575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,183200,4840191195,16650,16650,16650,16650,20578
|
|
20250403,183100,4840191195,16650,16650,16650,16650,0
|
|
20250403,183000,4840191195,16650,16650,16650,16650,0
|
|
20250403,182900,4840191195,16650,16650,16650,16650,0
|
|
20250403,182800,4840191195,16650,16650,16650,16650,0
|
|
20250403,182700,4840191195,16650,16650,16650,16650,0
|
|
20250403,182600,4840191195,16650,16650,16650,16650,0
|
|
20250403,182500,4840191195,16650,16650,16650,16650,0
|
|
20250403,182400,4840191195,16650,16650,16650,16650,0
|
|
20250403,182300,4840191195,16650,16650,16650,16650,0
|
|
20250403,182200,4840191195,16650,16650,16650,16650,0
|
|
20250403,182100,4840191195,16650,16650,16650,16650,0
|
|
20250403,182000,4840191195,16650,16650,16650,16650,0
|
|
20250403,181900,4840191195,16650,16650,16650,16650,0
|
|
20250403,181800,4840191195,16650,16650,16650,16650,0
|
|
20250403,181700,4840191195,16650,16650,16650,16650,0
|
|
20250403,181600,4840191195,16650,16650,16650,16650,0
|
|
20250403,181500,4840191195,16650,16650,16650,16650,0
|
|
20250403,181400,4840191195,16650,16650,16650,16650,0
|
|
20250403,181300,4840191195,16650,16650,16650,16650,0
|
|
20250403,181200,4840191195,16650,16650,16650,16650,0
|
|
20250403,181100,4840191195,16650,16650,16650,16650,0
|
|
20250403,181000,4840191195,16650,16650,16650,16650,0
|
|
20250403,180900,4840191195,16650,16650,16650,16650,0
|
|
20250403,180800,4840191195,16650,16650,16650,16650,0
|
|
20250403,180700,4840191195,16650,16650,16650,16650,0
|
|
20250403,180600,4840191195,16650,16650,16650,16650,0
|
|
20250403,180500,4840191195,16650,16650,16650,16650,0
|
|
20250403,180400,4840191195,16650,16650,16650,16650,0
|
|
20250403,180300,4840191195,16650,16650,16650,16650,0
|
|
20250403,180200,4840191195,16650,16650,16650,16650,20578
|
|
20250403,180100,4840191195,16650,16650,16650,16650,0
|
|
20250403,180000,4840191195,16650,16650,16650,16650,0
|
|
20250403,175900,4840191195,16650,16650,16650,16650,0
|
|
20250403,175800,4840191195,16650,16650,16650,16650,0
|
|
20250403,175700,4840191195,16650,16650,16650,16650,0
|
|
20250403,175600,4840191195,16650,16650,16650,16650,0
|
|
20250403,175500,4840191195,16650,16650,16650,16650,0
|
|
20250403,175400,4840191195,16650,16650,16650,16650,0
|
|
20250403,175300,4840191195,16650,16650,16650,16650,0
|
|
20250403,175200,4840191195,16650,16650,16650,16650,0
|
|
20250403,175100,4840191195,16650,16650,16650,16650,0
|
|
20250403,175000,4840191195,16650,16650,16650,16650,0
|
|
20250403,174900,4840191195,16650,16650,16650,16650,0
|
|
20250403,174800,4840191195,16650,16650,16650,16650,0
|
|
20250403,174700,4840191195,16650,16650,16650,16650,0
|
|
20250403,174600,4840191195,16650,16650,16650,16650,0
|
|
20250403,174500,4840191195,16650,16650,16650,16650,0
|
|
20250403,174400,4840191195,16650,16650,16650,16650,0
|
|
20250403,174300,4840191195,16650,16650,16650,16650,0
|
|
20250403,174200,4840191195,16650,16650,16650,16650,0
|
|
20250403,174100,4840191195,16650,16650,16650,16650,0
|
|
20250403,174000,4840191195,16650,16650,16650,16650,0
|
|
20250403,173900,4840191195,16650,16650,16650,16650,0
|
|
20250403,173800,4840191195,16650,16650,16650,16650,0
|
|
20250403,173700,4840191195,16650,16650,16650,16650,0
|
|
20250403,173600,4840191195,16650,16650,16650,16650,0
|
|
20250403,173500,4840191195,16650,16650,16650,16650,0
|
|
20250403,173400,4840191195,16650,16650,16650,16650,0
|
|
20250403,173300,4840191195,16650,16650,16650,16650,0
|
|
20250403,173200,4840191195,16650,16650,16650,16650,20578
|
|
20250403,173100,4840191195,16650,16650,16650,16650,0
|
|
20250403,173000,4840191195,16650,16650,16650,16650,0
|
|
20250403,172900,4840191195,16650,16650,16650,16650,0
|
|
20250403,172800,4840191195,16650,16650,16650,16650,0
|
|
20250403,172700,4840191195,16650,16650,16650,16650,0
|
|
20250403,172600,4840191195,16650,16650,16650,16650,0
|
|
20250403,172500,4840191195,16650,16650,16650,16650,0
|
|
20250403,172400,4840191195,16650,16650,16650,16650,0
|
|
20250403,172300,4840191195,16650,16650,16650,16650,0
|
|
20250403,172200,4840191195,16650,16650,16650,16650,0
|
|
20250403,172100,4840191195,16650,16650,16650,16650,0
|
|
