575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,183200,3019734620,16300,16300,16300,16300,13056
|
|
20250411,183100,3019734620,16300,16300,16300,16300,0
|
|
20250411,183000,3019734620,16300,16300,16300,16300,0
|
|
20250411,182900,3019734620,16300,16300,16300,16300,0
|
|
20250411,182800,3019734620,16300,16300,16300,16300,0
|
|
20250411,182700,3019734620,16300,16300,16300,16300,0
|
|
20250411,182600,3019734620,16300,16300,16300,16300,0
|
|
20250411,182500,3019734620,16300,16300,16300,16300,0
|
|
20250411,182400,3019734620,16300,16300,16300,16300,0
|
|
20250411,182300,3019734620,16300,16300,16300,16300,0
|
|
20250411,182200,3019734620,16300,16300,16300,16300,0
|
|
20250411,182100,3019734620,16300,16300,16300,16300,0
|
|
20250411,182000,3019734620,16300,16300,16300,16300,0
|
|
20250411,181900,3019734620,16300,16300,16300,16300,0
|
|
20250411,181800,3019734620,16300,16300,16300,16300,0
|
|
20250411,181700,3019734620,16300,16300,16300,16300,0
|
|
20250411,181600,3019734620,16300,16300,16300,16300,0
|
|
20250411,181500,3019734620,16300,16300,16300,16300,0
|
|
20250411,181400,3019734620,16300,16300,16300,16300,0
|
|
20250411,181300,3019734620,16300,16300,16300,16300,0
|
|
20250411,181200,3019734620,16300,16300,16300,16300,0
|
|
20250411,181100,3019734620,16300,16300,16300,16300,0
|
|
20250411,181000,3019734620,16300,16300,16300,16300,0
|
|
20250411,180900,3019734620,16300,16300,16300,16300,0
|
|
20250411,180800,3019734620,16300,16300,16300,16300,0
|
|
20250411,180700,3019734620,16300,16300,16300,16300,0
|
|
20250411,180600,3019734620,16300,16300,16300,16300,0
|
|
20250411,180500,3019734620,16300,16300,16300,16300,0
|
|
20250411,180400,3019734620,16300,16300,16300,16300,0
|
|
20250411,180300,3019734620,16300,16300,16300,16300,0
|
|
20250411,180200,3019734620,16300,16300,16300,16300,13056
|
|
20250411,180100,3019734620,16300,16300,16300,16300,0
|
|
20250411,180000,3019734620,16300,16300,16300,16300,0
|
|
20250411,175900,3019734620,16300,16300,16300,16300,0
|
|
20250411,175800,3019734620,16300,16300,16300,16300,0
|
|
20250411,175700,3019734620,16300,16300,16300,16300,0
|
|
20250411,175600,3019734620,16300,16300,16300,16300,0
|
|
20250411,175500,3019734620,16300,16300,16300,16300,0
|
|
20250411,175400,3019734620,16300,16300,16300,16300,0
|
|
20250411,175300,3019734620,16300,16300,16300,16300,0
|
|
20250411,175200,3019734620,16300,16300,16300,16300,0
|
|
20250411,175100,3019734620,16300,16300,16300,16300,0
|
|
20250411,175000,3019734620,16300,16300,16300,16300,0
|
|
20250411,174900,3019734620,16300,16300,16300,16300,0
|
|
20250411,174800,3019734620,16300,16300,16300,16300,0
|
|
20250411,174700,3019734620,16300,16300,16300,16300,0
|
|
20250411,174600,3019734620,16300,16300,16300,16300,0
|
|
20250411,174500,3019734620,16300,16300,16300,16300,0
|
|
20250411,174400,3019734620,16300,16300,16300,16300,0
|
|
20250411,174300,3019734620,16300,16300,16300,16300,0
|
|
20250411,174200,3019734620,16300,16300,16300,16300,0
|
|
20250411,174100,3019734620,16300,16300,16300,16300,0
|
|
20250411,174000,3019734620,16300,16300,16300,16300,0
|
|
20250411,173900,3019734620,16300,16300,16300,16300,0
|
|
20250411,173800,3019734620,16300,16300,16300,16300,0
|
|
20250411,173700,3019734620,16300,16300,16300,16300,0
|
|
20250411,173600,3019734620,16300,16300,16300,16300,0
|
|
20250411,173500,3019734620,16300,16300,16300,16300,0
|
|
20250411,173400,3019734620,16300,16300,16300,16300,0
|
|
20250411,173300,3019734620,16300,16300,16300,16300,0
|
|
20250411,173200,3019734620,16300,16300,16300,16300,13056
|
|
20250411,173100,3019734620,16300,16300,16300,16300,0
|
|
20250411,173000,3019734620,16300,16300,16300,16300,0
|
|
20250411,172900,3019734620,16300,16300,16300,16300,0
|
|
20250411,172800,3019734620,16300,16300,16300,16300,0
|
|
20250411,172700,3019734620,16300,16300,16300,16300,0
|
|
20250411,172600,3019734620,16300,16300,16300,16300,0
|
|
20250411,172500,3019734620,16300,16300,16300,16300,0
|
|
20250411,172400,3019734620,16300,16300,16300,16300,0
|
|
20250411,172300,3019734620,16300,16300,16300,16300,0
|
|
20250411,172200,3019734620,16300,16300,16300,16300,0
|
|
20250411,172100,3019734620,16300,16300,16300,16300,0
|
