564 lines
28 KiB
CSV
564 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250415,182100,1542595837,3625,3625,3625,3625,2045
|
|
20250415,182000,1542595837,3625,3625,3625,3625,0
|
|
20250415,181900,1542595837,3625,3625,3625,3625,0
|
|
20250415,181800,1542595837,3625,3625,3625,3625,0
|
|
20250415,181700,1542595837,3625,3625,3625,3625,0
|
|
20250415,181600,1542595837,3625,3625,3625,3625,0
|
|
20250415,181500,1542595837,3625,3625,3625,3625,0
|
|
20250415,181400,1542595837,3625,3625,3625,3625,0
|
|
20250415,181300,1542595837,3625,3625,3625,3625,0
|
|
20250415,181200,1542595837,3625,3625,3625,3625,0
|
|
20250415,181100,1542595837,3625,3625,3625,3625,0
|
|
20250415,181000,1542595837,3625,3625,3625,3625,0
|
|
20250415,180900,1542595837,3625,3625,3625,3625,0
|
|
20250415,180800,1542595837,3625,3625,3625,3625,0
|
|
20250415,180700,1542595837,3625,3625,3625,3625,0
|
|
20250415,180600,1542595837,3625,3625,3625,3625,0
|
|
20250415,180500,1542595837,3625,3625,3625,3625,0
|
|
20250415,180400,1542595837,3625,3625,3625,3625,0
|
|
20250415,180300,1542595837,3625,3625,3625,3625,0
|
|
20250415,180200,1542595837,3625,3625,3625,3625,0
|
|
20250415,180100,1542595837,3625,3625,3625,3625,0
|
|
20250415,180000,1542595837,3625,3625,3625,3625,0
|
|
20250415,175900,1542595837,3625,3625,3625,3625,0
|
|
20250415,175800,1542595837,3625,3625,3625,3625,0
|
|
20250415,175700,1542595837,3625,3625,3625,3625,0
|
|
20250415,175600,1542595837,3625,3625,3625,3625,0
|
|
20250415,175500,1542595837,3625,3625,3625,3625,0
|
|
20250415,175400,1542595837,3625,3625,3625,3625,0
|
|
20250415,175300,1542595837,3625,3625,3625,3625,0
|
|
20250415,175200,1542595837,3625,3625,3625,3625,0
|
|
20250415,175100,1542595837,3625,3625,3625,3625,2045
|
|
20250415,175000,1542595837,3625,3625,3625,3625,0
|
|
20250415,174900,1542595837,3625,3625,3625,3625,0
|
|
20250415,174800,1542595837,3625,3625,3625,3625,0
|
|
20250415,174700,1542595837,3625,3625,3625,3625,0
|
|
20250415,174600,1542595837,3625,3625,3625,3625,0
|
|
20250415,174500,1542595837,3625,3625,3625,3625,0
|
|
20250415,174400,1542595837,3625,3625,3625,3625,0
|
|
20250415,174300,1542595837,3625,3625,3625,3625,0
|
|
20250415,174200,1542595837,3625,3625,3625,3625,0
|
|
20250415,174100,1542595837,3625,3625,3625,3625,0
|
|
20250415,174000,1542595837,3625,3625,3625,3625,0
|
|
20250415,173900,1542595837,3625,3625,3625,3625,0
|
|
20250415,173800,1542595837,3625,3625,3625,3625,0
|
|
20250415,173700,1542595837,3625,3625,3625,3625,0
|
|
20250415,173600,1542595837,3625,3625,3625,3625,0
|
|
20250415,173500,1542595837,3625,3625,3625,3625,0
|
|
20250415,173400,1542595837,3625,3625,3625,3625,0
|
|
20250415,173300,1542595837,3625,3625,3625,3625,0
|
|
20250415,173200,1542595837,3625,3625,3625,3625,0
|
|
20250415,173100,1542595837,3625,3625,3625,3625,0
|
|
20250415,173000,1542595837,3625,3625,3625,3625,0
|
|
20250415,172900,1542595837,3625,3625,3625,3625,0
|
|
20250415,172800,1542595837,3625,3625,3625,3625,0
|
|
20250415,172700,1542595837,3625,3625,3625,3625,0
|
|
20250415,172600,1542595837,3625,3625,3625,3625,0
|
|
20250415,172500,1542595837,3625,3625,3625,3625,0
|
|
20250415,172400,1542595837,3625,3625,3625,3625,0
|
|
20250415,172300,1542595837,3625,3625,3625,3625,0
|
|
20250415,172200,1542595837,3625,3625,3625,3625,0
|
|
20250415,172100,1542595837,3625,3625,3625,3625,2045
|
|
20250415,172000,1542595837,3625,3625,3625,3625,0
|
|
20250415,171900,1542595837,3625,3625,3625,3625,0
|
|
20250415,171800,1542595837,3625,3625,3625,3625,0
|
|
20250415,171700,1542595837,3625,3625,3625,3625,0
|
|
20250415,171600,1542595837,3625,3625,3625,3625,0
|
|
20250415,171500,1542595837,3625,3625,3625,3625,0
|
|
20250415,171400,1542595837,3625,3625,3625,3625,0
|
|
20250415,171300,1542595837,3625,3625,3625,3625,0
|
|
20250415,171200,1542595837,3625,3625,3625,3625,0
