619745,10640,10640,10640,10640,47
|
|
20250418,123400,1595119665,10640,10630,10640,10630,512
|
|
20250418,123300,1589674755,10630,10630,10630,10630,100
|
|
20250418,123200,1588611755,10620,10620,10620,10620,5
|
|
20250418,123100,1588558655,10630,10630,10630,10630,99
|
|
20250418,123000,1587506285,10620,10620,10620,10620,8
|
|
20250418,122900,1587421325,10620,10620,10620,10620,0
|
|
20250418,122800,1587421325,10620,10620,10630,10620,54
|
|
20250418,122700,1586847835,10620,10610,10620,10610,563
|
|
20250418,122600,1580869465,10610,10610,10610,10610,3
|
|
20250418,122500,1580837635,10610,10600,10610,10600,3
|
|
20250418,122400,1580805815,10600,10600,10610,10600,172
|
|
20250418,122300,1578980945,10600,10610,10610,10590,1935
|
|
20250418,122200,1558469835,10610,10610,10610,10610,6
|
|
20250418,122100,1558406175,10610,10610,10610,10610,28
|
|
20250418,122000,1558109095,10610,10610,10610,10600,303
|
|
20250418,121900,1554894275,10620,10620,10620,10620,10
|
|
20250418,121800,1554788075,10620,10620,10620,10620,8
|
|
20250418,121700,1554703115,10620,10620,10620,10620,20
|
|
20250418,121600,1554490715,10610,10610,10610,10610,0
|
|
20250418,121500,1554490715,10610,10620,10620,10610,44
|
|
20250418,121400,1554023855,10620,10620,10620,10620,1
|
|
20250418,121300,1554013235,10620,10610,10620,10610,300
|
|
20250418,121200,1550828085,10610,10610,10610,10610,0
|
|
20250418,121100,1550828085,10610,10610,10610,10610,17
|
|
20250418,121000,1550647715,10610,10610,10610,10610,39
|
|
20250418,120900,1550233925,10610,10610,10610,10610,97
|
|
20250418,120800,1549204755,10610,10610,10610,10610,315
|
|
20250418,120700,1545862605,10610,10610,10610,10610,169
|
|
20250418,120600,1544069515,10610,10610,10620,10610,771
|
|
20250418,120500,1535889185,10610,10610,10610,10610,163
|
|
20250418,120400,1534159755,10620,10620,10620,10620,12
|
|
20250418,120300,1534032315,10620,10620,10620,10620,35
|
|
20250418,120200,1533660615,10610,10610,10610,10610,264
|
|
20250418,120100,1530859575,10610,10610,10610,10610,1
|
|
20250418,120000,1530848965,10600,10600,10600,10600,113
|
|
20250418,115900,1529651165,10600,10600,10600,10600,136
|
|
20250418,115800,1528209565,10590,10590,10590,10590,100
|
|
20250418,115700,1527150565,10590,10590,10600,10590,90
|
|
20250418,115600,1526197365,10590,10590,10590,10590,0
|
|
20250418,115500,1526197365,10590,10600,10600,10590,144
|
|
20250418,115400,1524671405,10600,10600,10600,10600,201
|
|
20250418,115300,1522540805,10590,10590,10590,10590,230
|
|
20250418,115200,1520105105,10590,10590,10590,10590,1
|
|
20250418,115100,1520094515,10580,10580,10580,10580,0
|
|
20250418,115000,1520094515,10580,10580,10580,10580,100
|
|
20250418,114900,1519036515,10580,10590,10590,10580,151
|
|
20250418,114800,1517437445,10570,10580,10580,10570,86
|
|
20250418,114700,1516527715,10580,10570,10580,10570,111
|
|
20250418,114600,1515354115,10570,10570,10570,10570,276
|
|
20250418,114500,1512436795,10570,10580,10580,10570,2393
|
|
20250418,114400,1487126065,10580,10580,10580,10580,682
|
|
20250418,114300,1479910505,10590,10590,10590,10590,31
|
|
20250418,114200,1479582215,10580,10590,10590,10580,466
|
|
