575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,183200,3095522995,16350,16350,16350,16350,8054
|
|
20250414,183100,3095522995,16350,16350,16350,16350,0
|
|
20250414,183000,3095522995,16350,16350,16350,16350,0
|
|
20250414,182900,3095522995,16350,16350,16350,16350,0
|
|
20250414,182800,3095522995,16350,16350,16350,16350,0
|
|
20250414,182700,3095522995,16350,16350,16350,16350,0
|
|
20250414,182600,3095522995,16350,16350,16350,16350,0
|
|
20250414,182500,3095522995,16350,16350,16350,16350,0
|
|
20250414,182400,3095522995,16350,16350,16350,16350,0
|
|
20250414,182300,3095522995,16350,16350,16350,16350,0
|
|
20250414,182200,3095522995,16350,16350,16350,16350,0
|
|
20250414,182100,3095522995,16350,16350,16350,16350,0
|
|
20250414,182000,3095522995,16350,16350,16350,16350,0
|
|
20250414,181900,3095522995,16350,16350,16350,16350,0
|
|
20250414,181800,3095522995,16350,16350,16350,16350,0
|
|
20250414,181700,3095522995,16350,16350,16350,16350,0
|
|
20250414,181600,3095522995,16350,16350,16350,16350,0
|
|
20250414,181500,3095522995,16350,16350,16350,16350,0
|
|
20250414,181400,3095522995,16350,16350,16350,16350,0
|
|
20250414,181300,3095522995,16350,16350,16350,16350,0
|
|
20250414,181200,3095522995,16350,16350,16350,16350,0
|
|
20250414,181100,3095522995,16350,16350,16350,16350,0
|
|
20250414,181000,3095522995,16350,16350,16350,16350,0
|
|
20250414,180900,3095522995,16350,16350,16350,16350,0
|
|
20250414,180800,3095522995,16350,16350,16350,16350,0
|
|
20250414,180700,3095522995,16350,16350,16350,16350,0
|
|
20250414,180600,3095522995,16350,16350,16350,16350,0
|
|
20250414,180500,3095522995,16350,16350,16350,16350,0
|
|
20250414,180400,3095522995,16350,16350,16350,16350,0
|
|
20250414,180300,3095522995,16350,16350,16350,16350,0
|
|
20250414,180200,3095522995,16350,16350,16350,16350,8054
|
|
20250414,180100,3095522995,16350,16350,16350,16350,0
|
|
20250414,180000,3095522995,16350,16350,16350,16350,0
|
|
20250414,175900,3095522995,16350,16350,16350,16350,0
|
|
20250414,175800,3095522995,16350,16350,16350,16350,0
|
|
20250414,175700,3095522995,16350,16350,16350,16350,0
|
|
20250414,175600,3095522995,16350,16350,16350,16350,0
|
|
20250414,175500,3095522995,16350,16350,16350,16350,0
|
|
20250414,175400,3095522995,16350,16350,16350,16350,0
|
|
20250414,175300,3095522995,16350,16350,16350,16350,0
|
|
20250414,175200,3095522995,16350,16350,16350,16350,0
|
|
20250414,175100,3095522995,16350,16350,16350,16350,0
|
|
20250414,175000,3095522995,16350,16350,16350,16350,0
|
|
20250414,174900,3095522995,16350,16350,16350,16350,0
|
|
20250414,174800,3095522995,16350,16350,16350,16350,0
|
|
20250414,174700,3095522995,16350,16350,16350,16350,0
|
|
20250414,174600,3095522995,16350,16350,16350,16350,0
|
|
20250414,174500,3095522995,16350,16350,16350,16350,0
|
|
20250414,174400,3095522995,16350,16350,16350,16350,0
|
|
20250414,174300,3095522995,16350,16350,16350,16350,0
|
|
20250414,174200,3095522995,16350,16350,16350,16350,0
|
|
20250414,174100,3095522995,16350,16350,16350,16350,0
|
|
20250414,174000,3095522995,16350,16350,16350,16350,0
|
|
20250414,173900,3095522995,16350,16350,16350,16350,0
|
|
20250414,173800,3095522995,16350,16350,16350,16350,0
|
|
20250414,173700,3095522995,16350,16350,16350,16350,0
|
|
20250414,173600,3095522995,16350,16350,16350,16350,0
|
|
20250414,173500,3095522995,16350,16350,16350,16350,0
|
|
20250414,173400,3095522995,16350,16350,16350,16350,0
|
|
20250414,173300,3095522995,16350,16350,16350,16350,0
|
|
20250414,173200,3095522995,16350,16350,16350,16350,8054
|
|
20250414,173100,3095522995,16350,16350,16350,16350,0
|
|
20250414,173000,3095522995,16350,16350,16350,16350,0
|
|
20250414,172900,3095522995,16350,16350,16350,16350,0
|
|
20250414,172800,3095522995,16350,16350,16350,16350,0
|
|
20250414,172700,3095522995,16350,16350,16350,16350,0