|
|
20250415,171100,1542595837,3625,3625,3625,3625,0
|
|
20250415,171000,1542595837,3625,3625,3625,3625,0
|
|
20250415,170900,1542595837,3625,3625,3625,3625,0
|
|
20250415,170800,1542595837,3625,3625,3625,3625,0
|
|
20250415,170700,1542595837,3625,3625,3625,3625,0
|
|
20250415,170600,1542595837,3625,3625,3625,3625,0
|
|
20250415,170500,1542595837,3625,3625,3625,3625,0
|
|
20250415,170400,1542595837,3625,3625,3625,3625,0
|
|
20250415,170300,1542595837,3625,3625,3625,3625,0
|
|
20250415,170200,1542595837,3625,3625,3625,3625,0
|
|
20250415,170100,1542595837,3625,3625,3625,3625,0
|
|
20250415,170000,1542595837,3625,3625,3625,3625,0
|
|
20250415,165900,1542595837,3625,3625,3625,3625,0
|
|
20250415,165800,1542595837,3625,3625,3625,3625,0
|
|
20250415,165700,1542595837,3625,3625,3625,3625,0
|
|
20250415,165600,1542595837,3625,3625,3625,3625,0
|
|
20250415,165500,1542595837,3625,3625,3625,3625,0
|
|
20250415,165400,1542595837,3625,3625,3625,3625,0
|
|
20250415,165300,1542595837,3625,3625,3625,3625,0
|
|
20250415,165200,1542595837,3625,3625,3625,3625,0
|
|
20250415,165100,1542595837,3625,3625,3625,3625,2045
|
|
20250415,165000,1542595837,3625,3625,3625,3625,0
|
|
20250415,164900,1542595837,3625,3625,3625,3625,0
|
|
20250415,164800,1542595837,3625,3625,3625,3625,0
|
|
20250415,164700,1542595837,3625,3625,3625,3625,0
|
|
20250415,164600,1542595837,3625,3625,3625,3625,0
|
|
20250415,164500,1542595837,3625,3625,3625,3625,0
|
|
20250415,164400,1542595837,3625,3625,3625,3625,0
|
|
20250415,164300,1542595837,3625,3625,3625,3625,0
|
|
20250415,164200,1542595837,3625,3625,3625,3625,0
|
|
20250415,164100,1542595837,3625,3625,3625,3625,0
|
|
20250415,164000,1542595837,3625,3625,3625,3625,0
|
|
20250415,163900,1542595837,3625,3625,3625,3625,0
|
|
20250415,163800,1542595837,3625,3625,3625,3625,0
|
|
20250415,163700,1542595837,3625,3625,3625,3625,0
|
|
20250415,163600,1542595837,3625,3625,3625,3625,0
|
|
20250415,163500,1542595837,3625,3625,3625,3625,0
|
|
20250415,163400,1542595837,3625,3625,3625,3625,0
|
|
20250415,163300,1542595837,3625,3625,3625,3625,0
|
|
20250415,163200,1542595837,3625,3625,3625,3625,0
|
|
20250415,163100,1542595837,3625,3625,3625,3625,0
|
|
20250415,163000,1542595837,3625,3625,3625,3625,0
|
|
20250415,162900,1542595837,3625,3625,3625,3625,0
|
|
20250415,162800,1542595837,3625,3625,3625,3625,0
|
|
20250415,162700,1542595837,3625,3625,3625,3625,0
|
|
20250415,162600,1542595837,3625,3625,3625,3625,0
|
|
20250415,162500,1542595837,3625,3625,3625,3625,0
|
|
20250415,162400,1542595837,3625,3625,3625,3625,0
|
|
20250415,162300,1542595837,3625,3625,3625,3625,0
|
|
20250415,162200,1542595837,3625,3625,3625,3625,0
|
|
20250415,162100,1542595837,3625,3625,3625,3625,2045
|
|
20250415,162000,1542595837,3625,3625,3625,3625,0
|
|
20250415,161900,1542595837,3625,3625,3625,3625,0
|
|
20250415,161800,1542595837,3625,3625,3625,3625,0
|
|
20250415,161700,1542595837,3625,3625,3625,3625,0
|
|
20250415,161600,1542595837,3625,3625,3625,3625,0
|
|
20250415,161500,1542595837,3625,3625,3625,3625,0
|
|
20250415,161400,1542595837,3625,3625,3625,3625,0
|
|
20250415,161300,1542595837,3625,3625,3625,3625,0
|
|
20250415,161200,1542595837,3625,3625,3625,3625,0
|
|
20250415,161100,1542595837,3625,3625,3625,3625,0
|
|
20250415,161000,1542595837,3625,3625,3625,3625,0
|
|
20250415,160900,1542595837,3625,3625,3625,3625,0
|
|
20250415,160800,1542595837,3625,3625,3625,3625,0
|
|
20250415,160700,1542595837,3625,3625,3625,3625,0
|
|
20250415,160600,1542595837,3625,3625,3625,3625,0
|
|
20250415,160500,1542595837,3625,3625,3625,3625,0
|
|
20250415,160400,1542595837,3625,3625,3625,3625,0
|
|
20250415,160300,1542595837,3625,3625,3625,3625,0
|
|
20250415,160200,1542595837,3625,3625,3625,3625,0
|
|
20250415,160100,1542595837,3625,3625,3625,3625,0
|
|