20250418,114100,1474650615,10590,10600,10600,10590,437
|
|
20250418,114000,1470021095,10600,10600,10600,10600,0
|
|
20250418,113900,1470021095,10600,10600,10600,10600,142
|
|
20250418,113800,1468515895,10600,10600,10600,10600,790
|
|
20250418,113700,1460141895,10610,10620,10620,10610,2
|
|
20250418,113600,1460120665,10610,10610,10610,10610,867
|
|
20250418,113500,1450921795,10610,10610,10610,10610,8
|
|
20250418,113400,1450836915,10610,10610,10610,10610,106
|
|
20250418,113300,1449712255,10600,10590,10600,10590,362
|
|
20250418,113200,1445876285,10600,10610,10610,10600,44
|
|
20250418,113100,1445409585,10610,10610,10610,10610,0
|
|
20250418,113000,1445409585,10610,10610,10610,10610,0
|
|
20250418,112900,1445409585,10610,10590,10610,10590,173
|
|
20250418,112800,1443576275,10580,10580,10600,10580,1474
|
|
20250418,112700,1427978295,10580,10590,10590,10580,4638
|
|
20250418,112600,1378862185,10590,10600,10600,10590,220
|
|
20250418,112500,1376531275,10600,10600,10610,10590,281
|
|
20250418,112400,1373552935,10600,10600,10600,10595,583
|
|
20250418,112300,1367373150,10600,10600,10600,10600,3
|
|
20250418,112200,1367341350,10600,10590,10600,10590,12
|
|
20250418,112100,1367214250,10600,10590,10600,10590,34
|
|
20250418,112000,1366854070,10590,10590,10590,10590,195
|
|
20250418,111900,1364789020,10590,10590,10590,10590,216
|
|
20250418,111800,1362501580,10590,10590,10590,10590,106
|
|
20250418,111700,1361379040,10590,10590,10590,10580,176
|
|
20250418,111600,1359516575,10580,10580,10580,10580,50
|
|
20250418,111500,1358987575,10580,10590,10590,10580,20
|
|
20250418,111400,1358775925,10590,10590,10590,10590,0
|
|
20250418,111300,1358775925,10590,10590,10590,10590,177
|
|
20250418,111200,1356901495,10590,10590,10590,10590,0
|
|
20250418,111100,1356901495,10590,10590,10600,10590,316
|
|
20250418,111000,1353555025,10610,10600,10610,10590,382
|
|
20250418,110900,1349505575,10600,10600,10600,10600,122
|
|
20250418,110800,1348212375,10600,10610,10610,10590,895
|
|
20250418,110700,1338725435,10610,10610,10610,10610,63
|
|
20250418,110600,1338057005,10610,10610,10610,10610,30
|
|
20250418,110500,1337738705,10610,10610,10610,10610,419
|
|
20250418,110400,1333293115,10620,10610,10620,10610,166
|
|
20250418,110300,1331531845,10610,10610,10610,10610,180
|
|
20250418,110200,1329622045,10610,10610,10610,10610,193
|
|
20250418,110100,1327574315,10600,10610,10620,10600,1084
|
|
20250418,110000,1316073835,10620,10620,10620,10620,42
|
|
20250418,105900,1315627795,10620,10620,10620,10620,5
|
|
20250418,105800,1315574695,10620,10610,10620,10610,113
|
|
20250418,105700,1314374745,10610,10610,10610,10610,215
|
|
20250418,105600,1312093595,10610,10600,10610,10600,121
|
|
20250418,105500,1310810985,10600,10600,10610,10600,205
|
|
20250418,105400,1308636985,10600,10610,10610,10600,198
|
|
20250418,105300,1306537615,10610,10610,10610,10610,263
|
|
20250418,105200,1303747185,10610,10620,10620,10610,609
|
|
20250418,105100,1297280695,10620,10620,10620,10610,340
|
|
20250418,105000,1293671295,10620,10610,10620,10610,284
|
|
20250418,104900,1290657855,10610,10610,10610,10610,246
|
|
20250418,104800,1288047795,10620,10600,10620,10600,501
|
|
