575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,183200,5775123995,15340,15340,15340,15340,15596
|
|
20250409,183100,5775123995,15340,15340,15340,15340,0
|
|
20250409,183000,5775123995,15340,15340,15340,15340,0
|
|
20250409,182900,5775123995,15340,15340,15340,15340,0
|
|
20250409,182800,5775123995,15340,15340,15340,15340,0
|
|
20250409,182700,5775123995,15340,15340,15340,15340,0
|
|
20250409,182600,5775123995,15340,15340,15340,15340,0
|
|
20250409,182500,5775123995,15340,15340,15340,15340,0
|
|
20250409,182400,5775123995,15340,15340,15340,15340,0
|
|
20250409,182300,5775123995,15340,15340,15340,15340,0
|
|
20250409,182200,5775123995,15340,15340,15340,15340,0
|
|
20250409,182100,5775123995,15340,15340,15340,15340,0
|
|
20250409,182000,5775123995,15340,15340,15340,15340,0
|
|
20250409,181900,5775123995,15340,15340,15340,15340,0
|
|
20250409,181800,5775123995,15340,15340,15340,15340,0
|
|
20250409,181700,5775123995,15340,15340,15340,15340,0
|
|
20250409,181600,5775123995,15340,15340,15340,15340,0
|
|
20250409,181500,5775123995,15340,15340,15340,15340,0
|
|
20250409,181400,5775123995,15340,15340,15340,15340,0
|
|
20250409,181300,5775123995,15340,15340,15340,15340,0
|
|
20250409,181200,5775123995,15340,15340,15340,15340,0
|
|
20250409,181100,5775123995,15340,15340,15340,15340,0
|
|
20250409,181000,5775123995,15340,15340,15340,15340,0
|
|
20250409,180900,5775123995,15340,15340,15340,15340,0
|
|
20250409,180800,5775123995,15340,15340,15340,15340,0
|
|
20250409,180700,5775123995,15340,15340,15340,15340,0
|
|
20250409,180600,5775123995,15340,15340,15340,15340,0
|
|
20250409,180500,5775123995,15340,15340,15340,15340,0
|
|
20250409,180400,5775123995,15340,15340,15340,15340,0
|
|
20250409,180300,5775123995,15340,15340,15340,15340,0
|
|
20250409,180200,5775123995,15340,15340,15340,15340,15596
|
|
20250409,180100,5775123995,15340,15340,15340,15340,0
|
|
20250409,180000,5775123995,15340,15340,15340,15340,0
|
|
20250409,175900,5775123995,15340,15340,15340,15340,0
|
|
20250409,175800,5775123995,15340,15340,15340,15340,0
|
|
20250409,175700,5775123995,15340,15340,15340,15340,0
|
|
20250409,175600,5775123995,15340,15340,15340,15340,0
|
|
20250409,175500,5775123995,15340,15340,15340,15340,0
|
|
20250409,175400,5775123995,15340,15340,15340,15340,0
|
|
20250409,175300,5775123995,15340,15340,15340,15340,0
|
|
20250409,175200,5775123995,15340,15340,15340,15340,0
|
|
20250409,175100,5775123995,15340,15340,15340,15340,0
|
|
20250409,175000,5775123995,15340,15340,15340,15340,0
|
|
20250409,174900,5775123995,15340,15340,15340,15340,0
|
|
20250409,174800,5775123995,15340,15340,15340,15340,0
|
|
20250409,174700,5775123995,15340,15340,15340,15340,0
|
|
20250409,174600,5775123995,15340,15340,15340,15340,0
|
|
20250409,174500,5775123995,15340,15340,15340,15340,0
|
|
20250409,174400,5775123995,15340,15340,15340,15340,0
|
|
20250409,174300,5775123995,15340,15340,15340,15340,0
|
|
20250409,174200,5775123995,15340,15340,15340,15340,0
|
|
20250409,174100,5775123995,15340,15340,15340,15340,0
|
|
20250409,174000,5775123995,15340,15340,15340,15340,0
|
|
20250409,173900,5775123995,15340,15340,15340,15340,0
|
|
20250409,173800,5775123995,15340,15340,15340,15340,0
|
|
20250409,173700,5775123995,15340,15340,15340,15340,0
|
|
20250409,173600,5775123995,15340,15340,15340,15340,0
|
|
20250409,173500,5775123995,15340,15340,15340,15340,0
|
|
20250409,173400,5775123995,15340,15340,15340,15340,0
|
|
20250409,173300,5775123995,15340,15340,15340,15340,0
|
|
20250409,173200,5775123995,15340,15340,15340,15340,15596
|
|
20250409,173100,5775123995,15340,15340,15340,15340,0
|
|
20250409,173000,5775123995,15340,15340,15340,15340,0
|
|
20250409,172900,5775123995,15340,15340,15340,15340,0
|
|
20250409,172800,5775123995,15340,15340,15340,15340,0
|
|
20250409,172700,5775123995,15340,15340,15340,15340,0
|
|
20250409,172600,5775123995,15340,15340,15340,15340,0
|
|
20250409,172500,5775123995,15340,15340,15340,15340,0
|
|
20250409,172400,5775123995,15340,15340,15340,15340,0
|
|
20250409,172300,5775123995,15340,15340,15340,15340,0
|
|
20250409,172200,5775123995,15340,15340,15340,15340,0
|
|
20250409,172100,5775123995,15340,15340,15340,15340,0
|
|
20250409,172000,5775123995,15340,15340,15340,15340,0