20250415,160000,1542595837,3625,3625,3625,3625,0
|
|
20250415,155900,1542595837,3625,3625,3625,3625,0
|
|
20250415,155800,1542595837,3625,3625,3625,3625,0
|
|
20250415,155700,1542595837,3625,3625,3625,3625,0
|
|
20250415,155600,1542595837,3625,3625,3625,3625,0
|
|
20250415,155500,1542595837,3625,3625,3625,3625,0
|
|
20250415,155400,1542595837,3625,3625,3625,3625,0
|
|
20250415,155300,1542595837,3625,3625,3625,3625,0
|
|
20250415,155200,1542595837,3625,3625,3625,3625,0
|
|
20250415,155100,1542595837,3625,3625,3625,3625,2045
|
|
20250415,155000,1542595837,3625,3625,3625,3625,0
|
|
20250415,154900,1542595837,3625,3625,3625,3625,0
|
|
20250415,154800,1542595837,3625,3625,3625,3625,0
|
|
20250415,154700,1542595837,3625,3625,3625,3625,0
|
|
20250415,154600,1542595837,3625,3625,3625,3625,0
|
|
20250415,154500,1542595837,3625,3625,3625,3625,0
|
|
20250415,154400,1542595837,3625,3625,3625,3625,0
|
|
20250415,154300,1542595837,3625,3625,3625,3625,0
|
|
20250415,154200,1542595837,3625,3625,3625,3625,0
|
|
20250415,154100,1542595837,3625,3625,3625,3625,0
|
|
20250415,154000,1542595837,3625,3625,3625,3625,0
|
|
20250415,153900,1542595837,3625,3625,3625,3625,0
|
|
20250415,153800,1542595837,3625,3625,3625,3625,0
|
|
20250415,153700,1542595837,3625,3625,3625,3625,0
|
|
20250415,153600,1542595837,3625,3625,3625,3625,0
|
|
20250415,153500,1542595837,3625,3625,3625,3625,0
|
|
20250415,153400,1542595837,3625,3625,3625,3625,0
|
|
20250415,153300,1542595837,3625,3625,3625,3625,0
|
|
20250415,153200,1542595837,3625,3625,3625,3625,0
|
|
20250415,153100,1542595837,3625,3625,3625,3625,0
|
|
20250415,153000,1542595837,3625,3625,3625,3625,2045
|
|
20250415,152900,1535182712,3610,3610,3610,3610,0
|
|
20250415,152800,1535182712,3610,3610,3610,3610,0
|
|
20250415,152700,1535182712,3610,3610,3610,3610,0
|
|
20250415,152600,1535182712,3610,3610,3610,3610,0
|
|
20250415,152500,1535182712,3610,3610,3610,3610,0
|
|
20250415,152400,1535182712,3610,3610,3610,3610,0
|
|
20250415,152300,1535182712,3610,3610,3610,3610,0
|
|
20250415,152200,1535182712,3610,3610,3610,3610,0
|
|
20250415,152100,1535182712,3610,3610,3610,3610,0
|
|
20250415,152000,1535182712,3610,3610,3610,3610,0
|
|
20250415,151900,1535182712,3610,3610,3610,3605,1399
|
|
20250415,151800,1530135062,3610,3610,3610,3610,146
|
|
20250415,151700,1529608002,3615,3612,3615,3610,552
|
|
20250415,151600,1527614820,3612,3612,3612,3612,50
|
|
20250415,151500,1527434220,3612,3612,3612,3612,0
|
|
20250415,151400,1527434220,3612,3610,3615,3610,77
|
|
20250415,151300,1527156092,3610,3620,3620,3610,402
|
|
20250415,151200,1525703352,3620,3615,3620,3615,235
|
|
20250415,151100,1524852672,3615,3615,3615,3615,0
|
|
20250415,151000,1524852672,3615,3610,3615,3610,1003
|
|
20250415,150900,1521231827,3610,3605,3610,3605,1002
|
|
20250415,150800,1517619607,3605,3605,3605,3605,0
|
|
20250415,150700,1517619607,3605,3600,3605,3600,13
|
|
20250415,150600,1517572797,3600,3600,3600,3600,137
|
|
20250415,150500,1517079597,3600,3600,3600,3600,500
|
|
20250415,150400,1515279597,3600,3600,3600,3600,6
|
|
20250415,150300,1515257997,3595,3595,3595,3595,0
|
|
20250415,150200,1515257997,3595,3595,3595,3595,1500
|
|
20250415,150100,1509865497,3600,3600,3600,3600,142
|
|
20250415,150000,1509354297,3600,3600,3600,3600,0
|
|
20250415,145900,1509354297,3600,3600,3600,3600,0
|
|
20250415,145800,1509354297,3600,3600,3600,3600,0
|
|
20250415,145700,1509354297,3600,3600,3600,3600,202
|
|
20250415,145600,1508627097,3595,3595,3595,3595,0
|
|
20250415,145500,1508627097,3595,3595,3595,3595,0
|
|
20250415,145400,1508627097,3595,3600,3600,3595,2030
|
|
20250415,145300,1501325862,3595,3605,3605,3595,2776
|
|
20250415,145200,1491338027,3610,3610,3610,3610,5
|
|
20250415,145100,1491319977,3610,3610,3610,3610,365
|
|
20250415,145000,1490002327,3605,3605,3605,3605,111
|
|