20250403,172000,4840191195,16650,16650,16650,16650,0
|
|
20250403,171900,4840191195,16650,16650,16650,16650,0
|
|
20250403,171800,4840191195,16650,16650,16650,16650,0
|
|
20250403,171700,4840191195,16650,16650,16650,16650,0
|
|
20250403,171600,4840191195,16650,16650,16650,16650,0
|
|
20250403,171500,4840191195,16650,16650,16650,16650,0
|
|
20250403,171400,4840191195,16650,16650,16650,16650,0
|
|
20250403,171300,4840191195,16650,16650,16650,16650,0
|
|
20250403,171200,4840191195,16650,16650,16650,16650,0
|
|
20250403,171100,4840191195,16650,16650,16650,16650,0
|
|
20250403,171000,4840191195,16650,16650,16650,16650,0
|
|
20250403,170900,4840191195,16650,16650,16650,16650,0
|
|
20250403,170800,4840191195,16650,16650,16650,16650,0
|
|
20250403,170700,4840191195,16650,16650,16650,16650,0
|
|
20250403,170600,4840191195,16650,16650,16650,16650,0
|
|
20250403,170500,4840191195,16650,16650,16650,16650,0
|
|
20250403,170400,4840191195,16650,16650,16650,16650,0
|
|
20250403,170300,4840191195,16650,16650,16650,16650,0
|
|
20250403,170200,4840191195,16650,16650,16650,16650,20578
|
|
20250403,170100,4840191195,16650,16650,16650,16650,0
|
|
20250403,170000,4840191195,16650,16650,16650,16650,0
|
|
20250403,165900,4840191195,16650,16650,16650,16650,0
|
|
20250403,165800,4840191195,16650,16650,16650,16650,0
|
|
20250403,165700,4840191195,16650,16650,16650,16650,0
|
|
20250403,165600,4840191195,16650,16650,16650,16650,0
|
|
20250403,165500,4840191195,16650,16650,16650,16650,0
|
|
20250403,165400,4840191195,16650,16650,16650,16650,0
|
|
20250403,165300,4840191195,16650,16650,16650,16650,0
|
|
20250403,165200,4840191195,16650,16650,16650,16650,0
|
|
20250403,165100,4840191195,16650,16650,16650,16650,0
|
|
20250403,165000,4840191195,16650,16650,16650,16650,0
|
|
20250403,164900,4840191195,16650,16650,16650,16650,0
|
|
20250403,164800,4840191195,16650,16650,16650,16650,0
|
|
20250403,164700,4840191195,16650,16650,16650,16650,0
|
|
20250403,164600,4840191195,16650,16650,16650,16650,0
|
|
20250403,164500,4840191195,16650,16650,16650,16650,0
|
|
20250403,164400,4840191195,16650,16650,16650,16650,0
|
|
20250403,164300,4840191195,16650,16650,16650,16650,0
|
|
20250403,164200,4840191195,16650,16650,16650,16650,0
|
|
20250403,164100,4840191195,16650,16650,16650,16650,0
|
|
20250403,164000,4840191195,16650,16650,16650,16650,0
|
|
20250403,163900,4840191195,16650,16650,16650,16650,0
|
|
20250403,163800,4840191195,16650,16650,16650,16650,0
|
|
20250403,163700,4840191195,16650,16650,16650,16650,0
|
|
20250403,163600,4840191195,16650,16650,16650,16650,0
|
|
20250403,163500,4840191195,16650,16650,16650,16650,0
|
|
20250403,163400,4840191195,16650,16650,16650,16650,0
|
|
20250403,163300,4840191195,16650,16650,16650,16650,0
|
|
20250403,163200,4840191195,16650,16650,16650,16650,20578
|
|
20250403,163100,4840191195,16650,16650,16650,16650,0
|
|
20250403,163000,4840191195,16650,16650,16650,16650,0
|
|
20250403,162900,4840191195,16650,16650,16650,16650,0
|
|
20250403,162800,4840191195,16650,16650,16650,16650,0
|
|
20250403,162700,4840191195,16650,16650,16650,16650,0
|
|
20250403,162600,4840191195,16650,16650,16650,16650,0
|
|
20250403,162500,4840191195,16650,16650,16650,16650,0
|
|
20250403,162400,4840191195,16650,16650,16650,16650,0
|
|
20250403,162300,4840191195,16650,16650,16650,16650,0
|
|
20250403,162200,4840191195,16650,16650,16650,16650,0
|
|
20250403,162100,4840191195,16650,16650,16650,16650,0
|
|
20250403,162000,4840191195,16650,16650,16650,16650,0
|
|
20250403,161900,4840191195,16650,16650,16650,16650,0
|
|
20250403,161800,4840191195,16650,16650,16650,16650,0
|
|
20250403,161700,4840191195,16650,16650,16650,16650,0
|
|
20250403,161600,4840191195,16650,16650,16650,16650,0
|
|
20250403,161500,4840191195,16650,16650,16650,16650,0
|
|
20250403,161400,4840191195,16650,16650,16650,16650,0
|
|
20250403,161300,4840191195,16650,16650,16650,16650,0
|
|
20250403,161200,4840191195,16650,16650,16650,16650,0
|
|
20250403,161100,4840191195,16650,16650,16650,16650,0
|
|
20250403,161000,4840191195,16650,16650,16650,16650,0
|
|
20250403,160900,4840191195,16650,16650,16650,16650,0
|
|
20250403,160800,4840191195,16650,16650,16650,16650,0
|
|
20250403,160700,4840191195,16650,16650,16650,16650,0