|
20250411,172000,3019734620,16300,16300,16300,16300,0
|
|
20250411,171900,3019734620,16300,16300,16300,16300,0
|
|
20250411,171800,3019734620,16300,16300,16300,16300,0
|
|
20250411,171700,3019734620,16300,16300,16300,16300,0
|
|
20250411,171600,3019734620,16300,16300,16300,16300,0
|
|
20250411,171500,3019734620,16300,16300,16300,16300,0
|
|
20250411,171400,3019734620,16300,16300,16300,16300,0
|
|
20250411,171300,3019734620,16300,16300,16300,16300,0
|
|
20250411,171200,3019734620,16300,16300,16300,16300,0
|
|
20250411,171100,3019734620,16300,16300,16300,16300,0
|
|
20250411,171000,3019734620,16300,16300,16300,16300,0
|
|
20250411,170900,3019734620,16300,16300,16300,16300,0
|
|
20250411,170800,3019734620,16300,16300,16300,16300,0
|
|
20250411,170700,3019734620,16300,16300,16300,16300,0
|
|
20250411,170600,3019734620,16300,16300,16300,16300,0
|
|
20250411,170500,3019734620,16300,16300,16300,16300,0
|
|
20250411,170400,3019734620,16300,16300,16300,16300,0
|
|
20250411,170300,3019734620,16300,16300,16300,16300,0
|
|
20250411,170200,3019734620,16300,16300,16300,16300,13056
|
|
20250411,170100,3019734620,16300,16300,16300,16300,0
|
|
20250411,170000,3019734620,16300,16300,16300,16300,0
|
|
20250411,165900,3019734620,16300,16300,16300,16300,0
|
|
20250411,165800,3019734620,16300,16300,16300,16300,0
|
|
20250411,165700,3019734620,16300,16300,16300,16300,0
|
|
20250411,165600,3019734620,16300,16300,16300,16300,0
|
|
20250411,165500,3019734620,16300,16300,16300,16300,0
|
|
20250411,165400,3019734620,16300,16300,16300,16300,0
|
|
20250411,165300,3019734620,16300,16300,16300,16300,0
|
|
20250411,165200,3019734620,16300,16300,16300,16300,0
|
|
20250411,165100,3019734620,16300,16300,16300,16300,0
|
|
20250411,165000,3019734620,16300,16300,16300,16300,0
|
|
20250411,164900,3019734620,16300,16300,16300,16300,0
|
|
20250411,164800,3019734620,16300,16300,16300,16300,0
|
|
20250411,164700,3019734620,16300,16300,16300,16300,0
|
|
20250411,164600,3019734620,16300,16300,16300,16300,0
|
|
20250411,164500,3019734620,16300,16300,16300,16300,0
|
|
20250411,164400,3019734620,16300,16300,16300,16300,0
|
|
20250411,164300,3019734620,16300,16300,16300,16300,0
|
|
20250411,164200,3019734620,16300,16300,16300,16300,0
|
|
20250411,164100,3019734620,16300,16300,16300,16300,0
|
|
20250411,164000,3019734620,16300,16300,16300,16300,0
|
|
20250411,163900,3019734620,16300,16300,16300,16300,0
|
|
20250411,163800,3019734620,16300,16300,16300,16300,0
|
|
20250411,163700,3019734620,16300,16300,16300,16300,0
|
|
20250411,163600,3019734620,16300,16300,16300,16300,0
|
|
20250411,163500,3019734620,16300,16300,16300,16300,0
|
|
20250411,163400,3019734620,16300,16300,16300,16300,0
|
|
20250411,163300,3019734620,16300,16300,16300,16300,0
|
|
20250411,163200,3019734620,16300,16300,16300,16300,13056
|
|
20250411,163100,3019734620,16300,16300,16300,16300,0
|
|
20250411,163000,3019734620,16300,16300,16300,16300,0
|
|
20250411,162900,3019734620,16300,16300,16300,16300,0
|
|
20250411,162800,3019734620,16300,16300,16300,16300,0
|
|
20250411,162700,3019734620,16300,16300,16300,16300,0
|
|
20250411,162600,3019734620,16300,16300,16300,16300,0
|
|
20250411,162500,3019734620,16300,16300,16300,16300,0
|
|
20250411,162400,3019734620,16300,16300,16300,16300,0
|
|
20250411,162300,3019734620,16300,16300,16300,16300,0
|
|
20250411,162200,3019734620,16300,16300,16300,16300,0
|
|
20250411,162100,3019734620,16300,16300,16300,16300,0
|
|
20250411,162000,3019734620,16300,16300,16300,16300,0
|
|
20250411,161900,3019734620,16300,16300,16300,16300,0
|
|
20250411,161800,3019734620,16300,16300,16300,16300,0
|
|
20250411,161700,3019734620,16300,16300,16300,16300,0
|
|
20250411,161600,3019734620,16300,16300,16300,16300,0
|
|
20250411,161500,3019734620,16300,16300,16300,16300,0
|
|
20250411,161400,3019734620,16300,16300,16300,16300,0
|
|
20250411,161300,3019734620,16300,16300,16300,16300,0
|
|
20250411,161200,3019734620,16300,16300,16300,16300,0
|
|
20250411,161100,3019734620,16300,16300,16300,16300,0
|
|
20250411,161000,3019734620,16300,16300,16300,16300,0
|
|
20250411,160900,3019734620,16300,16300,16300,16300,0
|
|
20250411,160800,3019734620,16300,16300,16300,16300,0