|
|
20250409,171900,5775123995,15340,15340,15340,15340,0
|
|
20250409,171800,5775123995,15340,15340,15340,15340,0
|
|
20250409,171700,5775123995,15340,15340,15340,15340,0
|
|
20250409,171600,5775123995,15340,15340,15340,15340,0
|
|
20250409,171500,5775123995,15340,15340,15340,15340,0
|
|
20250409,171400,5775123995,15340,15340,15340,15340,0
|
|
20250409,171300,5775123995,15340,15340,15340,15340,0
|
|
20250409,171200,5775123995,15340,15340,15340,15340,0
|
|
20250409,171100,5775123995,15340,15340,15340,15340,0
|
|
20250409,171000,5775123995,15340,15340,15340,15340,0
|
|
20250409,170900,5775123995,15340,15340,15340,15340,0
|
|
20250409,170800,5775123995,15340,15340,15340,15340,0
|
|
20250409,170700,5775123995,15340,15340,15340,15340,0
|
|
20250409,170600,5775123995,15340,15340,15340,15340,0
|
|
20250409,170500,5775123995,15340,15340,15340,15340,0
|
|
20250409,170400,5775123995,15340,15340,15340,15340,0
|
|
20250409,170300,5775123995,15340,15340,15340,15340,0
|
|
20250409,170200,5775123995,15340,15340,15340,15340,15596
|
|
20250409,170100,5775123995,15340,15340,15340,15340,0
|
|
20250409,170000,5775123995,15340,15340,15340,15340,0
|
|
20250409,165900,5775123995,15340,15340,15340,15340,0
|
|
20250409,165800,5775123995,15340,15340,15340,15340,0
|
|
20250409,165700,5775123995,15340,15340,15340,15340,0
|
|
20250409,165600,5775123995,15340,15340,15340,15340,0
|
|
20250409,165500,5775123995,15340,15340,15340,15340,0
|
|
20250409,165400,5775123995,15340,15340,15340,15340,0
|
|
20250409,165300,5775123995,15340,15340,15340,15340,0
|
|
20250409,165200,5775123995,15340,15340,15340,15340,0
|
|
20250409,165100,5775123995,15340,15340,15340,15340,0
|
|
20250409,165000,5775123995,15340,15340,15340,15340,0
|
|
20250409,164900,5775123995,15340,15340,15340,15340,0
|
|
20250409,164800,5775123995,15340,15340,15340,15340,0
|
|
20250409,164700,5775123995,15340,15340,15340,15340,0
|
|
20250409,164600,5775123995,15340,15340,15340,15340,0
|
|
20250409,164500,5775123995,15340,15340,15340,15340,0
|
|
20250409,164400,5775123995,15340,15340,15340,15340,0
|
|
20250409,164300,5775123995,15340,15340,15340,15340,0
|
|
20250409,164200,5775123995,15340,15340,15340,15340,0
|
|
20250409,164100,5775123995,15340,15340,15340,15340,0
|
|
20250409,164000,5775123995,15340,15340,15340,15340,0
|
|
20250409,163900,5775123995,15340,15340,15340,15340,0
|
|
20250409,163800,5775123995,15340,15340,15340,15340,0
|
|
20250409,163700,5775123995,15340,15340,15340,15340,0
|
|
20250409,163600,5775123995,15340,15340,15340,15340,0
|
|
20250409,163500,5775123995,15340,15340,15340,15340,0
|
|
20250409,163400,5775123995,15340,15340,15340,15340,0
|
|
20250409,163300,5775123995,15340,15340,15340,15340,0
|
|
20250409,163200,5775123995,15340,15340,15340,15340,15596
|
|
20250409,163100,5775123995,15340,15340,15340,15340,0
|
|
20250409,163000,5775123995,15340,15340,15340,15340,0
|
|
20250409,162900,5775123995,15340,15340,15340,15340,0
|
|
20250409,162800,5775123995,15340,15340,15340,15340,0
|
|
20250409,162700,5775123995,15340,15340,15340,15340,0
|
|
20250409,162600,5775123995,15340,15340,15340,15340,0
|
|
20250409,162500,5775123995,15340,15340,15340,15340,0
|
|
20250409,162400,5775123995,15340,15340,15340,15340,0
|
|
20250409,162300,5775123995,15340,15340,15340,15340,0
|
|
20250409,162200,5775123995,15340,15340,15340,15340,0
|
|
20250409,162100,5775123995,15340,15340,15340,15340,0
|
|
20250409,162000,5775123995,15340,15340,15340,15340,0
|
|
20250409,161900,5775123995,15340,15340,15340,15340,0
|
|
20250409,161800,5775123995,15340,15340,15340,15340,0
|
|
20250409,161700,5775123995,15340,15340,15340,15340,0
|
|
20250409,161600,5775123995,15340,15340,15340,15340,0
|
|
20250409,161500,5775123995,15340,15340,15340,15340,0
|
|
20250409,161400,5775123995,15340,15340,15340,15340,0
|
|
20250409,161300,5775123995,15340,15340,15340,15340,0
|
|
20250409,161200,5775123995,15340,15340,15340,15340,0
|
|
20250409,161100,5775123995,15340,15340,15340,15340,0
|
|
20250409,161000,5775123995,15340,15340,15340,15340,0
|
|
20250409,160900,5775123995,15340,15340,15340,15340,0
|
|
20250409,160800,5775123995,15340,15340,15340,15340,0
|
|
20250409,160700,5775123995,15340,15340,15340,15340,0
|
|