|
|
20250403,160600,4840191195,16650,16650,16650,16650,0
|
|
20250403,160500,4840191195,16650,16650,16650,16650,0
|
|
20250403,160400,4840191195,16650,16650,16650,16650,0
|
|
20250403,160300,4840191195,16650,16650,16650,16650,0
|
|
20250403,160200,4840191195,16650,16650,16650,16650,20578
|
|
20250403,160100,4840191195,16650,16650,16650,16650,0
|
|
20250403,160000,4840191195,16650,16650,16650,16650,0
|
|
20250403,155900,4840191195,16650,16650,16650,16650,0
|
|
20250403,155800,4840191195,16650,16650,16650,16650,0
|
|
20250403,155700,4840191195,16650,16650,16650,16650,0
|
|
20250403,155600,4840191195,16650,16650,16650,16650,0
|
|
20250403,155500,4840191195,16650,16650,16650,16650,0
|
|
20250403,155400,4840191195,16650,16650,16650,16650,0
|
|
20250403,155300,4840191195,16650,16650,16650,16650,0
|
|
20250403,155200,4840191195,16650,16650,16650,16650,0
|
|
20250403,155100,4840191195,16650,16650,16650,16650,0
|
|
20250403,155000,4840191195,16650,16650,16650,16650,0
|
|
20250403,154900,4840191195,16650,16650,16650,16650,0
|
|
20250403,154800,4840191195,16650,16650,16650,16650,0
|
|
20250403,154700,4840191195,16650,16650,16650,16650,0
|
|
20250403,154600,4840191195,16650,16650,16650,16650,0
|
|
20250403,154500,4840191195,16650,16650,16650,16650,0
|
|
20250403,154400,4840191195,16650,16650,16650,16650,0
|
|
20250403,154300,4840191195,16650,16650,16650,16650,0
|
|
20250403,154200,4840191195,16650,16650,16650,16650,0
|
|
20250403,154100,4840191195,16650,16650,16650,16650,0
|
|
20250403,154000,4840191195,16650,16650,16650,16650,0
|
|
20250403,153900,4840191195,16650,16650,16650,16650,0
|
|
20250403,153800,4840191195,16650,16650,16650,16650,0
|
|
20250403,153700,4840191195,16650,16650,16650,16650,0
|
|
20250403,153600,4840191195,16650,16650,16650,16650,0
|
|
20250403,153500,4840191195,16650,16650,16650,16650,0
|
|
20250403,153400,4840191195,16650,16650,16650,16650,0
|
|
20250403,153300,4840191195,16650,16650,16650,16650,0
|
|
20250403,153200,4840191195,16650,16650,16650,16650,20578
|
|
20250403,153100,4840191195,16650,16650,16650,16650,0
|
|
20250403,153000,4840191195,16650,16650,16650,16650,20578
|
|
20250403,152900,4497567495,16510,16510,16510,16510,0
|
|
20250403,152800,4497567495,16510,16510,16510,16510,0
|
|
20250403,152700,4497567495,16510,16510,16510,16510,0
|
|
20250403,152600,4497567495,16510,16510,16510,16510,0
|
|
20250403,152500,4497567495,16510,16510,16510,16510,0
|
|
20250403,152400,4497567495,16510,16510,16510,16510,0
|
|
20250403,152300,4497567495,16510,16510,16510,16510,0
|
|
20250403,152200,4497567495,16510,16510,16510,16510,0
|
|
20250403,152100,4497567495,16510,16510,16510,16510,0
|
|
20250403,152000,4497567495,16510,16510,16510,16510,0
|
|
20250403,151900,4497567495,16510,16530,16540,16500,366
|
|
20250403,151800,4491522215,16520,16520,16520,16510,292
|
|
20250403,151700,4486698545,16510,16520,16520,16470,1183
|
|
20250403,151600,4467173455,16520,16520,16520,16510,351
|
|
20250403,151500,4461376895,16520,16490,16520,16480,1538
|
|
20250403,151400,4436001435,16500,16460,16510,16450,724
|
|
20250403,151300,4424071815,16480,16480,16480,16460,895
|
|
20250403,151200,4409329625,16470,16500,16500,16470,1127
|
|
20250403,151100,4390759735,16480,16490,16500,16470,667
|
|
20250403,151000,4379767615,16490,16480,16510,16470,1011
|
|
20250403,150900,4363103515,16480,16490,16520,16460,1074
|
|
20250403,150800,4345395675,16490,16490,16500,16420,3352
|
|
20250403,150700,4290223595,16500,16480,16500,16460,853
|
|
20250403,150600,4276163535,16490,16490,16500,16460,901
|
|
20250403,150500,4261317205,16480,16470,16520,16460,1431
|
|
20250403,150400,4237710555,16470,16530,16550,16450,2989
|
|
20250403,150300,4188447595,16510,16550,16550,16510,859
|
|
20250403,150200,4174248115,16550,16540,16550,16530,413
|
|
20250403,150100,4167416695,16540,16530,16550,16520,616
|
|
20250403,150000,4157236775,16530,16540,16550,16510,988
|
|
20250403,145900,4140900855,16550,16530,16550,16450,1124
|
|
20250403,145800,4122332655,16550,16560,16560,16410,4337
|
|
20250403,145700,4050843255,16540,16530,16560,16520,1283
|
|
20250403,145600,4029610985,16500,16560,16580,16500,3686
|
|
20250403,145500,3968745905,16580,16550,16580,16490,2539