|
|
20250411,160700,3019734620,16300,16300,16300,16300,0
|
|
20250411,160600,3019734620,16300,16300,16300,16300,0
|
|
20250411,160500,3019734620,16300,16300,16300,16300,0
|
|
20250411,160400,3019734620,16300,16300,16300,16300,0
|
|
20250411,160300,3019734620,16300,16300,16300,16300,0
|
|
20250411,160200,3019734620,16300,16300,16300,16300,13056
|
|
20250411,160100,3019734620,16300,16300,16300,16300,0
|
|
20250411,160000,3019734620,16300,16300,16300,16300,0
|
|
20250411,155900,3019734620,16300,16300,16300,16300,0
|
|
20250411,155800,3019734620,16300,16300,16300,16300,0
|
|
20250411,155700,3019734620,16300,16300,16300,16300,0
|
|
20250411,155600,3019734620,16300,16300,16300,16300,0
|
|
20250411,155500,3019734620,16300,16300,16300,16300,0
|
|
20250411,155400,3019734620,16300,16300,16300,16300,0
|
|
20250411,155300,3019734620,16300,16300,16300,16300,0
|
|
20250411,155200,3019734620,16300,16300,16300,16300,0
|
|
20250411,155100,3019734620,16300,16300,16300,16300,0
|
|
20250411,155000,3019734620,16300,16300,16300,16300,0
|
|
20250411,154900,3019734620,16300,16300,16300,16300,0
|
|
20250411,154800,3019734620,16300,16300,16300,16300,0
|
|
20250411,154700,3019734620,16300,16300,16300,16300,0
|
|
20250411,154600,3019734620,16300,16300,16300,16300,0
|
|
20250411,154500,3019734620,16300,16300,16300,16300,0
|
|
20250411,154400,3019734620,16300,16300,16300,16300,0
|
|
20250411,154300,3019734620,16300,16300,16300,16300,0
|
|
20250411,154200,3019734620,16300,16300,16300,16300,0
|
|
20250411,154100,3019734620,16300,16300,16300,16300,0
|
|
20250411,154000,3019734620,16300,16300,16300,16300,0
|
|
20250411,153900,3019734620,16300,16300,16300,16300,0
|
|
20250411,153800,3019734620,16300,16300,16300,16300,0
|
|
20250411,153700,3019734620,16300,16300,16300,16300,0
|
|
20250411,153600,3019734620,16300,16300,16300,16300,0
|
|
20250411,153500,3019734620,16300,16300,16300,16300,0
|
|
20250411,153400,3019734620,16300,16300,16300,16300,0
|
|
20250411,153300,3019734620,16300,16300,16300,16300,0
|
|
20250411,153200,3019734620,16300,16300,16300,16300,13056
|
|
20250411,153100,3019734620,16300,16300,16300,16300,0
|
|
20250411,153000,3019734620,16300,16300,16300,16300,13056
|
|
20250411,152900,2806921820,16290,16290,16290,16290,0
|
|
20250411,152800,2806921820,16290,16290,16290,16290,0
|
|
20250411,152700,2806921820,16290,16290,16290,16290,0
|
|
20250411,152600,2806921820,16290,16290,16290,16290,0
|
|
20250411,152500,2806921820,16290,16290,16290,16290,0
|
|
20250411,152400,2806921820,16290,16290,16290,16290,0
|
|
20250411,152300,2806921820,16290,16290,16290,16290,0
|
|
20250411,152200,2806921820,16290,16290,16290,16290,0
|
|
20250411,152100,2806921820,16290,16290,16290,16290,0
|
|
20250411,152000,2806921820,16290,16290,16290,16290,0
|
|
20250411,151900,2806921820,16290,16300,16300,16290,232
|
|
20250411,151800,2803142490,16300,16290,16300,16290,451
|
|
20250411,151700,2795793990,16300,16290,16300,16290,824
|
|
20250411,151600,2782368070,16300,16290,16300,16290,398
|
|
20250411,151500,2775882930,16290,16290,16300,16290,444
|
|
20250411,151400,2768648690,16290,16300,16300,16290,570
|
|
20250411,151300,2759360740,16290,16300,16300,16290,1485
|
|
20250411,151200,2735167550,16300,16300,16300,16290,469
|
|
20250411,151100,2727525130,16290,16290,16300,16290,719
|
|
20250411,151000,2715810090,16290,16290,16300,16290,595
|
|
20250411,150900,2706116220,16300,16300,16300,16290,413
|
|
20250411,150800,2699386750,16300,16290,16300,16290,1364
|
|
20250411,150700,2677156670,16300,16300,16300,16290,772
|
|
20250411,150600,2664579340,16290,16290,16300,16280,852
|
|
20250411,150500,2650700670,16280,16290,16290,16280,453
|
|
20250411,150400,2643323380,16290,16290,16290,16280,1718
|
|
20250411,150300,2615339500,16280,16290,16290,16280,645
|
|
20250411,150200,2604837620,16290,16280,16290,16270,1821
|
|
20250411,150100,2575193400,16280,16260,16280,16260,1028
|
|
20250411,150000,2558467670,16270,16270,16270,16260,325
|
|
20250411,145900,2553181990,16270,16260,16270,16250,2164
|
|
20250411,145800,2517996120,16260,16260,16260,16250,283
|
|
20250411,145700,2513396600,16260,16260,16260,16250,553
|
|
20250411,145600,2504408890,16250,16250,16260,16250,331