20250409,160600,5775123995,15340,15340,15340,15340,0
|
|
20250409,160500,5775123995,15340,15340,15340,15340,0
|
|
20250409,160400,5775123995,15340,15340,15340,15340,0
|
|
20250409,160300,5775123995,15340,15340,15340,15340,0
|
|
20250409,160200,5775123995,15340,15340,15340,15340,15596
|
|
20250409,160100,5775123995,15340,15340,15340,15340,0
|
|
20250409,160000,5775123995,15340,15340,15340,15340,0
|
|
20250409,155900,5775123995,15340,15340,15340,15340,0
|
|
20250409,155800,5775123995,15340,15340,15340,15340,0
|
|
20250409,155700,5775123995,15340,15340,15340,15340,0
|
|
20250409,155600,5775123995,15340,15340,15340,15340,0
|
|
20250409,155500,5775123995,15340,15340,15340,15340,0
|
|
20250409,155400,5775123995,15340,15340,15340,15340,0
|
|
20250409,155300,5775123995,15340,15340,15340,15340,0
|
|
20250409,155200,5775123995,15340,15340,15340,15340,0
|
|
20250409,155100,5775123995,15340,15340,15340,15340,0
|
|
20250409,155000,5775123995,15340,15340,15340,15340,0
|
|
20250409,154900,5775123995,15340,15340,15340,15340,0
|
|
20250409,154800,5775123995,15340,15340,15340,15340,0
|
|
20250409,154700,5775123995,15340,15340,15340,15340,0
|
|
20250409,154600,5775123995,15340,15340,15340,15340,0
|
|
20250409,154500,5775123995,15340,15340,15340,15340,0
|
|
20250409,154400,5775123995,15340,15340,15340,15340,0
|
|
20250409,154300,5775123995,15340,15340,15340,15340,0
|
|
20250409,154200,5775123995,15340,15340,15340,15340,0
|
|
20250409,154100,5775123995,15340,15340,15340,15340,0
|
|
20250409,154000,5775123995,15340,15340,15340,15340,0
|
|
20250409,153900,5775123995,15340,15340,15340,15340,0
|
|
20250409,153800,5775123995,15340,15340,15340,15340,0
|
|
20250409,153700,5775123995,15340,15340,15340,15340,0
|
|
20250409,153600,5775123995,15340,15340,15340,15340,0
|
|
20250409,153500,5775123995,15340,15340,15340,15340,0
|
|
20250409,153400,5775123995,15340,15340,15340,15340,0
|
|
20250409,153300,5775123995,15340,15340,15340,15340,0
|
|
20250409,153200,5775123995,15340,15340,15340,15340,15596
|
|
20250409,153100,5775123995,15340,15340,15340,15340,0
|
|
20250409,153000,5775123995,15340,15340,15340,15340,15596
|
|
20250409,152900,5535881355,15330,15330,15330,15330,0
|
|
20250409,152800,5535881355,15330,15330,15330,15330,0
|
|
20250409,152700,5535881355,15330,15330,15330,15330,0
|
|
20250409,152600,5535881355,15330,15330,15330,15330,0
|
|
20250409,152500,5535881355,15330,15330,15330,15330,0
|
|
20250409,152400,5535881355,15330,15330,15330,15330,0
|
|
20250409,152300,5535881355,15330,15330,15330,15330,0
|
|
20250409,152200,5535881355,15330,15330,15330,15330,0
|
|
20250409,152100,5535881355,15330,15330,15330,15330,0
|
|
20250409,152000,5535881355,15330,15330,15330,15330,0
|
|
20250409,151900,5535881355,15330,15310,15340,15300,697
|
|
20250409,151800,5525207945,15310,15310,15310,15300,378
|
|
20250409,151700,5519423355,15310,15320,15320,15300,335
|
|
20250409,151600,5514296005,15320,15290,15330,15290,1794
|
|
20250409,151500,5486848865,15290,15280,15290,15280,2586
|
|
20250409,151400,5447334655,15280,15280,15280,15270,550
|
|
20250409,151300,5438931445,15280,15270,15280,15270,2575
|
|
20250409,151200,5399605445,15270,15250,15280,15250,1383
|
|
20250409,151100,5378496395,15250,15240,15250,15230,6059
|
|
20250409,151000,5286153945,15230,15230,15240,15230,322
|
|
20250409,150900,5281248905,15240,15240,15240,15230,244
|
|
20250409,150800,5277531965,15230,15240,15240,15230,799
|
|
20250409,150700,5265356865,15240,15240,15240,15230,286
|
|
20250409,150600,5260999385,15240,15240,15240,15230,176
|
|
20250409,150500,5258317525,15240,15240,15250,15230,1072
|
|
20250409,150400,5241980435,15250,15250,15250,15240,213
|
|
20250409,150300,5238733905,15250,15250,15250,15240,237
|
|
20250409,150200,5235120085,15250,15230,15250,15230,2144
|
|
20250409,150100,5202442245,15230,15240,15240,15230,724
|
|
20250409,150000,5191414425,15240,15230,15240,15230,121
|
|
20250409,145900,5189570445,15240,15230,15240,15230,1425
|
|
20250409,145800,5167866505,15240,15230,15240,15220,1675
|
|
20250409,145700,5142357285,15230,15230,15240,15200,5521
|
|
20250409,145600,5058347935,15230,15230,15230,15220,495
|
|
20250409,145500,5050809215,15230,15260,15260,15220,4813
|
|