|
|
20250403,145400,3926817735,16540,16530,16570,16530,540
|
|
20250403,145300,3917881145,16530,16580,16580,16510,3285
|
|
20250403,145200,3863524435,16590,16590,16590,16580,619
|
|
20250403,145100,3853255675,16600,16590,16600,16590,145
|
|
20250403,145000,3850849975,16590,16570,16600,16570,305
|
|
20250403,144900,3845791525,16560,16570,16590,16550,631
|
|
20250403,144800,3835338375,16570,16600,16600,16540,3716
|
|
20250403,144700,3773731565,16600,16610,16610,16600,213
|
|
20250403,144600,3770194775,16620,16610,16620,16600,407
|
|
20250403,144500,3763434645,16620,16650,16650,16600,3363
|
|
20250403,144400,3707558095,16640,16620,16650,16620,578
|
|
20250403,144300,3697948005,16610,16620,16620,16610,126
|
|
20250403,144200,3695854415,16620,16620,16620,16610,139
|
|
20250403,144100,3693545235,16620,16620,16620,16610,258
|
|
20250403,144000,3689257895,16610,16620,16620,16610,245
|
|
20250403,143900,3685187345,16620,16620,16620,16610,31
|
|
20250403,143800,3684672135,16620,16620,16620,16620,24
|
|
20250403,143700,3684273255,16620,16610,16620,16610,409
|
|
20250403,143600,3677478985,16610,16610,16610,16600,462
|
|
20250403,143500,3669806475,16610,16620,16620,16600,627
|
|
20250403,143400,3659392745,16610,16620,16620,16610,547
|
|
20250403,143300,3650302885,16630,16610,16630,16610,237
|
|
20250403,143200,3646365535,16610,16620,16630,16600,325
|
|
20250403,143100,3640964605,16630,16640,16640,16600,697
|
|
20250403,143000,3629381115,16630,16670,16670,16630,973
|
|
20250403,142900,3613177585,16670,16660,16670,16660,396
|
|
20250403,142800,3606580085,16670,16670,16670,16670,58
|
|
20250403,142700,3605613225,16670,16660,16670,16660,304
|
|
20250403,142600,3600548565,16670,16670,16670,16670,33
|
|
20250403,142500,3599998455,16660,16650,16660,16650,717
|
|
20250403,142400,3588056615,16660,16660,16660,16650,443
|
|
20250403,142300,3580677915,16670,16660,16670,16660,274
|
|
20250403,142200,3576112935,16670,16660,16670,16660,272
|
|
20250403,142100,3571580595,16650,16670,16670,16650,310
|
|
20250403,142000,3566418815,16670,16650,16670,16650,184
|
|
20250403,141900,3563354835,16650,16660,16670,16650,903
|
|
20250403,141800,3548311815,16670,16670,16670,16660,239
|
|
20250403,141700,3544328045,16670,16670,16700,16660,554
|
|
20250403,141600,3535089835,16670,16670,16670,16660,507
|
|
20250403,141500,3526642505,16670,16670,16670,16660,256
|
|
20250403,141400,3522377205,16660,16670,16670,16660,343
|
|
20250403,141300,3516661705,16660,16670,16670,16660,238
|
|
20250403,141200,3512695995,16670,16660,16670,16660,356
|
|
20250403,141100,3506764785,16660,16660,16670,16660,69
|
|
20250403,141000,3505615045,16660,16670,16670,16660,210
|
|
20250403,140900,3502116425,16670,16670,16670,16670,142
|
|
20250403,140800,3499749285,16660,16670,16670,16660,288
|
|
20250403,140700,3494950025,16670,16670,16670,16660,248
|
|
20250403,140600,3490817665,16670,16660,16670,16660,362
|
|
20250403,140500,3484786645,16670,16670,16670,16670,178
|
|
20250403,140400,3481819385,16670,16680,16680,16670,180
|
|
20250403,140300,3478818475,16680,16670,16680,16660,193
|
|
20250403,140200,3475600765,16670,16670,16670,16660,462
|
|
20250403,140100,3467900195,16670,16670,16670,16670,33
|
|
20250403,140000,3467350085,16660,16670,16680,16660,1662
|
|
20250403,135900,3439647095,16670,16670,16670,16670,37
|
|
20250403,135800,3439030305,16680,16670,16680,16670,164
|
|
20250403,135700,3436296085,16680,16680,16680,16670,881
|
|
20250403,135600,3421601105,16680,16680,16690,16680,367
|
|
20250403,135500,3415478345,16690,16690,16690,16680,180
|
|
20250403,135400,3412475045,16690,16690,16700,16680,226
|
|
20250403,135300,3408703685,16690,16680,16690,16680,319
|
|
20250403,135200,3403381045,16680,16690,16690,16680,362
|
|
20250403,135100,3397340655,16700,16690,16700,16690,39
|
|
20250403,135000,3396689725,16690,16690,16700,16690,324
|
|
20250403,134900,3391281425,16700,16700,16720,16690,242
|
|
20250403,134800,3387237405,16700,16690,16710,16690,722
|
|
20250403,134700,3375178995,16690,16680,16700,16680,395
|
|
20250403,134600,3368587555,16690,16680,16690,16680,237
|
|
20250403,134500,3364633705,16680,16690,16690,16680,201
|
|
20250403,134400,3361280195,16700,16680,16700,16680,320