20250415,144900,1489602172,3610,3610,3610,3610,1
|
|
20250415,144800,1489598562,3605,3605,3605,3605,0
|
|
20250415,144700,1489598562,3605,3605,3605,3605,30
|
|
20250415,144600,1489490412,3600,3600,3600,3600,101
|
|
20250415,144500,1489126812,3595,3595,3595,3595,104
|
|
20250415,144400,1488752932,3595,3595,3595,3595,1
|
|
20250415,144300,1488749337,3595,3595,3595,3595,426
|
|
20250415,144200,1487217867,3595,3595,3595,3590,383
|
|
20250415,144100,1485840987,3595,3625,3625,3595,34415
|
|
20250415,144000,1361520972,3630,3630,3630,3630,2
|
|
20250415,143900,1361513712,3630,3630,3630,3630,4
|
|
20250415,143800,1361499192,3625,3625,3625,3625,29
|
|
20250415,143700,1361394067,3630,3630,3630,3625,1727
|
|
20250415,143600,1355125882,3625,3635,3635,3625,1366
|
|
20250415,143500,1350161122,3635,3630,3635,3630,100
|
|
20250415,143400,1349798072,3630,3630,3630,3630,11
|
|
20250415,143300,1349758142,3635,3635,3635,3635,0
|
|
20250415,143200,1349758142,3635,3630,3635,3630,24
|
|
20250415,143100,1349670992,3635,3635,3635,3635,0
|
|
20250415,143000,1349670992,3635,3635,3635,3635,9
|
|
20250415,142900,1349638277,3635,3635,3635,3635,9
|
|
20250415,142800,1349605562,3635,3635,3635,3635,2
|
|
20250415,142700,1349598292,3625,3630,3630,3625,1037
|
|
20250415,142600,1345836027,3630,3630,3630,3630,8
|
|
20250415,142500,1345806987,3630,3630,3635,3630,1328
|
|
20250415,142400,1340986252,3630,3635,3635,3630,850
|
|
20250415,142300,1337896507,3635,3640,3640,3635,27
|
|
20250415,142200,1337798232,3635,3640,3640,3635,1393
|
|
20250415,142100,1332727912,3635,3640,3640,3635,1857
|
|
20250415,142000,1325973432,3635,3640,3640,3635,82
|
|
20250415,141900,1325675257,3640,3640,3640,3640,19
|
|
20250415,141800,1325606097,3640,3640,3640,3640,9
|
|
20250415,141700,1325573337,3640,3640,3640,3637,57
|
|
20250415,141600,1325365977,3635,3630,3635,3630,2696
|
|
20250415,141500,1315574197,3630,3635,3635,3625,1567
|
|
20250415,141400,1309890942,3635,3635,3635,3635,149
|
|
20250415,141300,1309349327,3635,3630,3635,3630,2325
|
|
20250415,141200,1300909572,3625,3625,3625,3625,28
|
|
20250415,141100,1300808072,3625,3625,3625,3625,0
|
|
20250415,141000,1300808072,3625,3625,3625,3625,391
|
|
20250415,140900,1299390697,3625,3625,3625,3625,0
|
|
20250415,140800,1299390697,3625,3625,3625,3625,0
|
|
20250415,140700,1299390697,3625,3625,3625,3625,514
|
|
20250415,140600,1297527447,3625,3625,3625,3625,110
|
|
20250415,140500,1297128697,3625,3625,3625,3625,9
|
|
20250415,140400,1297096072,3625,3625,3625,3625,835
|
|
20250415,140300,1294069197,3625,3625,3625,3625,9
|
|
20250415,140200,1294036572,3625,3625,3625,3625,9
|
|
20250415,140100,1294003947,3625,3625,3625,3625,8
|
|
20250415,140000,1293974947,3625,3625,3625,3625,0
|
|
20250415,135900,1293974947,3625,3625,3625,3625,854
|
|
20250415,135800,1290879197,3630,3630,3630,3630,0
|
|
20250415,135700,1290879197,3630,3630,3630,3630,0
|
|
20250415,135600,1290879197,3630,3635,3635,3630,807
|
|
20250415,135500,1287949637,3635,3635,3635,3635,1
|
|
20250415,135400,1287946002,3625,3625,3625,3625,0
|
|
20250415,135300,1287946002,3625,3625,3625,3625,0
|
|
20250415,135200,1287946002,3625,3625,3625,3625,39
|
|
20250415,135100,1287804627,3625,3625,3625,3625,9
|
|
20250415,135000,1287772002,3625,3625,3625,3625,0
|
|
20250415,134900,1287772002,3625,3630,3630,3625,936
|
|
20250415,134800,1284376532,3630,3630,3630,3630,0
|
|
20250415,134700,1284376532,3630,3630,3630,3630,0
|
|
20250415,134600,1284376532,3630,3630,3630,3630,1
|
|
20250415,134500,1284372902,3635,3635,3635,3635,0
|
|
20250415,134400,1284372902,3635,3635,3635,3630,121
|
|
20250415,134300,1283933567,3635,3635,3635,3635,8
|
|
20250415,134200,1283904487,3635,3635,3635,3635,0
|
|
20250415,134100,1283904487,3635,3635,3635,3635,1
|
|
20250415,134000,1283900852,3630,3630,3630,3630,550
|
|