|
|
20250411,145500,2499029160,16260,16250,16270,16250,1496
|
|
20250411,145400,2474704940,16260,16260,16270,16260,573
|
|
20250411,145300,2465387660,16250,16250,16270,16250,1159
|
|
20250411,145200,2446544590,16260,16260,16260,16250,281
|
|
20250411,145100,2441977590,16250,16260,16260,16250,292
|
|
20250411,145000,2437231750,16250,16250,16260,16250,553
|
|
20250411,144900,2428244210,16250,16260,16260,16250,346
|
|
20250411,144800,2422621040,16260,16260,16260,16250,351
|
|
20250411,144700,2416917250,16260,16250,16260,16250,290
|
|
20250411,144600,2412204230,16250,16260,16260,16250,270
|
|
20250411,144500,2407816570,16250,16250,16260,16250,309
|
|
20250411,144400,2402795040,16250,16250,16260,16240,439
|
|
20250411,144300,2395661420,16240,16250,16250,16240,1475
|
|
20250411,144200,2371699470,16240,16250,16250,16240,891
|
|
20250411,144100,2357223430,16240,16260,16260,16240,3312
|
|
20250411,144000,2303389160,16270,16260,16270,16260,269
|
|
20250411,143900,2299014890,16260,16260,16270,16260,219
|
|
20250411,143800,2295453730,16260,16270,16270,16260,322
|
|
20250411,143700,2290216050,16270,16260,16270,16260,88
|
|
20250411,143600,2288784875,16270,16275,16275,16270,1260
|
|
20250411,143500,2268284445,16275,16280,16280,16270,377
|
|
20250411,143400,2262149560,16270,16280,16280,16270,37
|
|
20250411,143300,2261547510,16280,16280,16280,16270,76
|
|
20250411,143200,2260310680,16270,16280,16280,16270,115
|
|
20250411,143100,2258439030,16270,16280,16280,16270,294
|
|
20250411,143000,2253655370,16280,16270,16280,16270,186
|
|
20250411,142900,2250629120,16280,16270,16280,16270,195
|
|
20250411,142800,2247456010,16270,16260,16280,16260,587
|
|
20250411,142700,2237905300,16270,16240,16270,16240,5474
|
|
20250411,142600,2148938710,16250,16240,16250,16240,97
|
|
20250411,142500,2147362780,16240,16250,16250,16240,60
|
|
20250411,142400,2146388250,16240,16260,16260,16240,60
|
|
20250411,142300,2145413800,16240,16250,16260,16230,343
|
|
20250411,142200,2139840770,16240,16230,16240,16230,275
|
|
20250411,142100,2135375410,16230,16230,16240,16230,181
|
|
20250411,142000,2132436990,16230,16240,16250,16230,1300
|
|
20250411,141900,2111335370,16240,16250,16250,16240,101
|
|
20250411,141800,2109694650,16240,16230,16250,16230,75
|
|
20250411,141700,2108476750,16250,16230,16250,16230,127
|
|
20250411,141600,2106414620,16240,16240,16240,16230,86
|
|
20250411,141500,2105018150,16250,16230,16250,16230,296
|
|
20250411,141400,2100213140,16240,16230,16240,16230,156
|
|
20250411,141300,2097680120,16230,16230,16240,16230,187
|
|
20250411,141200,2094644190,16230,16230,16240,16230,100
|
|
20250411,141100,2093020610,16230,16240,16250,16230,109
|
|
20250411,141000,2091250710,16240,16230,16240,16230,291
|
|
20250411,140900,2086525820,16230,16230,16240,16230,305
|
|
20250411,140800,2081573390,16230,16230,16240,16220,73
|
|
20250411,140700,2080388770,16230,16220,16230,16220,154
|
|
20250411,140600,2077889880,16220,16220,16230,16220,266
|
|
20250411,140500,2073573270,16220,16220,16240,16220,358
|
|
20250411,140400,2067763290,16220,16230,16240,16220,612
|
|
20250411,140300,2057830550,16230,16240,16240,16230,176
|
|
20250411,140200,2054973690,16230,16240,16240,16230,215
|
|
20250411,140100,2051483950,16240,16250,16250,16230,141
|
|
20250411,140000,2049194430,16230,16240,16260,16230,125
|
|
20250411,135900,2047163400,16240,16250,16260,16230,88
|
|
20250411,135800,2045734120,16230,16230,16250,16230,100
|
|
20250411,135700,2044110440,16240,16240,16250,16230,353
|
|
20250411,135600,2038379350,16230,16240,16240,16230,368
|
|
20250411,135500,2032403550,16250,16230,16250,16230,777
|
|
20250411,135400,2019784220,16230,16230,16240,16230,117
|
|
20250411,135300,2017884660,16230,16230,16240,16230,451
|
|
20250411,135200,2010560910,16230,16240,16240,16230,159
|
|
20250411,135100,2007979620,16230,16220,16240,16220,82
|
|
20250411,135000,2006648890,16220,16220,16240,16220,48
|
|
20250411,134900,2005870290,16230,16230,16230,16220,280
|
|
20250411,134800,2001326190,16220,16220,16230,16220,85
|
|
20250411,134700,1999947240,16230,16240,16240,16230,194
|
|
20250411,134600,1996798330,16240,16230,16240,16230,495
|
|