|
|
20250403,134300,3355938945,16690,16680,16690,16680,378
|
|
20250403,134200,3349631295,16690,16690,16690,16680,230
|
|
20250403,134100,3345794425,16700,16680,16700,16680,608
|
|
20250403,134000,3335646445,16700,16690,16700,16690,92
|
|
20250403,133900,3334110445,16700,16680,16700,16680,333
|
|
20250403,133800,3328552935,16680,16680,16690,16680,247
|
|
20250403,133700,3324432075,16690,16670,16690,16670,433
|
|
20250403,133600,3317210495,16680,16680,16690,16670,716
|
|
20250403,133500,3305272015,16680,16680,16700,16680,749
|
|
20250403,133400,3292777535,16690,16690,16690,16680,182
|
|
20250403,133300,3289740705,16700,16660,16700,16660,1812
|
|
20250403,133200,3259507005,16670,16670,16670,16660,229
|
|
20250403,133100,3255690245,16660,16660,16680,16660,191
|
|
20250403,133000,3252506725,16670,16670,16680,16660,1486
|
|
20250403,132900,3227722445,16680,16650,16680,16650,1469
|
|
20250403,132800,3203233255,16650,16640,16660,16640,306
|
|
20250403,132700,3198138065,16650,16650,16650,16630,422
|
|
20250403,132600,3191114495,16650,16640,16650,16630,198
|
|
20250403,132500,3187820655,16650,16640,16650,16630,454
|
|
20250403,132400,3180264685,16650,16650,16650,16640,18
|
|
20250403,132300,3179965085,16630,16640,16660,16630,438
|
|
20250403,132200,3172675335,16650,16640,16650,16630,652
|
|
20250403,132100,3161824515,16650,16650,16650,16650,88
|
|
20250403,132000,3160359315,16650,16640,16650,16640,196
|
|
20250403,131900,3157097465,16640,16640,16650,16640,309
|
|
20250403,131800,3151955555,16630,16630,16650,16630,281
|
|
20250403,131700,3147280635,16630,16640,16650,16630,660
|
|
20250403,131600,3136293755,16630,16640,16650,16630,365
|
|
20250403,131500,3130219285,16640,16630,16650,16630,301
|
|
20250403,131400,3125210945,16640,16620,16640,16620,1081
|
|
20250403,131300,3107234605,16620,16640,16640,16620,834
|
|
20250403,131200,3093361725,16650,16640,16650,16640,265
|
|
20250403,131100,3088951755,16650,16640,16650,16640,140
|
|
20250403,131000,3086621125,16650,16610,16650,16610,1319
|
|
20250403,130900,3064682645,16620,16610,16620,16610,290
|
|
20250403,130800,3059864045,16620,16610,16620,16610,464
|
|
20250403,130700,3052152735,16610,16620,16630,16610,187
|
|
20250403,130600,3049046225,16630,16620,16630,16620,378
|
|
20250403,130500,3042763475,16630,16620,16630,16620,53
|
|
20250403,130400,3041882465,16630,16620,16630,16620,243
|
|
20250403,130300,3037843685,16630,16620,16630,16620,62
|
|
20250403,130200,3036813005,16630,16620,16630,16620,83
|
|
20250403,130100,3035433395,16630,16620,16630,16620,333
|
|
20250403,130000,3029898815,16630,16620,16630,16620,539
|
|
20250403,125900,3020935715,16630,16610,16630,16610,206
|
|
20250403,125800,3017512565,16620,16610,16620,16610,722
|
|
20250403,125700,3005514695,16620,16620,16620,16610,150
|
|
20250403,125600,3003022515,16620,16620,16620,16620,627
|
|
20250403,125500,2992601775,16630,16630,16640,16630,874
|
|
20250403,125400,2978065875,16640,16630,16640,16630,93
|
|
20250403,125300,2976518725,16640,16630,16640,16630,257
|
|
20250403,125200,2972244145,16640,16640,16640,16630,243
|
|
20250403,125100,2968201595,16650,16630,16650,16630,236
|
|
20250403,125000,2964274985,16630,16640,16650,16630,496
|
|
20250403,124900,2956021845,16630,16630,16630,16630,217
|
|
20250403,124800,2952413135,16640,16630,16640,16630,171
|
|
20250403,124700,2949568795,16640,16630,16640,16630,163
|
|
20250403,124600,2946857755,16630,16640,16640,16630,211
|
|
20250403,124500,2943347755,16640,16630,16640,16630,422
|
|
20250403,124400,2936329735,16630,16630,16630,16620,490
|
|
20250403,124300,2928182515,16640,16630,16640,16630,403
|
|
20250403,124200,2921480025,16630,16650,16650,16620,581
|
|
20250403,124100,2911814615,16650,16640,16650,16640,41
|
|
20250403,124000,2911132065,16640,16630,16650,16630,700
|
|
20250403,123900,2899484925,16630,16620,16630,16620,425
|
|
20250403,123800,2892418315,16620,16630,16630,16620,180
|
|
20250403,123700,2889425015,16620,16620,16630,16620,303
|
|
20250403,123600,2884388805,16630,16630,16630,16620,63
|
|
20250403,123500,2883341125,16630,16640,16640,16620,305
|
|
20250403,123400,2878269125,16640,16630,16640,16620,372
|
|
20250403,123300,2872083955,16630,16630,16630,16620,271