20250418,104700,1282735315,10600,10590,10600,10590,207
|
|
20250418,104600,1280542675,10590,10580,10590,10580,35
|
|
20250418,104500,1280172175,10590,10600,10600,10590,167
|
|
20250418,104400,1278403385,10600,10590,10600,10590,248
|
|
20250418,104300,1275774595,10610,10600,10610,10600,239
|
|
20250418,104200,1273240955,10600,10580,10600,10570,399
|
|
20250418,104100,1269013335,10580,10570,10580,10570,828
|
|
20250418,104000,1260259225,10570,10570,10570,10560,140
|
|
20250418,103900,1258779625,10560,10560,10560,10560,554
|
|
20250418,103800,1252929385,10560,10560,10560,10560,473
|
|
20250418,103700,1247934505,10550,10550,10550,10540,449
|
|
20250418,103600,1243197615,10540,10540,10550,10540,4
|
|
20250418,103500,1243155435,10545,10545,10545,10545,10
|
|
20250418,103400,1243049985,10545,10545,10545,10545,5
|
|
20250418,103300,1242997260,10540,10540,10545,10540,326
|
|
20250418,103200,1239561170,10540,10540,10540,10540,746
|
|
20250418,103100,1231698330,10530,10530,10530,10530,0
|
|
20250418,103000,1231698330,10530,10540,10540,10530,55
|
|
20250418,102900,1231118640,10540,10540,10540,10540,2
|
|
20250418,102800,1231097560,10530,10540,10540,10530,1287
|
|
20250418,102700,1217545340,10540,10540,10540,10540,288
|
|
20250418,102600,1214509820,10550,10540,10550,10540,136
|
|
20250418,102500,1213076270,10550,10550,10550,10540,627
|
|
20250418,102400,1206465690,10550,10560,10560,10550,175
|
|
20250418,102300,1204619430,10550,10550,10550,10550,100
|
|
20250418,102200,1203564430,10560,10560,10560,10560,0
|
|
20250418,102100,1203564430,10560,10550,10560,10550,516
|
|
20250418,102000,1198120470,10560,10560,10560,10560,0
|
|
20250418,101900,1198120470,10560,10560,10560,10560,15
|
|
20250418,101800,1197962070,10560,10550,10560,10550,127
|
|
20250418,101700,1196620970,10560,10560,10560,10550,113
|
|
20250418,101600,1195427890,10560,10560,10560,10560,5
|
|
20250418,101500,1195375090,10560,10550,10560,10550,1257
|
|
20250418,101400,1182111520,10530,10530,10550,10530,535
|
|
20250418,101300,1176476930,10530,10530,10530,10530,970
|
|
20250418,101200,1166262830,10530,10530,10530,10530,508
|
|
20250418,101100,1160913590,10530,10540,10540,10520,74
|
|
20250418,101000,1160134500,10540,10540,10540,10530,1374
|
|
20250418,100900,1145664110,10540,10540,10540,10540,43
|
|
20250418,100800,1145210890,10540,10540,10540,10540,100
|
|
20250418,100700,1144156890,10550,10540,10550,10540,247
|
|
20250418,100600,1141552150,10530,10540,10540,10530,28
|
|
20250418,100500,1141257080,10540,10540,10540,10540,11
|
|
20250418,100400,1141141140,10540,10540,10540,10540,60
|
|
20250418,100300,1140508740,10530,10530,10530,10530,27
|
|
20250418,100200,1140224430,10530,10530,10540,10520,4883
|
|
20250418,100100,1088811170,10530,10520,10530,10520,721
|
|
20250418,100000,1081226090,10520,10530,10530,10520,2052
|
|
20250418,095900,1059636570,10530,10530,10530,10520,35
|
|
20250418,095800,1059268080,10530,10540,10540,10530,1708
|
|
20250418,095700,1041282630,10540,10540,10540,10530,275
|
|
20250418,095600,1038385100,10540,10540,10540,10530,419
|
|
20250418,095500,1033968900,10540,10540,10540,10530,526
|
|
20250418,095400,1028424920,10540,10540,10540,10540,5
|
|