20250409,145400,4977457965,15260,15250,15260,15250,1101
|
|
20250409,145300,4960664285,15260,15250,15260,15240,1040
|
|
20250409,145200,4944802885,15250,15240,15250,15240,618
|
|
20250409,145100,4935378705,15250,15250,15250,15240,392
|
|
20250409,145000,4929400725,15250,15250,15250,15240,775
|
|
20250409,144900,4917582085,15240,15250,15250,15240,264
|
|
20250409,144800,4913556635,15250,15240,15250,15240,457
|
|
20250409,144700,4906587495,15250,15240,15260,15240,502
|
|
20250409,144600,4898932065,15260,15260,15260,15240,639
|
|
20250409,144500,4889189255,15250,15250,15250,15240,1059
|
|
20250409,144400,4873044310,15250,15230,15250,15230,3204
|
|
20250409,144300,4824194335,15235,15235,15235,15230,116
|
|
20250409,144200,4822427255,15230,15235,15235,15230,1238
|
|
20250409,144100,4803567650,15230,15240,15245,15230,1023
|
|
20250409,144000,4787978565,15245,15250,15250,15240,130
|
|
20250409,143900,4785996645,15240,15250,15270,15240,2033
|
|
20250409,143800,4754985035,15250,15260,15260,15250,76
|
|
20250409,143700,4753825585,15250,15260,15260,15240,1002
|
|
20250409,143600,4738545535,15260,15260,15260,15250,108
|
|
20250409,143500,4736897945,15260,15260,15260,15250,204
|
|
20250409,143400,4733786295,15260,15260,15260,15250,685
|
|
20250409,143300,4723333375,15260,15270,15270,15250,1223
|
|
20250409,143200,4704674425,15270,15270,15280,15270,186
|
|
20250409,143100,4701833845,15270,15280,15280,15270,610
|
|
20250409,143000,4692518945,15270,15270,15280,15270,86
|
|
20250409,142900,4691205575,15270,15270,15310,15270,134
|
|
20250409,142800,4689157545,15300,15280,15300,15270,1374
|
|
20250409,142700,4668156315,15280,15270,15280,15270,122
|
|
20250409,142600,4666292715,15270,15290,15300,15270,2847
|
|
20250409,142500,4622783555,15290,15280,15300,15280,938
|
|
20250409,142400,4608436625,15280,15280,15290,15280,177
|
|
20250409,142300,4605730935,15290,15280,15290,15280,229
|
|
20250409,142200,4602230315,15280,15280,15290,15280,452
|
|
20250409,142100,4595320015,15290,15290,15290,15280,374
|
|
20250409,142000,4589602125,15290,15290,15290,15280,559
|
|
20250409,141900,4581055655,15290,15260,15290,15260,352
|
|
20250409,141800,4575678145,15260,15280,15280,15260,2014
|
|
20250409,141700,4544911045,15270,15270,15280,15270,246
|
|
20250409,141600,4541154265,15270,15270,15280,15260,603
|
|
20250409,141500,4531946555,15260,15250,15270,15250,290
|
|
20250409,141400,4527521525,15260,15260,15260,15250,190
|
|
20250409,141300,4524622645,15260,15250,15270,15250,180
|
|
20250409,141200,4521876175,15250,15250,15260,15250,180
|
|
20250409,141100,4519130005,15260,15250,15280,15250,1451
|
|
20250409,141000,4496980955,15250,15250,15260,15250,242
|
|
20250409,140900,4493289785,15250,15250,15260,15250,213
|
|
20250409,140800,4490041175,15260,15260,15260,15250,216
|
|
20250409,140700,4486745095,15260,15240,15260,15240,304
|
|
20250409,140600,4482107195,15240,15260,15270,15240,2016
|
|
20250409,140500,4451351575,15270,15260,15270,15260,291
|
|
20250409,140400,4446908635,15270,15270,15270,15260,184
|
|
20250409,140300,4444099695,15260,15260,15270,15260,195
|
|
20250409,140200,4441122945,15260,15270,15280,15260,1376
|
|
20250409,140100,4420105825,15280,15270,15280,15270,212
|
|
20250409,140000,4416867945,15270,15280,15290,15270,363
|
|
20250409,135900,4411321205,15280,15270,15280,15270,453
|
|
20250409,135800,4404400005,15270,15290,15290,15270,1318
|
|
20250409,135700,4384261305,15280,15290,15290,15280,420
|
|
20250409,135600,4377840205,15280,15280,15290,15270,523
|
|
20250409,135500,4369848635,15280,15270,15280,15270,177
|
|
20250409,135400,4367144795,15280,15270,15280,15270,163
|
|
20250409,135300,4364654805,15270,15280,15280,15270,225
|
|
20250409,135200,4361218515,15270,15270,15280,15270,218
|
|
20250409,135100,4357889245,15280,15260,15280,15260,223
|
|
20250409,135000,4354484145,15270,15270,15270,15250,204
|
|
20250409,134900,4351370325,15270,15260,15270,15260,207
|
|
20250409,134800,4348210105,15260,15250,15270,15250,200
|
|
20250409,134700,4345158345,15250,15260,15270,15250,113
|
|
20250409,134600,4343434235,15270,15240,15270,15240,1567
|
|
20250409,134500,4319531715,15240,15250,15250,15240,364
|
|
20250409,134400,4313983395,15240,15230,15250,15230,815
|
|