|
|
20250403,123200,2867578025,16630,16630,16630,16620,192
|
|
20250403,123100,2864386625,16630,16620,16630,16620,253
|
|
20250403,123000,2860180545,16620,16620,16630,16620,350
|
|
20250403,122900,2854363315,16610,16620,16620,16610,323
|
|
20250403,122800,2848998005,16620,16620,16620,16620,25
|
|
20250403,122700,2848582505,16620,16620,16620,16610,90
|
|
20250403,122600,2847087585,16620,16620,16620,16610,289
|
|
20250403,122500,2842285945,16610,16620,16620,16610,92
|
|
20250403,122400,2840756985,16620,16610,16620,16610,259
|
|
20250403,122300,2836454595,16620,16620,16620,16620,99
|
|
20250403,122200,2834809215,16610,16610,16630,16610,197
|
|
20250403,122100,2831536325,16610,16610,16610,16600,117
|
|
20250403,122000,2829593315,16610,16590,16610,16580,579
|
|
20250403,121900,2819986535,16590,16590,16590,16580,234
|
|
20250403,121800,2816105815,16590,16600,16600,16590,41
|
|
20250403,121700,2815425285,16600,16570,16600,16570,138
|
|
20250403,121600,2813137115,16570,16580,16580,16570,253
|
|
20250403,121500,2808943595,16580,16580,16580,16570,359
|
|
20250403,121400,2802991855,16570,16580,16580,16570,167
|
|
20250403,121300,2800224285,16570,16610,16610,16560,2503
|
|
20250403,121200,2758747365,16610,16610,16620,16600,610
|
|
20250403,121100,2748618025,16610,16620,16620,16610,187
|
|
20250403,121000,2745511945,16620,16620,16620,16620,51
|
|
20250403,120900,2744664325,16620,16620,16620,16610,156
|
|
20250403,120800,2742072705,16620,16610,16620,16610,189
|
|
20250403,120700,2738931835,16610,16610,16610,16610,154
|
|
20250403,120600,2736373895,16610,16610,16620,16610,155
|
|
20250403,120500,2733799075,16610,16610,16610,16610,529
|
|
20250403,120400,2725012385,16610,16600,16610,16600,94
|
|
20250403,120300,2723451615,16610,16630,16630,16600,1282
|
|
20250403,120200,2702152885,16630,16620,16630,16620,149
|
|
20250403,120100,2699676265,16630,16630,16630,16620,280
|
|
20250403,120000,2695021645,16630,16630,16630,16620,230
|
|
20250403,115900,2691197025,16630,16620,16630,16620,519
|
|
20250403,115800,2682570995,16620,16600,16620,16600,681
|
|
20250403,115700,2671261595,16600,16600,16600,16580,241
|
|
20250403,115600,2667261805,16610,16610,16610,16610,280
|
|
20250403,115500,2662611005,16610,16570,16610,16570,433
|
|
20250403,115400,2655423085,16590,16570,16590,16570,841
|
|
20250403,115300,2641475445,16570,16580,16580,16570,74
|
|
20250403,115200,2640248585,16580,16580,16590,16570,303
|
|
20250403,115100,2635223465,16580,16570,16580,16560,229
|
|
20250403,115000,2631430005,16570,16570,16570,16570,95
|
|
20250403,114900,2629855855,16560,16570,16580,16560,202
|
|
20250403,114800,2626509165,16580,16580,16580,16580,111
|
|
20250403,114700,2624668785,16570,16560,16570,16560,168
|
|
20250403,114600,2621885345,16560,16560,16560,16550,361
|
|
20250403,114500,2615907845,16570,16570,16570,16570,1
|
|
20250403,114400,2615891275,16560,16560,16560,16550,479
|
|
20250403,114300,2607960245,16560,16560,16560,16550,386
|
|
20250403,114200,2601570635,16550,16570,16570,16550,621
|
|
20250403,114100,2591290555,16570,16560,16570,16550,751
|
|
20250403,114000,2578854665,16560,16570,16570,16560,114
|
|
20250403,113900,2576965785,16560,16560,16570,16560,260
|
|
20250403,113800,2572659185,16570,16560,16570,16560,42
|
|
20250403,113700,2571963515,16560,16570,16570,16560,40
|
|
20250403,113600,2571300915,16570,16560,16570,16560,412
|
|
20250403,113500,2564475275,16560,16560,16560,16550,219
|
|
20250403,113400,2560849075,16550,16560,16560,16550,1656
|
|
20250403,113300,2533431255,16560,16570,16570,16560,133
|
|
20250403,113200,2531228495,16560,16560,16570,16560,343
|
|
20250403,113100,2525546415,16570,16570,16570,16570,728
|
|
20250403,113000,2513483455,16580,16570,16580,16570,174
|
|
20250403,112900,2510599315,16570,16580,16580,16570,266
|
|
20250403,112800,2506190105,16570,16600,16600,16570,1074
|
|
20250403,112700,2488381525,16600,16600,16600,16590,106
|
|
20250403,112600,2486622705,16600,16590,16600,16590,393
|
|
20250403,112500,2480102775,16580,16580,16590,16580,124
|
|
20250403,112400,2478046585,16590,16590,16590,16580,368
|
|
20250403,112300,2471944725,16580,16590,16590,16580,57
|
|
20250403,112200,2470999275,16590,16590,16590,16580,93
|
|