20250411,134500,1988760460,16230,16240,16240,16230,372
|
|
20250411,134400,1982722590,16240,16230,16240,16230,71
|
|
20250411,134300,1981570230,16240,16250,16250,16240,129
|
|
20250411,134200,1979475250,16250,16240,16250,16240,335
|
|
20250411,134100,1974034540,16240,16250,16260,16230,2586
|
|
20250411,134000,1932012500,16230,16210,16250,16210,2318
|
|
20250411,133900,1894391640,16220,16220,16220,16210,34
|
|
20250411,133800,1893840460,16220,16220,16220,16210,94
|
|
20250411,133700,1892316285,16220,16210,16220,16210,574
|
|
20250411,133600,1883008465,16220,16210,16220,16210,154
|
|
20250411,133500,1880511115,16220,16180,16220,16180,248
|
|
20250411,133400,1876496025,16180,16190,16190,16180,110
|
|
20250411,133300,1874716185,16180,16180,16190,16180,80
|
|
20250411,133200,1873421435,16180,16180,16190,16170,222
|
|
20250411,133100,1869829775,16170,16170,16180,16170,300
|
|
20250411,133000,1864978765,16170,16180,16190,16160,900
|
|
20250411,132900,1850422285,16180,16180,16190,16180,163
|
|
20250411,132800,1847783885,16180,16210,16220,16180,1706
|
|
20250411,132700,1820149895,16220,16210,16220,16210,656
|
|
20250411,132600,1809516115,16220,16210,16220,16210,699
|
|
20250411,132500,1798179055,16220,16210,16220,16210,81
|
|
20250411,132400,1796865775,16220,16240,16240,16210,3537
|
|
20250411,132300,1739488995,16240,16230,16240,16230,75
|
|
20250411,132200,1738271415,16230,16240,16250,16230,1552
|
|
20250411,132100,1713067195,16240,16240,16250,16240,44
|
|
20250411,132000,1712352615,16250,16240,16250,16240,96
|
|
20250411,131900,1710793310,16240,16250,16250,16240,551
|
|
20250411,131800,1701839860,16240,16250,16250,16240,99
|
|
20250411,131700,1700231830,16250,16240,16250,16240,336
|
|
20250411,131600,1694775180,16240,16240,16240,16230,265
|
|
20250411,131500,1690472380,16240,16240,16240,16240,1255
|
|
20250411,131400,1670091180,16250,16240,16250,16240,70
|
|
20250411,131300,1668954320,16250,16250,16250,16240,166
|
|
20250411,131200,1666257240,16240,16240,16250,16240,246
|
|
20250411,131100,1662260410,16240,16250,16260,16240,396
|
|
20250411,131000,1655826440,16260,16250,16270,16250,615
|
|
20250411,130900,1645830180,16250,16250,16250,16240,360
|
|
20250411,130800,1639980600,16250,16240,16250,16240,405
|
|
20250411,130700,1633400050,16240,16250,16250,16240,251
|
|
20250411,130600,1629321770,16250,16230,16250,16230,1316
|
|
20250411,130500,1607945210,16230,16230,16240,16230,46
|
|
20250411,130400,1607198610,16230,16230,16240,16230,212
|
|
20250411,130300,1603757440,16240,16230,16240,16230,74
|
|
20250411,130200,1602556380,16230,16240,16240,16230,1127
|
|
20250411,130100,1584265140,16240,16230,16240,16230,721
|
|
20250411,130000,1572556550,16230,16235,16240,16230,51
|
|
20250411,125900,1571728760,16235,16230,16240,16230,80
|
|
20250411,125800,1570430085,16240,16230,16240,16230,32
|
|
20250411,125700,1569910705,16240,16240,16240,16230,376
|
|
20250411,125600,1563805015,16230,16240,16245,16230,801
|
|
20250411,125500,1550797880,16240,16240,16245,16240,488
|
|
20250411,125400,1542872750,16250,16240,16250,16240,58
|
|
20250411,125300,1541930555,16250,16240,16250,16240,65
|
|
20250411,125200,1540874915,16240,16240,16250,16230,585
|
|
20250411,125100,1531374805,16240,16220,16240,16210,776
|
|
20250411,125000,1518785105,16220,16210,16220,16210,61
|
|
20250411,124900,1517796055,16210,16220,16220,16210,97
|
|
20250411,124800,1516223325,16210,16210,16220,16210,38
|
|
20250411,124700,1515607275,16210,16210,16210,16200,483
|
|
20250411,124600,1507777995,16200,16200,16200,16200,45
|
|
20250411,124500,1507048995,16210,16200,16210,16200,268
|
|
20250411,124400,1502705245,16210,16210,16210,16200,632
|
|
20250411,124300,1492460825,16210,16200,16210,16200,53
|
|
20250411,124200,1491602215,16200,16205,16210,16200,408
|
|
20250411,124100,1484992110,16205,16210,16210,16200,61
|
|
20250411,124000,1484003825,16210,16210,16215,16210,261
|
|
20250411,123900,1479772980,16215,16220,16220,16210,682
|
|
20250411,123800,1468717615,16210,16220,16220,16210,346
|
|
20250411,123700,1463105945,16220,16210,16220,16210,82
|
|
20250411,123600,1461776365,16220,16230,16230,16210,990
|
|
20250411,123500,1445718675,16220,16240,16250,16220,2121
|
|