20250409,134300,4301562605,15240,15220,15240,15220,1264
|
|
20250409,134200,4282310955,15230,15220,15230,15220,179
|
|
20250409,134100,4279585155,15220,15230,15230,15220,558
|
|
20250409,134000,4271089135,15230,15220,15230,15220,84
|
|
20250409,133900,4269810325,15220,15230,15230,15220,203
|
|
20250409,133800,4266718995,15220,15220,15230,15220,377
|
|
20250409,133700,4260978255,15220,15210,15230,15210,162
|
|
20250409,133600,4258512615,15210,15210,15240,15210,186
|
|
20250409,133500,4255682165,15240,15220,15240,15200,2347
|
|
20250409,133400,4219951135,15220,15220,15220,15210,180
|
|
20250409,133300,4217212115,15220,15200,15220,15200,1239
|
|
20250409,133200,4198368025,15200,15210,15210,15190,2222
|
|
20250409,133100,4164593895,15200,15200,15210,15200,79
|
|
20250409,133000,4163392855,15200,15210,15220,15200,1020
|
|
20250409,132900,4147877775,15200,15210,15210,15200,678
|
|
20250409,132800,4137570395,15220,15210,15220,15190,2459
|
|
20250409,132700,4100183555,15220,15210,15220,15200,290
|
|
20250409,132600,4095771835,15210,15240,15240,15200,8448
|
|
20250409,132500,3967188275,15260,15260,15260,15240,10339
|
|
20250409,132400,3809516655,15270,15250,15270,15250,3445
|
|
20250409,132300,3756937435,15250,15250,15260,15250,229
|
|
20250409,132200,3753444525,15250,15260,15270,15250,3244
|
|
20250409,132100,3703944385,15260,15270,15280,15260,299
|
|
20250409,132000,3699380805,15270,15280,15280,15270,1817
|
|
20250409,131900,3671630615,15270,15270,15280,15270,153
|
|
20250409,131800,3669293985,15270,15270,15280,15270,111
|
|
20250409,131700,3667598905,15260,15270,15280,15260,498
|
|
20250409,131600,3659991875,15280,15290,15300,15260,3869
|
|
20250409,131500,3600881715,15290,15290,15300,15290,184
|
|
20250409,131400,3598067715,15300,15300,15300,15290,73
|
|
20250409,131300,3596951075,15290,15290,15300,15280,1277
|
|
20250409,131200,3577424625,15290,15300,15310,15280,3290
|
|
20250409,131100,3527100135,15300,15320,15320,15290,2981
|
|
20250409,131000,3481478695,15310,15330,15330,15310,762
|
|
20250409,130900,3469804345,15320,15330,15330,15320,89
|
|
20250409,130800,3468440735,15320,15330,15330,15320,113
|
|
20250409,130700,3466709075,15320,15330,15330,15320,106
|
|
20250409,130600,3465085085,15330,15340,15340,15320,460
|
|
20250409,130500,3458034085,15330,15340,15350,15330,873
|
|
20250409,130400,3444641255,15340,15350,15350,15340,105
|
|
20250409,130300,3443030235,15340,15340,15350,15340,116
|
|
20250409,130200,3441250425,15340,15340,15350,15340,363
|
|
20250409,130100,3435680455,15340,15320,15340,15300,2030
|
|
20250409,130000,3404577825,15310,15320,15320,15310,231
|
|
20250409,125900,3401040965,15310,15300,15310,15300,840
|
|
20250409,125800,3388180855,15310,15300,15310,15300,123
|
|
20250409,125700,3386298725,15310,15300,15320,15300,957
|
|
20250409,125600,3371647105,15300,15310,15330,15300,3271
|
|
20250409,125500,3321555805,15310,15330,15330,15310,1425
|
|
20250409,125400,3299720875,15330,15330,15330,15320,141
|
|
20250409,125300,3297560365,15320,15340,15340,15320,485
|
|
20250409,125200,3290124585,15340,15340,15340,15330,45
|
|
20250409,125100,3289434535,15340,15350,15360,15340,956
|
|
20250409,125000,3274765555,15360,15360,15360,15350,118
|
|
20250409,124900,3272953955,15350,15360,15370,15350,1040
|
|
20250409,124800,3256986255,15370,15360,15370,15360,80
|
|
20250409,124700,3255756915,15370,15360,15370,15360,58
|
|
20250409,124600,3254865945,15370,15370,15380,15360,153
|
|
20250409,124500,3252514335,15370,15360,15370,15350,596
|
|
20250409,124400,3243358665,15370,15390,15390,15360,1502
|
|
20250409,124300,3220256055,15400,15390,15400,15390,152
|
|
20250409,124200,3217916745,15390,15400,15400,15390,297
|
|
20250409,124100,3213343435,15390,15390,15400,15390,70
|
|
20250409,124000,3212265515,15390,15400,15410,15390,153
|
|
20250409,123900,3209909335,15400,15380,15400,15370,331
|
|
20250409,123800,3204817235,15380,15370,15380,15370,263
|
|
20250409,123700,3200772545,15370,15380,15380,15370,72
|
|
20250409,123600,3199665445,15380,15390,15390,15370,894
|
|
20250409,123500,3185914455,15400,15390,15400,15380,344
|
|
20250409,123400,3180620255,15430,15400,15430,15380,731
|
|
20250409,123300,3169366315,15380,15400,15400,15380,899
|
|