20250403,112100,2469456725,16590,16590,16590,16580,346
|
|
20250403,112000,2463716705,16580,16590,16620,16580,1436
|
|
20250403,111900,2439872835,16580,16590,16590,16570,152
|
|
20250403,111800,2437352475,16580,16580,16580,16580,203
|
|
20250403,111700,2433986735,16570,16580,16580,16570,155
|
|
20250403,111600,2431417985,16580,16570,16580,16570,148
|
|
20250403,111500,2428965455,16560,16570,16570,16560,274
|
|
20250403,111400,2424427635,16570,16570,16570,16560,244
|
|
20250403,111300,2420384935,16570,16580,16580,16570,611
|
|
20250403,111200,2410260245,16570,16580,16590,16570,159
|
|
20250403,111100,2407623515,16580,16580,16580,16570,720
|
|
20250403,111000,2395686975,16570,16580,16580,16570,237
|
|
20250403,110900,2391758285,16580,16580,16580,16570,854
|
|
20250403,110800,2377606085,16590,16590,16590,16580,497
|
|
20250403,110700,2369363765,16590,16570,16590,16570,491
|
|
20250403,110600,2361222585,16570,16590,16590,16570,176
|
|
20250403,110500,2358304695,16590,16590,16600,16590,654
|
|
20250403,110400,2347451915,16590,16580,16590,16570,478
|
|
20250403,110300,2339527195,16580,16570,16580,16570,38
|
|
20250403,110200,2338897405,16570,16590,16590,16570,71
|
|
20250403,110100,2337720535,16590,16550,16590,16550,261
|
|
20250403,110000,2333399905,16540,16560,16560,16540,216
|
|
20250403,105900,2329826725,16570,16570,16580,16560,830
|
|
20250403,105800,2316077705,16580,16590,16600,16570,1775
|
|
20250403,105700,2286640365,16590,16590,16610,16580,257
|
|
20250403,105600,2282375515,16600,16580,16600,16580,274
|
|
20250403,105500,2277829775,16580,16580,16600,16580,249
|
|
20250403,105400,2273697255,16590,16590,16590,16580,369
|
|
20250403,105300,2267575925,16590,16590,16600,16590,492
|
|
20250403,105200,2259413515,16580,16590,16590,16580,265
|
|
20250403,105100,2255018215,16580,16580,16600,16580,143
|
|
20250403,105000,2252647085,16590,16550,16590,16540,1215
|
|
20250403,104900,2232520055,16550,16520,16550,16520,495
|
|
20250403,104800,2224335415,16510,16550,16550,16500,276
|
|
20250403,104700,2219775215,16490,16500,16530,16490,687
|
|
20250403,104600,2208432285,16490,16480,16520,16470,1002
|
|
20250403,104500,2191906905,16490,16450,16490,16450,704
|
|
20250403,104400,2180309775,16450,16450,16460,16450,108
|
|
20250403,104300,2178532475,16470,16470,16480,16470,68
|
|
20250403,104200,2177412345,16450,16440,16450,16430,193
|
|
20250403,104100,2174239055,16430,16430,16440,16420,148
|
|
20250403,104000,2171807945,16420,16450,16450,16420,371
|
|
20250403,103900,2165709345,16450,16420,16450,16420,75
|
|
20250403,103800,2164477135,16430,16460,16460,16400,13924
|
|
20250403,103700,1935744055,16460,16470,16480,16450,860
|
|
20250403,103600,1921586665,16470,16470,16470,16460,277
|
|
20250403,103500,1917025165,16460,16470,16470,16460,91
|
|
20250403,103400,1915526865,16460,16460,16470,16460,114
|
|
20250403,103300,1913649855,16460,16460,16460,16460,381
|
|
20250403,103200,1907378595,16460,16470,16470,16460,173
|
|
20250403,103100,1904530315,16470,16470,16470,16450,656
|
|
20250403,103000,1893732045,16470,16450,16480,16450,1597
|
|
20250403,102900,1867433835,16460,16470,16470,16460,1137
|
|
20250403,102800,1848717905,16460,16470,16470,16460,110
|
|
20250403,102700,1846906495,16460,16480,16490,16460,1602
|
|
20250403,102600,1820508725,16480,16490,16490,16480,240
|
|
20250403,102500,1816552445,16490,16470,16490,16470,624
|
|
20250403,102400,1806266795,16480,16470,16490,16470,122
|
|
20250403,102300,1804255405,16490,16460,16490,16460,301
|
|
20250403,102200,1799295395,16480,16460,16480,16460,293
|
|
20250403,102100,1794468845,16460,16470,16470,16460,745
|
|
20250403,102000,1782202465,16460,16470,16470,16460,129
|
|
20250403,101900,1780078225,16470,16490,16490,16450,515
|
|
20250403,101800,1771594015,16480,16480,16500,16450,417
|
|
20250403,101700,1764717645,16470,16470,16470,16450,1915
|
|
20250403,101600,1733195605,16460,16470,16480,16460,746
|
|
20250403,101500,1720909985,16480,16470,16480,16470,620
|
|
20250403,101400,1710698015,16470,16460,16490,16460,12
|
|
20250403,101300,1710500235,16460,16470,16490,16460,223
|
|
20250403,101200,1706825445,16460,16470,16480,16460,374
|
|
20250403,101100,1700665475,16470,16470,16470,16460,271
|