20250415,133900,1281904352,3635,3635,3635,3635,0
|
|
20250415,133800,1281904352,3635,3635,3635,3635,0
|
|
20250415,133700,1281904352,3635,3635,3635,3635,0
|
|
20250415,133600,1281904352,3635,3635,3635,3635,34
|
|
20250415,133500,1281780762,3625,3630,3630,3625,2313
|
|
20250415,133400,1273394552,3625,3630,3630,3625,942
|
|
20250415,133300,1269975362,3630,3635,3635,3630,1521
|
|
20250415,133200,1264449867,3640,3640,3640,3640,0
|
|
20250415,133100,1264449867,3640,3640,3640,3640,10
|
|
20250415,133000,1264413467,3635,3635,3635,3635,102
|
|
20250415,132900,1264042697,3640,3640,3640,3640,0
|
|
20250415,132800,1264042697,3640,3640,3640,3640,0
|
|
20250415,132700,1264042697,3640,3640,3640,3640,4
|
|
20250415,132600,1264028137,3635,3640,3640,3635,20
|
|
20250415,132500,1263955387,3635,3635,3635,3635,1429
|
|
20250415,132400,1258760972,3635,3635,3635,3635,30
|
|
20250415,132300,1258651922,3635,3640,3640,3635,210
|
|
20250415,132200,1257887547,3640,3640,3640,3640,185
|
|
20250415,132100,1257214147,3640,3635,3640,3635,3413
|
|
20250415,132000,1244807702,3635,3635,3635,3635,1795
|
|
20250415,131900,1238282877,3630,3630,3630,3630,290
|
|
20250415,131800,1237230177,3630,3630,3630,3630,200
|
|
20250415,131700,1236504177,3630,3630,3630,3630,0
|
|
20250415,131600,1236504177,3630,3630,3630,3630,0
|
|
20250415,131500,1236504177,3630,3630,3630,3630,0
|
|
20250415,131400,1236504177,3630,3630,3630,3630,120
|
|
20250415,131300,1236068577,3630,3625,3630,3625,1033
|
|
20250415,131200,1232321272,3620,3620,3620,3620,1
|
|
20250415,131100,1232317652,3625,3625,3625,3625,0
|
|
20250415,131000,1232317652,3625,3625,3625,3625,396
|
|
20250415,130900,1230882152,3620,3620,3620,3620,0
|
|
20250415,130800,1230882152,3620,3620,3620,3620,0
|
|
20250415,130700,1230882152,3620,3620,3620,3620,153
|
|
20250415,130600,1230328292,3620,3620,3620,3620,1000
|
|
20250415,130500,1226708292,3620,3620,3620,3620,20
|
|
20250415,130400,1226635892,3620,3620,3620,3620,118
|
|
20250415,130300,1226208732,3625,3625,3625,3625,0
|
|
20250415,130200,1226208732,3625,3630,3630,3625,2317
|
|
20250415,130100,1217808087,3630,3630,3630,3630,2
|
|
20250415,130000,1217800827,3630,3635,3635,3625,1963
|
|
20250415,125900,1210675972,3635,3635,3635,3635,146
|
|
20250415,125800,1210145262,3635,3640,3640,3635,208
|
|
20250415,125700,1209389132,3635,3635,3635,3635,1
|
|
20250415,125600,1209385497,3635,3635,3635,3635,50
|
|
20250415,125500,1209203747,3640,3640,3640,3640,1
|
|
20250415,125400,1209200107,3640,3640,3640,3640,5
|
|
20250415,125300,1209181907,3640,3640,3640,3640,0
|
|
20250415,125200,1209181907,3640,3640,3640,3640,12
|
|
20250415,125100,1209138227,3635,3635,3635,3635,1668
|
|
20250415,125000,1203075047,3640,3640,3640,3640,10
|
|
20250415,124900,1203038647,3635,3640,3640,3635,2045
|
|
20250415,124800,1195604127,3645,3645,3645,3645,1
|
|
20250415,124700,1195600482,3640,3640,3640,3640,171
|
|
20250415,124600,1194978042,3640,3645,3645,3640,585
|
|
20250415,124500,1192847412,3650,3650,3655,3650,418
|
|
20250415,124400,1191321567,3650,3650,3650,3650,41
|
|
20250415,124300,1191171917,3645,3650,3650,3640,281
|
|
20250415,124200,1190148752,3650,3640,3650,3640,1355
|
|
20250415,124100,1185211737,3640,3640,3640,3640,1240
|
|
20250415,124000,1180698137,3640,3640,3640,3640,95
|
|
20250415,123900,1180352337,3640,3635,3640,3635,3088
|
|
20250415,123800,1169124502,3630,3630,3630,3630,670
|
|
20250415,123700,1166692402,3635,3635,3635,3635,107
|
|
20250415,123600,1166303457,3635,3635,3635,3635,170
|
|
20250415,123500,1165685507,3630,3635,3635,3630,195
|
|
20250415,123400,1164977382,3635,3630,3635,3630,3221
|
|
20250415,123300,1153278552,3625,3625,3625,3625,2851
|
|
20250415,123200,1142943677,3625,3625,3625,3625,217
|
|
20250415,123100,1142157052,3625,3620,3625,3620,51
|
|
20250415,123000,1141972377,3625,3625,3625,3625,0