20250409,123200,3155527605,15400,15400,15410,15400,1575
|
|
20250409,123100,3131264645,15400,15410,15410,15400,1176
|
|
20250409,123000,3113152945,15410,15410,15420,15400,821
|
|
20250409,122900,3100501535,15410,15410,15420,15410,504
|
|
20250409,122800,3092734335,15420,15410,15420,15400,1645
|
|
20250409,122700,3067379445,15410,15420,15420,15400,1168
|
|
20250409,122600,3049381925,15420,15420,15430,15420,635
|
|
20250409,122500,3039590025,15420,15430,15430,15420,272
|
|
20250409,122400,3035393365,15430,15430,15440,15430,53
|
|
20250409,122300,3034575515,15430,15440,15440,15430,688
|
|
20250409,122200,3023959215,15440,15440,15440,15430,156
|
|
20250409,122100,3021550985,15440,15450,15450,15440,682
|
|
20250409,122000,3011020705,15450,15450,15450,15440,367
|
|
20250409,121900,3005350895,15440,15440,15450,15440,56
|
|
20250409,121800,3004486145,15440,15460,15460,15440,441
|
|
20250409,121700,2997673925,15450,15460,15460,15450,423
|
|
20250409,121600,2991136215,15460,15450,15470,15450,458
|
|
20250409,121500,2984055445,15450,15460,15460,15450,61
|
|
20250409,121400,2983112935,15460,15450,15460,15450,209
|
|
20250409,121300,2979882025,15460,15470,15480,15450,1936
|
|
20250409,121200,2949947395,15470,15490,15490,15470,898
|
|
20250409,121100,2936049285,15490,15480,15490,15480,44
|
|
20250409,121000,2935368145,15480,15490,15490,15480,77
|
|
20250409,120900,2934176055,15480,15480,15490,15480,70
|
|
20250409,120800,2933092425,15480,15490,15490,15480,88
|
|
20250409,120700,2931730135,15490,15485,15490,15480,94
|
|
20250409,120600,2930274700,15490,15490,15490,15480,53
|
|
20250409,120500,2929454190,15490,15490,15490,15480,58
|
|
20250409,120400,2928556170,15480,15490,15490,15480,1436
|
|
20250409,120300,2906313840,15500,15500,15500,15490,244
|
|
20250409,120200,2902532060,15500,15490,15500,15490,1211
|
|
20250409,120100,2883764000,15480,15490,15490,15480,180
|
|
20250409,120000,2880976160,15480,15480,15490,15470,341
|
|
20250409,115900,2875697680,15470,15480,15490,15470,565
|
|
20250409,115800,2866951610,15490,15500,15500,15490,243
|
|
20250409,115700,2863187390,15500,15490,15500,15490,166
|
|
20250409,115600,2860614690,15500,15500,15500,15500,478
|
|
20250409,115500,2853205690,15500,15480,15510,15480,1616
|
|
20250409,115400,2828166590,15500,15500,15510,15500,343
|
|
20250409,115300,2822849640,15510,15510,15510,15500,93
|
|
20250409,115200,2821407630,15510,15510,15510,15500,253
|
|
20250409,115100,2817485820,15510,15510,15510,15500,1040
|
|
20250409,115000,2801360820,15500,15500,15510,15500,104
|
|
20250409,114900,2799748100,15500,15500,15520,15500,277
|
|
20250409,114800,2795454000,15520,15510,15520,15500,510
|
|
20250409,114700,2787544970,15510,15510,15510,15480,154
|
|
20250409,114600,2785157300,15510,15480,15510,15470,2829
|
|
20250409,114500,2741344860,15480,15480,15480,15470,367
|
|
20250409,114400,2735665590,15470,15470,15480,15470,230
|
|
20250409,114300,2732106250,15480,15470,15480,15470,195
|
|
20250409,114200,2729088090,15470,15470,15480,15470,140
|
|
20250409,114100,2726921590,15470,15470,15480,15460,243
|
|
20250409,114000,2723162540,15470,15460,15470,15460,264
|
|
20250409,113900,2719078750,15470,15480,15480,15470,1227
|
|
20250409,113800,2700097010,15490,15490,15490,15470,81
|
|
20250409,113700,2698842840,15480,15490,15490,15470,288
|
|
20250409,113600,2694383370,15490,15480,15490,15470,735
|
|
20250409,113500,2683004980,15470,15470,15480,15470,131
|
|
20250409,113400,2680977560,15470,15480,15480,15470,243
|
|
20250409,113300,2677216530,15480,15470,15480,15470,609
|
|
20250409,113200,2667793630,15470,15460,15470,15450,1231
|
|
20250409,113100,2648757300,15470,15470,15470,15460,96
|
|
20250409,113000,2647272630,15460,15430,15460,15430,2707
|
|
20250409,112900,2605466910,15430,15430,15440,15430,143
|
|
20250409,112800,2603259660,15430,15430,15440,15430,51
|
|
20250409,112700,2602472720,15440,15440,15440,15430,137
|
|
20250409,112600,2600358020,15440,15440,15440,15430,1137
|
|
20250409,112500,2582803020,15440,15430,15440,15430,213
|
|
20250409,112400,2579515630,15440,15430,15440,15430,155
|
|
20250409,112300,2577123740,15430,15440,15440,15430,115
|
|
20250409,112200,2575348800,15430,15430,15440,15430,135
|
|