|
20250403,101000,1696202795,16470,16460,16470,16460,56
|
|
20250403,100900,1695281005,16470,16460,16470,16450,228
|
|
20250403,100800,1691528525,16450,16450,16460,16450,117
|
|
20250403,100700,1689603115,16460,16450,16460,16450,372
|
|
20250403,100600,1683483705,16440,16450,16450,16440,91
|
|
20250403,100500,1681987335,16450,16440,16450,16440,82
|
|
20250403,100400,1680638865,16450,16460,16460,16440,1453
|
|
20250403,100300,1656737585,16450,16450,16460,16450,249
|
|
20250403,100200,1652640285,16440,16460,16460,16440,2156
|
|
20250403,100100,1617179475,16460,16470,16470,16450,372
|
|
20250403,100000,1611054815,16470,16460,16470,16450,155
|
|
20250403,095900,1608503725,16460,16460,16460,16450,156
|
|
20250403,095800,1605936195,16460,16450,16460,16440,360
|
|
20250403,095700,1600014615,16440,16450,16450,16440,37
|
|
20250403,095600,1599406285,16440,16450,16460,16440,491
|
|
20250403,095500,1591331965,16450,16470,16470,16450,606
|
|
20250403,095400,1581362975,16470,16490,16490,16470,143
|
|
20250403,095300,1579005725,16460,16470,16500,16430,298
|
|
20250403,095200,1574100935,16470,16450,16470,16450,267
|
|
20250403,095100,1569705665,16450,16420,16450,16410,497
|
|
20250403,095000,1561542725,16430,16420,16440,16420,370
|
|
20250403,094900,1555464025,16420,16390,16420,16390,1789
|
|
20250403,094800,1526129685,16410,16430,16450,16400,7527
|
|
20250403,094700,1402543425,16440,16460,16470,16430,2713
|
|
20250403,094600,1357930115,16460,16470,16470,16460,1370
|
|
20250403,094500,1335370015,16470,16500,16500,16470,1637
|
|
20250403,094400,1308380845,16520,16510,16520,16510,195
|
|
20250403,094300,1305160925,16510,16530,16530,16490,1102
|
|
20250403,094200,1286978665,16530,16490,16530,16490,789
|
|
20250403,094100,1273962065,16480,16500,16500,16480,468
|
|
20250403,094000,1266246415,16500,16500,16500,16490,501
|
|
20250403,093900,1257982425,16500,16500,16500,16490,590
|
|
20250403,093800,1248249895,16490,16490,16500,16480,346
|
|
20250403,093700,1242544285,16490,16470,16490,16470,467
|
|
20250403,093600,1234845805,16470,16470,16480,16460,401
|
|
20250403,093500,1228243785,16470,16480,16480,16450,1484
|
|
20250403,093400,1203816285,16480,16490,16490,16470,962
|
|
20250403,093300,1187963145,16490,16490,16490,16480,85
|
|
20250403,093200,1186561795,16490,16490,16490,16480,244
|
|
20250403,093100,1182540265,16490,16500,16500,16460,573
|
|
20250403,093000,1173099535,16450,16480,16490,16450,2703
|
|
20250403,092900,1128583905,16480,16470,16480,16460,3090
|
|
20250403,092800,1077719175,16460,16470,16490,16460,1233
|
|
20250403,092700,1057408105,16470,16470,16480,16460,1650
|
|
20250403,092600,1030238465,16470,16470,16470,16460,409
|
|
20250403,092500,1023502525,16470,16460,16480,16460,543
|
|
20250403,092400,1014562465,16450,16480,16480,16450,1316
|
|
20250403,092300,992894665,16480,16490,16500,16480,419
|
|
20250403,092200,985987335,16500,16500,16500,16480,207
|
|
20250403,092100,982573685,16510,16510,16510,16500,431
|
|
20250403,092000,975461800,16510,16500,16510,16500,136
|
|
20250403,091900,973217730,16500,16480,16520,16480,782
|
|
20250403,091800,960323630,16470,16480,16480,16470,482
|
|
20250403,091700,952380700,16480,16490,16520,16480,428
|
|
20250403,091600,945318630,16490,16480,16530,16450,2227
|
|
20250403,091500,908620950,16480,16510,16530,16480,1736
|
|
20250403,091400,879970740,16510,16470,16530,16460,1785
|
|
20250403,091300,850526760,16470,16440,16480,16430,655
|
|
20250403,091200,839755410,16450,16400,16450,16400,498
|
|
20250403,091100,831573040,16400,16390,16410,16390,221
|
|
20250403,091000,827948690,16400,16390,16420,16390,447
|
|
20250403,090900,820615740,16420,16380,16430,16380,1330
|
|
20250403,090800,798817470,16390,16380,16400,16340,3781
|
|
20250403,090700,736992285,16400,16430,16490,16350,12690
|
|
20250403,090600,529105575,16430,16500,16510,16420,1359
|
|
20250403,090500,506725525,16500,16420,16500,16410,997
|
|
20250403,090400,490328395,16410,16420,16460,16400,2118
|
|
20250403,090300,455570515,16420,16430,16470,16390,3100
|
|
20250403,090200,404630725,16420,16450,16550,16420,919
|
|
20250403,090100,389518230,16430,16390,16440,16380,3740
|
|
20250403,090000,328194860,16380,16520,16560,16370,19931
|