20250411,123400,1411274275,16240,16230,16240,16220,710
|
|
20250411,123300,1399749035,16230,16230,16230,16220,150
|
|
20250411,123200,1397314835,16230,16220,16230,16220,642
|
|
20250411,123100,1386897585,16220,16200,16240,16200,2040
|
|
20250411,123000,1353801855,16210,16190,16210,16190,600
|
|
20250411,122900,1344079555,16200,16190,16200,16190,48
|
|
20250411,122800,1343302405,16190,16200,16200,16190,938
|
|
20250411,122700,1328110105,16190,16180,16200,16180,568
|
|
20250411,122600,1318914205,16180,16170,16180,16170,285
|
|
20250411,122500,1314303215,16180,16150,16180,16140,2753
|
|
20250411,122400,1269789335,16140,16160,16160,16140,117
|
|
20250411,122300,1267900135,16160,16140,16160,16130,1073
|
|
20250411,122200,1250565995,16130,16130,16140,16130,748
|
|
20250411,122100,1238494575,16130,16130,16140,16130,54
|
|
20250411,122000,1237623515,16130,16130,16140,16130,104
|
|
20250411,121900,1235945725,16130,16130,16140,16130,444
|
|
20250411,121800,1228780015,16130,16140,16140,16130,149
|
|
20250411,121700,1226376345,16130,16130,16140,16130,381
|
|
20250411,121600,1220228425,16130,16130,16140,16130,166
|
|
20250411,121500,1217549775,16140,16130,16140,16130,72
|
|
20250411,121400,1216388145,16140,16120,16140,16120,42
|
|
20250411,121300,1215710865,16130,16120,16140,16120,558
|
|
20250411,121200,1206709435,16130,16130,16130,16110,269
|
|
20250411,121100,1202371685,16130,16120,16130,16110,162
|
|
20250411,121000,1199760385,16120,16110,16120,16110,147
|
|
20250411,120900,1197391085,16110,16120,16120,16110,120
|
|
20250411,120800,1195457315,16120,16100,16120,16100,95
|
|
20250411,120700,1193926975,16100,16100,16110,16100,52
|
|
20250411,120600,1193089705,16100,16110,16130,16100,882
|
|
20250411,120500,1178874695,16100,16100,16130,16100,514
|
|
20250411,120400,1170594445,16110,16110,16130,16100,659
|
|
20250411,120300,1159971635,16110,16100,16110,16100,93
|
|
20250411,120200,1158474055,16100,16090,16110,16080,688
|
|
20250411,120100,1147394845,16080,16070,16090,16070,373
|
|
20250411,120000,1141394465,16060,16060,16070,16060,174
|
|
20250411,115900,1138598975,16060,16060,16070,16060,75
|
|
20250411,115800,1137394345,16060,16070,16080,16060,1551
|
|
20250411,115700,1112479565,16080,16070,16080,16070,118
|
|
20250411,115600,1110582935,16070,16070,16080,16070,115
|
|
20250411,115500,1108734605,16070,16070,16080,16070,86
|
|
20250411,115400,1107352545,16070,16070,16080,16070,117
|
|
20250411,115300,1105472085,16070,16070,16080,16070,97
|
|
20250411,115200,1103913265,16060,16060,16070,16060,101
|
|
20250411,115100,1102291175,16060,16060,16080,16060,460
|
|
20250411,115000,1094898915,16060,16070,16080,16060,150
|
|
20250411,114900,1092488045,16070,16060,16080,16060,121
|
|
20250411,114800,1090544195,16070,16080,16080,16070,119
|
|
20250411,114700,1088631845,16070,16070,16080,16070,93
|
|
20250411,114600,1087137305,16070,16070,16080,16070,112
|
|
20250411,114500,1085337195,16070,16070,16080,16070,157
|
|
20250411,114400,1082814175,16060,16060,16080,16060,104
|
|
20250411,114300,1081143165,16060,16060,16070,16060,69
|
|
20250411,114200,1080035015,16070,16060,16070,16060,116
|
|
20250411,114100,1078171705,16070,16060,16070,16060,925
|
|
20250411,114000,1063307555,16060,16070,16070,16060,213
|
|
20250411,113900,1059885715,16070,16060,16070,16060,105
|
|
20250411,113800,1058199105,16060,16060,16060,16050,96
|
|
20250411,113700,1056658165,16050,16060,16060,16050,129
|
|
20250411,113600,1054587085,16050,16070,16080,16050,407
|
|
20250411,113500,1048047095,16070,16100,16100,16070,66
|
|
20250411,113400,1046986365,16070,16050,16090,16040,397
|
|
20250411,113300,1040606335,16040,16050,16060,16040,99
|
|
20250411,113200,1039017795,16060,16050,16060,16040,95
|
|
20250411,113100,1037493165,16050,16050,16060,16040,615
|
|
20250411,113000,1027622885,16050,16060,16070,16050,96
|
|
20250411,112900,1026082025,16050,16050,16060,16050,127
|
|
20250411,112800,1024043215,16050,16090,16090,16050,122
|
|
20250411,112700,1022083885,16080,16070,16080,16050,142
|
|
20250411,112600,1019802225,16050,16070,16070,16050,111
|
|
20250411,112500,1018020025,16060,16080,16100,16060,994
|
|
20250411,112400,1002026585,16060,16050,16060,16030,804
|
|