|
|
20250415,122900,1141972377,3625,3620,3625,3620,110
|
|
20250415,122800,1141574077,3620,3620,3620,3620,211
|
|
20250415,122700,1140810257,3620,3615,3625,3615,5265
|
|
20250415,122600,1121773597,3615,3615,3615,3615,0
|
|
20250415,122500,1121773597,3615,3610,3615,3610,1145
|
|
20250415,122400,1117640142,3605,3605,3605,3605,1
|
|
20250415,122300,1117636537,3610,3615,3615,3610,138
|
|
20250415,122200,1117138277,3615,3615,3615,3615,0
|
|
20250415,122100,1117138277,3615,3615,3615,3615,10
|
|
20250415,122000,1117102127,3615,3615,3615,3615,0
|
|
20250415,121900,1117102127,3615,3615,3615,3615,0
|
|
20250415,121800,1117102127,3615,3615,3615,3615,20
|
|
20250415,121700,1117029827,3605,3605,3605,3605,0
|
|
20250415,121600,1117029827,3605,3605,3605,3605,0
|
|
20250415,121500,1117029827,3605,3605,3605,3605,200
|
|
20250415,121400,1116308827,3605,3605,3605,3605,3
|
|
20250415,121300,1116298012,3605,3605,3605,3605,83
|
|
20250415,121200,1115998797,3615,3615,3615,3615,55
|
|
20250415,121100,1115799972,3615,3605,3615,3605,3274
|
|
20250415,121000,1103981072,3610,3610,3610,3610,21
|
|
20250415,120900,1103905262,3600,3600,3600,3600,1013
|
|
20250415,120800,1100258462,3595,3595,3595,3595,0
|
|
20250415,120700,1100258462,3595,3595,3595,3595,0
|
|
20250415,120600,1100258462,3595,3595,3595,3595,1248
|
|
20250415,120500,1095771902,3595,3595,3595,3595,2301
|
|
20250415,120400,1087499807,3600,3605,3605,3600,4300
|
|
20250415,120300,1072016322,3605,3615,3615,3605,3856
|
|
20250415,120200,1058111942,3615,3615,3615,3615,5
|
|
20250415,120100,1058093867,3615,3610,3615,3610,2116
|
|
20250415,120000,1050451492,3605,3605,3605,3605,1009
|
|
20250415,115900,1046814047,3610,3610,3610,3610,516
|
|
20250415,115800,1044951287,3615,3605,3615,3605,334
|
|
20250415,115700,1043745592,3605,3605,3605,3605,0
|
|
20250415,115600,1043745592,3605,3605,3605,3605,56
|
|
20250415,115500,1043543712,3605,3605,3605,3605,0
|
|
20250415,115400,1043543712,3605,3605,3610,3605,1094
|
|
20250415,115300,1039599592,3600,3600,3600,3600,0
|
|
20250415,115200,1039599592,3600,3600,3600,3600,170
|
|
20250415,115100,1038987592,3605,3605,3605,3605,213
|
|
20250415,115000,1038219727,3605,3605,3605,3605,0
|
|
20250415,114900,1038219727,3605,3605,3605,3605,258
|
|
20250415,114800,1037289637,3605,3605,3610,3605,1006
|
|
20250415,114700,1033662157,3605,3595,3605,3595,1019
|
|
20250415,114600,1029989032,3600,3595,3600,3595,453
|
|
20250415,114500,1028358247,3595,3595,3595,3595,50
|
|
20250415,114400,1028178497,3595,3585,3595,3585,1975
|
|
20250415,114300,1021088467,3585,3580,3585,3580,966
|
|
20250415,114200,1017625457,3580,3580,3580,3580,300
|
|
20250415,114100,1016551457,3580,3580,3580,3580,1200
|
|
20250415,114000,1012255457,3580,3585,3585,3580,3316
|
|
20250415,113900,1000381467,3585,3585,3585,3585,1000
|
|
20250415,113800,996796467,3590,3590,3590,3590,767
|
|
20250415,113700,994042937,3595,3595,3595,3595,0
|
|
20250415,113600,994042937,3595,3595,3595,3595,0
|
|
20250415,113500,994042937,3595,3585,3595,3585,2906
|
|
20250415,113400,983604472,3580,3580,3580,3580,0
|
|
20250415,113300,983604472,3580,3585,3585,3580,1067
|
|
20250415,113200,979779627,3590,3590,3590,3590,1
|
|
20250415,113100,979776037,3585,3585,3585,3585,0
|
|
20250415,113000,979776037,3585,3585,3585,3585,200
|
|
20250415,112900,979059037,3590,3590,3590,3587,980
|
|
20250415,112800,975540897,3590,3590,3590,3590,0
|
|
20250415,112700,975540897,3590,3590,3590,3590,430
|
|
20250415,112600,973997197,3595,3590,3595,3590,401
|
|
20250415,112500,972557602,3595,3590,3595,3590,468
|
|
20250415,112400,970875342,3595,3595,3595,3595,125
|
|
20250415,112300,970425967,3595,3595,3595,3595,0
|
|
20250415,112200,970425967,3595,3595,3595,3595,1658
|
|
20250415,112100,964465457,3600,3600,3600,3600,0
|
|
20250415,112000,964465457,3600,3600,3600,3600,0