20250409,112100,2573265340,15440,15440,15445,15430,1319
|
|
20250409,112000,2552900035,15460,15470,15470,15450,844
|
|
20250409,111900,2539858485,15470,15460,15470,15460,351
|
|
20250409,111800,2534431305,15460,15460,15470,15460,664
|
|
20250409,111700,2524161425,15460,15460,15470,15460,196
|
|
20250409,111600,2521130505,15470,15460,15470,15450,1575
|
|
20250409,111500,2496777355,15450,15445,15455,15440,650
|
|
20250409,111400,2486735045,15450,15450,15450,15440,780
|
|
20250409,111300,2474688805,15460,15460,15460,15450,581
|
|
20250409,111200,2465711465,15460,15470,15470,15460,721
|
|
20250409,111100,2454564315,15470,15460,15470,15450,617
|
|
20250409,111000,2445023945,15470,15470,15480,15450,868
|
|
20250409,110900,2431599905,15460,15470,15480,15460,176
|
|
20250409,110800,2428877365,15470,15490,15490,15470,415
|
|
20250409,110700,2422453965,15480,15490,15490,15470,95
|
|
20250409,110600,2420983175,15490,15460,15490,15450,861
|
|
20250409,110500,2407668095,15460,15460,15460,15450,400
|
|
20250409,110400,2401484545,15460,15480,15480,15450,448
|
|
20250409,110300,2394558825,15470,15480,15480,15470,436
|
|
20250409,110200,2387813175,15480,15490,15490,15470,497
|
|
20250409,110100,2380118165,15490,15490,15500,15460,587
|
|
20250409,110000,2371028245,15490,15480,15500,15460,839
|
|
20250409,105900,2358045365,15470,15430,15490,15430,998
|
|
20250409,105800,2342627605,15440,15420,15440,15420,614
|
|
20250409,105700,2333152265,15430,15420,15430,15410,728
|
|
20250409,105600,2321923315,15430,15420,15440,15420,456
|
|
20250409,105500,2314887445,15420,15400,15420,15400,301
|
|
20250409,105400,2310247805,15400,15400,15420,15400,790
|
|
20250409,105300,2298079285,15400,15420,15430,15400,367
|
|
20250409,105200,2292421605,15430,15410,15440,15400,1041
|
|
20250409,105100,2276373195,15400,15420,15420,15400,184
|
|
20250409,105000,2273539435,15410,15380,15420,15380,1843
|
|
20250409,104900,2245156395,15370,15340,15370,15340,503
|
|
20250409,104800,2237426675,15350,15340,15360,15330,415
|
|
20250409,104700,2231060585,15330,15330,15340,15330,556
|
|
20250409,104600,2222536945,15340,15350,15350,15330,442
|
|
20250409,104500,2215756255,15340,15350,15360,15340,675
|
|
20250409,104400,2205398045,15350,15360,15360,15350,357
|
|
20250409,104300,2199915005,15350,15360,15370,15350,284
|
|
20250409,104200,2195552885,15370,15340,15370,15340,156
|
|
20250409,104100,2193157585,15360,15350,15370,15340,243
|
|
20250409,104000,2189425165,15370,15350,15370,15340,1160
|
|
20250409,103900,2171610495,15340,15340,15350,15340,119
|
|
20250409,103800,2169784575,15350,15330,15350,15330,334
|
|
20250409,103700,2164661575,15310,15330,15340,15310,147
|
|
20250409,103600,2162407265,15340,15310,15350,15310,130
|
|
20250409,103500,2160413375,15340,15320,15340,15310,635
|
|
20250409,103400,2150677055,15320,15320,15320,15310,794
|
|
20250409,103300,2138517685,15320,15310,15320,15310,878
|
|
20250409,103200,2125068645,15310,15310,15310,15300,215
|
|
20250409,103100,2121777275,15310,15310,15310,15310,287
|
|
20250409,103000,2117383305,15310,15320,15330,15300,626
|
|
20250409,102900,2107794265,15320,15300,15320,15300,542
|
|
20250409,102800,2099497285,15300,15310,15310,15300,141
|
|
20250409,102700,2097339455,15300,15300,15310,15300,758
|
|
20250409,102600,2085735515,15300,15300,15300,15280,690
|
|
20250409,102500,2075181215,15300,15270,15300,15270,1383
|
|
20250409,102400,2054042695,15280,15270,15280,15270,179
|
|
20250409,102300,2051309215,15270,15280,15280,15270,127
|
|
20250409,102200,2049369725,15270,15270,15280,15270,123
|
|
20250409,102100,2047490855,15280,15270,15280,15270,48
|
|
20250409,102000,2046757635,15260,15260,15270,15260,1538
|
|
20250409,101900,2023281645,15260,15260,15260,15250,569
|
|
20250409,101800,2014599235,15260,15290,15290,15250,4255
|
|
20250409,101700,1949630355,15280,15310,15310,15280,1788
|
|
20250409,101600,1922287915,15300,15290,15300,15290,1343
|
|
20250409,101500,1901744615,15290,15300,15300,15290,380
|
|
20250409,101400,1895931525,15290,15300,15300,15290,105
|
|
20250409,101300,1894325515,15290,15300,15310,15290,879
|
|
20250409,101200,1880877685,15300,15300,15300,15290,204
|
|
20250409,101100,1877756935,15290,15300,15310,15290,1017
|
|