20250411,112300,989122345,16050,16030,16080,16030,2025
|
|
20250411,112200,956589135,16030,16020,16040,16020,203
|
|
20250411,112100,953334675,16020,16030,16040,16020,243
|
|
20250411,112000,949438825,16020,15990,16040,15990,450
|
|
20250411,111900,942229335,16000,15990,16010,15980,284
|
|
20250411,111800,937686385,15980,15980,15990,15970,573
|
|
20250411,111700,928527665,15970,15990,16000,15960,4090
|
|
20250411,111600,863171735,15990,16010,16010,15990,559
|
|
20250411,111500,854229595,16010,16000,16010,16000,389
|
|
20250411,111400,848005065,16000,16000,16010,16000,91
|
|
20250411,111300,846549035,16000,16000,16010,16000,89
|
|
20250411,111200,845125005,16010,16010,16010,16000,119
|
|
20250411,111100,843220875,16010,16010,16020,16000,1264
|
|
20250411,111000,822985615,16010,16020,16020,16010,95
|
|
20250411,110900,821464515,16010,16010,16020,16010,99
|
|
20250411,110800,819879515,16020,16010,16020,16010,83
|
|
20250411,110700,818550665,16010,16010,16020,16010,93
|
|
20250411,110600,817061695,16010,16010,16020,16010,261
|
|
20250411,110500,812883065,16010,16010,16020,16010,224
|
|
20250411,110400,809296655,16010,16010,16020,16010,243
|
|
20250411,110300,805405015,16010,16020,16020,16000,95
|
|
20250411,110200,803884145,16030,16000,16030,16000,111
|
|
20250411,110100,802106995,16000,16005,16010,16000,91
|
|
20250411,110000,800650920,16000,16000,16020,16000,166
|
|
20250411,105900,797994490,16000,16010,16020,16000,106
|
|
20250411,105800,796298360,16010,16000,16010,16000,174
|
|
20250411,105700,793513390,16000,16000,16010,16000,127
|
|
20250411,105600,791481330,16000,16010,16020,16000,190
|
|
20250411,105500,788438920,16010,16010,16020,16010,263
|
|
20250411,105400,784227690,16010,16010,16020,16010,76
|
|
20250411,105300,783010890,16010,16010,16020,16010,188
|
|
20250411,105200,780000970,16010,16010,16020,16010,150
|
|
20250411,105100,777599460,16010,16010,16010,16000,163
|
|
20250411,105000,774990840,16000,16010,16020,16000,261
|
|
20250411,104900,770813290,16000,16000,16010,16000,123
|
|
20250411,104800,768845230,16010,16010,16020,16010,159
|
|
20250411,104700,766299620,16010,16010,16020,16010,301
|
|
20250411,104600,761480550,16010,16010,16020,16010,113
|
|
20250411,104500,759671410,16010,16010,16020,16010,161
|
|
20250411,104400,757093510,16010,16010,16020,16010,473
|
|
20250411,104300,749520720,16010,16010,16020,16010,145
|
|
20250411,104200,747199250,16010,16010,16010,16000,190
|
|
20250411,104100,744158145,16000,16000,16010,16000,107
|
|
20250411,104000,742446105,16000,15990,16010,15990,296
|
|
20250411,103900,737710435,15990,16000,16000,15990,249
|
|
20250411,103800,733727635,16000,16010,16010,16000,132
|
|
20250411,103700,731615595,16000,16010,16020,16000,314
|
|
20250411,103600,726588595,16000,16000,16010,16000,400
|
|
20250411,103500,720188435,16000,16000,16010,15990,446
|
|
20250411,103400,713052765,15990,16000,16000,15990,92
|
|
20250411,103300,711581635,15990,16000,16000,15990,1355
|
|
20250411,103200,689903965,16000,16010,16010,16000,83
|
|
20250411,103100,688575855,16000,16000,16010,16000,143
|
|
20250411,103000,686287825,16000,16010,16020,16000,303
|
|
20250411,102900,681436935,16020,16020,16020,16010,173
|
|
20250411,102800,678666105,16010,16000,16030,16000,328
|
|
20250411,102700,673413915,16000,16000,16010,16000,86
|
|
20250411,102600,672037875,16000,16000,16010,16000,160
|
|
20250411,102500,669477775,16010,16010,16020,16000,718
|
|
20250411,102400,657982925,16010,16000,16010,16000,75
|
|
20250411,102300,656782875,16010,16000,16010,16000,301
|
|
20250411,102200,651964175,16000,16000,16010,16000,105
|
|
20250411,102100,650283785,16000,16010,16010,16000,351
|
|
20250411,102000,644667525,16000,16020,16030,16000,50
|
|
20250411,101900,643867205,16010,16000,16010,16000,245
|
|
20250411,101800,639946565,16000,16000,16010,16000,176
|
|
20250411,101700,637130535,16010,16020,16020,16000,217
|
|
20250411,101600,633655685,16010,16010,16020,16010,99
|
|
20250411,101500,632070465,16020,16010,16020,16010,57
|
|
20250411,101400,631157845,16020,16020,16030,16010,124
|
|
20250411,101300,629172505,16030,16010,16030,16010,168
|
|
20250411,101200,626481125,16020,16010,16020,16000,66
|
|