|
|
20250415,111900,964465457,3600,3600,3600,3600,663
|
|
20250415,111800,962078657,3600,3600,3605,3600,1600
|
|
20250415,111700,956317157,3610,3610,3610,3605,389
|
|
20250415,111600,954914567,3610,3610,3610,3610,44
|
|
20250415,111500,954755727,3610,3605,3610,3605,1267
|
|
20250415,111400,950187762,3605,3605,3605,3605,64
|
|
20250415,111300,949957042,3605,3605,3605,3605,286
|
|
20250415,111200,948926012,3600,3600,3600,3600,29
|
|
20250415,111100,948821612,3600,3600,3600,3600,120
|
|
20250415,111000,948389612,3600,3595,3605,3595,567
|
|
20250415,110900,946348877,3605,3590,3605,3590,3408
|
|
20250415,110800,934089872,3585,3585,3585,3585,0
|
|
20250415,110700,934089872,3585,3590,3590,3585,150
|
|
20250415,110600,933552077,3585,3585,3585,3585,0
|
|
20250415,110500,933552077,3585,3585,3585,3585,10
|
|
20250415,110400,933516227,3585,3585,3585,3585,0
|
|
20250415,110300,933516227,3585,3585,3585,3585,0
|
|
20250415,110200,933516227,3585,3585,3585,3585,0
|
|
20250415,110100,933516227,3585,3585,3585,3585,0
|
|
20250415,110000,933516227,3585,3580,3585,3580,650
|
|
20250415,105900,931186727,3590,3590,3590,3590,7
|
|
20250415,105800,931161597,3590,3585,3590,3585,683
|
|
20250415,105700,928709652,3585,3585,3585,3585,1000
|
|
20250415,105600,925124652,3580,3580,3580,3580,482
|
|
20250415,105500,923399092,3585,3580,3585,3580,171
|
|
20250415,105400,922786907,3580,3590,3590,3580,2419
|
|
20250415,105300,914114792,3585,3585,3585,3585,84
|
|
20250415,105200,913813652,3590,3585,3590,3585,320
|
|
20250415,105100,912664952,3585,3585,3585,3585,896
|
|
20250415,105000,909452792,3585,3580,3585,3580,101
|
|
20250415,104900,909091207,3585,3585,3585,3585,4008
|
|
20250415,104800,894722527,3590,3590,3590,3590,279
|
|
20250415,104700,893720917,3585,3585,3585,3585,0
|
|
20250415,104600,893720917,3585,3585,3585,3585,2002
|
|
20250415,104500,886543747,3590,3590,3590,3585,399
|
|
20250415,104400,885111617,3590,3590,3590,3590,10
|
|
20250415,104300,885075717,3590,3585,3590,3585,50
|
|
20250415,104200,884896457,3585,3585,3585,3585,1242
|
|
20250415,104100,880443887,3585,3585,3585,3585,0
|
|
20250415,104000,880443887,3585,3585,3585,3585,227
|
|
20250415,103900,879630092,3580,3585,3590,3580,436
|
|
20250415,103800,878068527,3590,3585,3590,3585,268
|
|
20250415,103700,877107717,3580,3580,3580,3580,87
|
|
20250415,103600,876796257,3580,3580,3580,3580,31
|
|
20250415,103500,876685277,3585,3585,3585,3585,0
|
|
20250415,103400,876685277,3585,3585,3587,3585,922
|
|
20250415,103300,873379905,3595,3585,3595,3585,2389
|
|
20250415,103200,864814410,3585,3580,3585,3580,135
|
|
20250415,103100,864331020,3580,3575,3580,3575,2288
|
|
20250415,103000,856141930,3580,3580,3580,3580,669
|
|
20250415,102900,853746910,3580,3580,3580,3580,35
|
|
20250415,102800,853621610,3580,3580,3580,3580,358
|
|
20250415,102700,852339970,3580,3580,3580,3580,416
|
|
20250415,102600,850850690,3585,3585,3585,3585,80
|
|
20250415,102500,850563890,3585,3580,3585,3580,160
|
|
20250415,102400,849990590,3580,3570,3580,3570,1472
|
|
20250415,102300,844726480,3570,3570,3570,3570,314
|
|
20250415,102200,843605500,3575,3570,3575,3570,6498
|
|
20250415,102100,820397640,3570,3575,3575,3570,456
|
|
20250415,102000,818769415,3575,3585,3590,3575,5307
|
|
20250415,101900,799747020,3590,3575,3595,3575,1362
|
|
20250415,101800,794867680,3570,3575,3575,3550,6093
|
|
20250415,101700,773189190,3575,3580,3580,3575,815
|
|
20250415,101600,770275465,3580,3580,3580,3580,3
|
|
20250415,101500,770264725,3575,3565,3575,3565,1304
|
|
20250415,101400,765611915,3560,3540,3560,3540,1613
|
|
20250415,101300,759875755,3540,3545,3550,3540,3023
|
|
20250415,101200,749164455,3540,3525,3540,3525,3530
|
|
20250415,101100,736695845,3515,3525,3525,3515,4451
|
|
20250415,101000,721038450,3530,3530,3530,3530,407
|
|