20250409,101000,1862197405,15300,15310,15310,15300,352
|
|
20250409,100900,1856809855,15300,15310,15310,15300,474
|
|
20250409,100800,1849554155,15300,15300,15310,15290,2260
|
|
20250409,100700,1814994875,15300,15300,15300,15290,75
|
|
20250409,100600,1813847935,15310,15320,15320,15300,1246
|
|
20250409,100500,1794783575,15310,15310,15310,15300,802
|
|
20250409,100400,1782509995,15310,15310,15310,15300,210
|
|
20250409,100300,1779295475,15310,15310,15310,15310,330
|
|
20250409,100200,1774243175,15310,15330,15330,15300,3400
|
|
20250409,100100,1722186665,15320,15320,15330,15320,137
|
|
20250409,100000,1720087625,15350,15320,15350,15310,850
|
|
20250409,095900,1707060805,15320,15310,15320,15310,228
|
|
20250409,095800,1703569075,15320,15320,15320,15310,245
|
|
20250409,095700,1699815995,15320,15310,15320,15310,367
|
|
20250409,095600,1694196695,15300,15310,15310,15300,294
|
|
20250409,095500,1689695775,15300,15310,15310,15300,242
|
|
20250409,095400,1685992195,15310,15300,15310,15300,204
|
|
20250409,095300,1682869215,15310,15300,15310,15290,1203
|
|
20250409,095200,1664458015,15300,15295,15300,15290,141
|
|
20250409,095100,1662300995,15290,15280,15290,15280,805
|
|
20250409,095000,1649993025,15280,15270,15290,15270,612
|
|
20250409,094900,1640644855,15310,15300,15310,15270,2485
|
|
20250409,094800,1602658585,15300,15320,15320,15290,1341
|
|
20250409,094700,1582137885,15330,15330,15330,15320,1212
|
|
20250409,094600,1563558695,15330,15330,15370,15330,971
|
|
20250409,094500,1548660255,15330,15330,15330,15330,122
|
|
20250409,094400,1546789995,15330,15330,15330,15310,806
|
|
20250409,094300,1534438145,15310,15320,15330,15310,329
|
|
20250409,094200,1529397905,15300,15300,15320,15300,272
|
|
20250409,094100,1525236265,15300,15320,15320,15290,2012
|
|
20250409,094000,1494449295,15340,15300,15340,15300,4593
|
|
20250409,093900,1424158725,15300,15300,15300,15290,100
|
|
20250409,093800,1422628955,15290,15310,15310,15290,2116
|
|
20250409,093700,1390248585,15310,15320,15320,15300,446
|
|
20250409,093600,1383420985,15310,15310,15320,15300,663
|
|
20250409,093500,1373269385,15310,15310,15310,15300,1002
|
|
20250409,093400,1357930315,15320,15320,15320,15310,479
|
|
20250409,093300,1350593695,15310,15320,15320,15310,443
|
|
20250409,093200,1343809695,15310,15330,15330,15300,419
|
|
20250409,093100,1337393420,15330,15330,15370,15310,925
|
|
20250409,093000,1323206390,15320,15300,15330,15300,1495
|
|
20250409,092900,1300319560,15290,15280,15290,15270,1119
|
|
20250409,092800,1283218790,15280,15330,15340,15280,5190
|
|
20250409,092700,1203795820,15320,15370,15370,15320,1064
|
|
20250409,092600,1187462040,15370,15370,15370,15360,450
|
|
20250409,092500,1180546690,15370,15390,15390,15370,826
|
|
20250409,092400,1167847520,15390,15400,15400,15380,690
|
|
20250409,092300,1157230900,15400,15390,15410,15390,585
|
|
20250409,092200,1148222600,15390,15400,15400,15360,1643
|
|
20250409,092100,1122949270,15440,15390,15440,15390,1517
|
|
20250409,092000,1099578000,15390,15360,15400,15360,1544
|
|
20250409,091900,1075829600,15360,15330,15360,15330,1694
|
|
20250409,091800,1049829940,15330,15370,15370,15330,2477
|
|
20250409,091700,1011844370,15370,15350,15370,15350,3310
|
|
20250409,091600,961007120,15360,15350,15360,15340,1454
|
|
20250409,091500,938688380,15380,15380,15380,15350,884
|
|
20250409,091400,925108360,15370,15350,15400,15350,690
|
|
20250409,091300,914510170,15340,15340,15360,15340,484
|
|
20250409,091200,907083570,15350,15400,15400,15330,1818
|
|
20250409,091100,879178100,15400,15350,15400,15330,1347
|
|
20250409,091000,858482400,15350,15340,15360,15300,2896
|
|
20250409,090900,814096430,15340,15330,15340,15320,604
|
|
20250409,090800,804837820,15320,15330,15340,15300,3252
|
|
20250409,090700,755046190,15340,15400,15400,15320,1202
|
|
20250409,090600,736589080,15400,15320,15450,15320,7000
|
|
20250409,090500,628799170,15340,15290,15350,15290,4009
|
|
20250409,090400,567380310,15290,15310,15320,15280,2560
|
|
20250409,090300,528215530,15310,15360,15370,15300,4740
|
|
20250409,090200,455622220,15360,15410,15420,15300,7695
|
|
20250409,090100,337499830,15400,15460,15500,15400,14138
|
|
20250409,090000,119610660,15450,15410,15500,15410,7747
|