20250411,101100,625424615,16010,16000,16020,16000,874
|
|
20250411,101000,611427185,16000,16020,16020,16000,922
|
|
20250411,100900,596666415,16020,16020,16030,16010,299
|
|
20250411,100800,591879215,16010,16010,16020,16010,310
|
|
20250411,100700,586914575,16020,16000,16020,16000,134
|
|
20250411,100600,584770105,16000,16010,16010,16000,118
|
|
20250411,100500,582882035,16000,16000,16000,15990,65
|
|
20250411,100400,581842215,15990,15990,16010,15990,81
|
|
20250411,100300,580546605,16000,15990,16000,15990,105
|
|
20250411,100200,578867135,15990,16010,16020,15990,1103
|
|
20250411,100100,561225175,16000,16040,16040,16000,1828
|
|
20250411,100000,531946355,16050,16030,16050,16030,384
|
|
20250411,095900,525786925,16040,16040,16050,16040,205
|
|
20250411,095800,522498125,16040,16060,16070,16035,666
|
|
20250411,095700,511809020,16080,16050,16090,16050,1134
|
|
20250411,095600,493596060,16050,16030,16050,16030,665
|
|
20250411,095500,482929950,16030,16030,16040,16030,350
|
|
20250411,095400,477318510,16030,15960,16030,15960,1128
|
|
20250411,095300,459267510,15950,15950,15960,15950,170
|
|
20250411,095200,456555990,15950,15940,15950,15940,561
|
|
20250411,095100,447613150,15930,15950,15960,15930,1467
|
|
20250411,095000,424219160,15960,15980,15980,15960,1400
|
|
20250411,094900,401869460,15970,15980,15980,15970,140
|
|
20250411,094800,399632490,15980,15980,15980,15980,101
|
|
20250411,094700,398018510,15970,15970,15980,15970,134
|
|
20250411,094600,395877840,15970,15980,15980,15970,22
|
|
20250411,094500,395526480,15980,15980,15980,15970,370
|
|
20250411,094400,389616960,15980,15970,15980,15970,34
|
|
20250411,094300,389073800,15980,16000,16000,15980,412
|
|
20250411,094200,382486850,16000,15980,16000,15980,273
|
|
20250411,094100,378123080,15970,15970,15970,15960,116
|
|
20250411,094000,376270770,15970,15970,15970,15960,54
|
|
20250411,093900,375408790,15960,15960,15960,15960,169
|
|
20250411,093800,372711550,15960,15950,15960,15950,97
|
|
20250411,093700,371163820,15950,15950,15950,15940,539
|
|
20250411,093600,362570040,15960,15950,15960,15950,107
|
|
20250411,093500,360863280,15940,15940,15950,15940,75
|
|
20250411,093400,359667770,15940,15940,15940,15930,35
|
|
20250411,093300,359110010,15940,15960,15960,15920,3631
|
|
20250411,093200,301230860,15970,15970,15970,15970,5
|
|
20250411,093100,301151010,15970,15970,15980,15960,212
|
|
20250411,093000,297765460,15970,15980,15980,15960,497
|
|
20250411,092900,289829350,15970,15970,15970,15970,205
|
|
20250411,092800,286555500,15970,15980,15980,15970,483
|
|
20250411,092700,278838290,15990,15980,15990,15980,232
|
|
20250411,092600,275130370,15970,15960,15970,15960,341
|
|
20250411,092500,269684930,15960,15990,15990,15960,391
|
|
20250411,092400,263439890,15980,15960,15980,15960,189
|
|
20250411,092300,260421670,15990,15960,15990,15960,229
|
|
20250411,092200,256764430,15960,16000,16010,15960,2021
|
|
20250411,092100,224453860,16010,16010,16010,16010,51
|
|
20250411,092000,223637350,16010,16010,16020,16010,177
|
|
20250411,091900,220803480,16010,16020,16020,16010,101
|
|
20250411,091800,219185470,16030,16020,16040,16020,2288
|
|
20250411,091700,182506010,16020,16000,16020,16000,828
|
|
20250411,091600,169244410,15990,16020,16020,15990,366
|
|
20250411,091500,163388510,16020,16020,16020,16020,2
|
|
20250411,091400,163356470,16020,16030,16030,16020,25
|
|
20250411,091300,162955920,16030,16040,16040,16000,1590
|
|
20250411,091200,137490760,16040,16010,16040,16010,188
|
|
20250411,091100,134479440,16020,16030,16030,16020,60
|
|
20250411,091000,133518100,16020,16020,16030,16020,120
|
|
20250411,090900,131595000,16030,16020,16030,16020,107
|
|
20250411,090800,129880430,16010,16000,16010,16000,61
|
|
20250411,090700,128904050,15990,16000,16000,15980,537
|
|
20250411,090600,120317950,16030,16050,16050,16000,103
|
|
20250411,090500,118669780,16000,16010,16050,15990,1566
|
|
20250411,090400,93598500,16000,16000,16020,16000,87
|
|
20250411,090300,92205800,15980,15980,16000,15980,1657
|
|
20250411,090200,65718720,15990,16000,16010,15970,634
|
|
20250411,090100,55576760,15970,15950,15970,15930,788
|
|
20250411,090000,43016220,15950,16050,16050,15940,2682
|