20250415,100900,719601740,3530,3520,3530,3520,1141
|
|
20250415,100800,715579600,3520,3520,3520,3520,632
|
|
20250415,100700,713354960,3520,3520,3520,3520,114
|
|
20250415,100600,712953680,3520,3520,3520,3520,200
|
|
20250415,100500,712249680,3525,3525,3525,3525,4
|
|
20250415,100400,712235580,3525,3520,3525,3520,628
|
|
20250415,100300,710024970,3520,3515,3520,3515,294
|
|
20250415,100200,708990105,3520,3525,3525,3520,999
|
|
20250415,100100,705470900,3530,3545,3545,3530,5275
|
|
20250415,100000,686805485,3545,3545,3545,3545,200
|
|
20250415,095900,686096485,3545,3550,3550,3535,5145
|
|
20250415,095800,667857925,3550,3550,3550,3550,0
|
|
20250415,095700,667857925,3550,3550,3555,3550,1694
|
|
20250415,095600,661837195,3550,3550,3555,3550,413
|
|
20250415,095500,660370510,3550,3540,3550,3540,1790
|
|
20250415,095400,654024160,3545,3545,3545,3545,0
|
|
20250415,095300,654024160,3545,3535,3545,3535,1467
|
|
20250415,095200,648829049,3535,3535,3535,3535,0
|
|
20250415,095100,648829049,3535,3540,3540,3535,436
|
|
20250415,095000,647286609,3540,3545,3545,3540,205
|
|
20250415,094900,646560884,3545,3545,3545,3545,323
|
|
20250415,094800,645415849,3545,3545,3545,3545,144
|
|
20250415,094700,644905369,3545,3540,3545,3540,1119
|
|
20250415,094600,640941529,3535,3535,3545,3535,5019
|
|
20250415,094500,623198529,3540,3550,3550,3540,2605
|
|
20250415,094400,613967309,3550,3560,3560,3550,854
|
|
20250415,094300,610931514,3555,3555,3555,3555,50
|
|
20250415,094200,610753764,3550,3550,3550,3550,600
|
|
20250415,094100,608623764,3550,3560,3560,3550,2803
|
|
20250415,094000,598656854,3555,3550,3555,3550,318
|
|
20250415,093900,597527944,3555,3550,3555,3550,1064
|
|
20250415,093800,593748074,3540,3540,3540,3540,0
|
|
20250415,093700,593748074,3540,3545,3545,3540,502
|
|
20250415,093600,591970289,3550,3545,3550,3545,1003
|
|
20250415,093500,588409649,3545,3535,3550,3535,948
|
|
20250415,093400,585050229,3530,3545,3545,3530,4883
|
|
20250415,093300,567780204,3550,3555,3555,3550,2344
|
|
20250415,093200,559454044,3550,3540,3555,3540,1309
|
|
20250415,093100,554812969,3545,3545,3545,3545,1
|
|
20250415,093000,554809424,3540,3545,3545,3540,367
|
|
20250415,092900,553510239,3545,3540,3545,3540,40
|
|
20250415,092800,553368619,3540,3545,3545,3540,350
|
|
20250415,092700,552128859,3550,3545,3555,3545,736
|
|
20250415,092600,549519649,3545,3545,3545,3545,14
|
|
20250415,092500,549470019,3550,3560,3565,3550,1086
|
|
20250415,092400,545612524,3560,3535,3570,3530,4106
|
|
20250415,092300,531081779,3535,3530,3535,3530,1457
|
|
20250415,092200,525938549,3530,3530,3530,3515,903
|
|
20250415,092100,522760259,3530,3520,3530,3510,184
|
|
20250415,092000,522112479,3515,3525,3525,3510,6615
|
|
20250415,091900,498842924,3525,3535,3535,3525,1878
|
|
20250415,091800,492218559,3535,3535,3535,3530,1771
|
|
20250415,091700,485960709,3535,3557,3557,3535,5368
|
|
20250415,091600,466881965,3560,3565,3565,3560,3183
|
|
20250415,091500,455536375,3570,3560,3590,3560,5928
|
|
20250415,091400,434334430,3550,3560,3560,3550,648
|
|
20250415,091300,432031010,3565,3585,3585,3565,935
|
|
20250415,091200,428691235,3585,3535,3585,3535,5204
|
|
20250415,091100,410160260,3530,3530,3545,3515,7062
|
|
20250415,091000,385209305,3530,3525,3530,3525,3498
|
|
20250415,090900,372870605,3525,3535,3535,3525,667
|
|
20250415,090800,370514930,3535,3525,3535,3525,3320
|
|
20250415,090700,358808280,3525,3515,3525,3515,457
|
|
20250415,090600,357199405,3515,3520,3520,3515,464
|
|
20250415,090500,355567675,3525,3535,3535,3525,1360
|
|
20250415,090400,350767230,3535,3480,3570,3475,23391
|
|
20250415,090300,268295785,3475,3485,3485,3465,6226
|
|
20250415,090200,246683640,3475,3515,3515,3475,13215
|
|
20250415,090100,200344980,3515,3520,3535,3500,18559
|
|
20250415,090000,135059540,3510,3460,3510,3460,39001
|