20250418,095300,1028372220,10540,10540,10540,10540,6
|
|
20250418,095200,1028308980,10550,10540,10550,10530,1105
|
|
20250418,095100,1016660970,10530,10540,10540,10530,1070
|
|
20250418,095000,1005384970,10550,10540,10550,10540,129
|
|
20250418,094900,1004024210,10550,10550,10550,10540,466
|
|
20250418,094800,999107980,10550,10560,10565,10550,887
|
|
20250418,094700,989740970,10560,10560,10560,10550,378
|
|
20250418,094600,985752750,10560,10540,10560,10540,911
|
|
20250418,094500,976144010,10540,10540,10550,10530,496
|
|
20250418,094400,970915240,10540,10540,10540,10530,171
|
|
20250418,094300,969113110,10540,10540,10550,10530,299
|
|
20250418,094200,965960750,10530,10530,10540,10530,360
|
|
20250418,094100,962167520,10530,10530,10530,10530,11
|
|
20250418,094000,962051690,10540,10530,10540,10530,528
|
|
20250418,093900,956488420,10520,10520,10520,10510,113
|
|
20250418,093800,955299720,10520,10520,10520,10510,368
|
|
20250418,093700,951430710,10520,10525,10530,10510,2532
|
|
20250418,093600,924807655,10525,10530,10530,10520,246
|
|
20250418,093500,922219590,10520,10520,10530,10520,362
|
|
20250418,093400,918411160,10510,10520,10530,10500,7582
|
|
20250418,093300,838733590,10530,10530,10540,10530,742
|
|
20250418,093200,830920300,10530,10540,10540,10520,4135
|
|
20250418,093100,787368350,10540,10540,10540,10540,318
|
|
20250418,093000,784016630,10540,10550,10550,10540,839
|
|
20250418,092900,775173470,10550,10550,10550,10540,4892
|
|
20250418,092800,723599370,10550,10570,10570,10540,3994
|
|
20250418,092700,681445800,10570,10560,10580,10560,158
|
|
20250418,092600,679775440,10570,10590,10590,10570,719
|
|
20250418,092500,672172990,10590,10600,10600,10580,1786
|
|
20250418,092400,653267500,10600,10600,10610,10590,313
|
|
20250418,092300,649950890,10590,10580,10590,10580,237
|
|
20250418,092200,647443340,10580,10570,10600,10570,256
|
|
20250418,092100,644734830,10600,10590,10600,10570,790
|
|
20250418,092000,636372280,10590,10590,10590,10590,43
|
|
20250418,091900,635916910,10600,10590,10670,10560,1597
|
|
20250418,091800,619004190,10590,10580,10590,10570,103
|
|
20250418,091700,617914370,10580,10570,10580,10570,144
|
|
20250418,091600,616392050,10570,10610,10610,10550,2774
|
|
20250418,091500,587033560,10610,10620,10620,10610,300
|
|
20250418,091400,583848590,10630,10640,10640,10630,371
|
|
20250418,091300,579904040,10650,10610,10650,10610,111
|
|
20250418,091200,578723850,10630,10580,10640,10580,5584
|
|
20250418,091100,519456690,10570,10540,10580,10530,797
|
|
20250418,091000,511055290,10580,10520,10580,10510,750
|
|
20250418,090900,503163680,10520,10530,10540,10510,5822
|
|
20250418,090800,441947500,10530,10530,10530,10510,2004
|
|
20250418,090700,420860760,10530,10570,10570,10530,4222
|
|
20250418,090600,376356160,10570,10580,10580,10530,6411
|
|
20250418,090500,308641480,10580,10600,10600,10570,4935
|
|
20250418,090400,256442790,10590,10630,10640,10590,4269
|
|
20250418,090300,211148320,10630,10640,10640,10620,1487
|
|
20250418,090200,195343660,10640,10630,10650,10630,462
|
|
20250418,090100,190427600,10650,10610,10660,10610,3271
|
|
20250418,090000,155624500,10660,10650,10700,10600,14629
|