|
|
20250414,172600,3095522995,16350,16350,16350,16350,0
|
|
20250414,172500,3095522995,16350,16350,16350,16350,0
|
|
20250414,172400,3095522995,16350,16350,16350,16350,0
|
|
20250414,172300,3095522995,16350,16350,16350,16350,0
|
|
20250414,172200,3095522995,16350,16350,16350,16350,0
|
|
20250414,172100,3095522995,16350,16350,16350,16350,0
|
|
20250414,172000,3095522995,16350,16350,16350,16350,0
|
|
20250414,171900,3095522995,16350,16350,16350,16350,0
|
|
20250414,171800,3095522995,16350,16350,16350,16350,0
|
|
20250414,171700,3095522995,16350,16350,16350,16350,0
|
|
20250414,171600,3095522995,16350,16350,16350,16350,0
|
|
20250414,171500,3095522995,16350,16350,16350,16350,0
|
|
20250414,171400,3095522995,16350,16350,16350,16350,0
|
|
20250414,171300,3095522995,16350,16350,16350,16350,0
|
|
20250414,171200,3095522995,16350,16350,16350,16350,0
|
|
20250414,171100,3095522995,16350,16350,16350,16350,0
|
|
20250414,171000,3095522995,16350,16350,16350,16350,0
|
|
20250414,170900,3095522995,16350,16350,16350,16350,0
|
|
20250414,170800,3095522995,16350,16350,16350,16350,0
|
|
20250414,170700,3095522995,16350,16350,16350,16350,0
|
|
20250414,170600,3095522995,16350,16350,16350,16350,0
|
|
20250414,170500,3095522995,16350,16350,16350,16350,0
|
|
20250414,170400,3095522995,16350,16350,16350,16350,0
|
|
20250414,170300,3095522995,16350,16350,16350,16350,0
|
|
20250414,170200,3095522995,16350,16350,16350,16350,8054
|
|
20250414,170100,3095522995,16350,16350,16350,16350,0
|
|
20250414,170000,3095522995,16350,16350,16350,16350,0
|
|
20250414,165900,3095522995,16350,16350,16350,16350,0
|
|
20250414,165800,3095522995,16350,16350,16350,16350,0
|
|
20250414,165700,3095522995,16350,16350,16350,16350,0
|
|
20250414,165600,3095522995,16350,16350,16350,16350,0
|
|
20250414,165500,3095522995,16350,16350,16350,16350,0
|
|
20250414,165400,3095522995,16350,16350,16350,16350,0
|
|
20250414,165300,3095522995,16350,16350,16350,16350,0
|
|
20250414,165200,3095522995,16350,16350,16350,16350,0
|
|
20250414,165100,3095522995,16350,16350,16350,16350,0
|
|
20250414,165000,3095522995,16350,16350,16350,16350,0
|
|
20250414,164900,3095522995,16350,16350,16350,16350,0
|
|
20250414,164800,3095522995,16350,16350,16350,16350,0
|
|
20250414,164700,3095522995,16350,16350,16350,16350,0
|
|
20250414,164600,3095522995,16350,16350,16350,16350,0
|
|
20250414,164500,3095522995,16350,16350,16350,16350,0
|
|
20250414,164400,3095522995,16350,16350,16350,16350,0
|
|
20250414,164300,3095522995,16350,16350,16350,16350,0
|
|
20250414,164200,3095522995,16350,16350,16350,16350,0
|
|
20250414,164100,3095522995,16350,16350,16350,16350,0
|
|
20250414,164000,3095522995,16350,16350,16350,16350,0
|
|
20250414,163900,3095522995,16350,16350,16350,16350,0
|
|
20250414,163800,3095522995,16350,16350,16350,16350,0
|
|
20250414,163700,3095522995,16350,16350,16350,16350,0
|
|
20250414,163600,3095522995,16350,16350,16350,16350,0
|
|
20250414,163500,3095522995,16350,16350,16350,16350,0
|
|
20250414,163400,3095522995,16350,16350,16350,16350,0
|
|
20250414,163300,3095522995,16350,16350,16350,16350,0
|
|
20250414,163200,3095522995,16350,16350,16350,16350,8054
|
|
20250414,163100,3095522995,16350,16350,16350,16350,0
|
|
20250414,163000,3095522995,16350,16350,16350,16350,0
|
|
20250414,162900,3095522995,16350,16350,16350,16350,0
|
|
20250414,162800,3095522995,16350,16350,16350,16350,0
|
|
20250414,162700,3095522995,16350,16350,16350,16350,0
|
|
20250414,162600,3095522995,16350,16350,16350,16350,0
|
|
20250414,162500,3095522995,16350,16350,16350,16350,0
|
|
20250414,162400,3095522995,16350,16350,16350,16350,0
|
|
20250414,162300,3095522995,16350,16350,16350,16350,0
|
|
20250414,162200,3095522995,16350,16350,16350,16350,0
|
|
20250414,162100,3095522995,16350,16350,16350,16350,0
|
|
20250414,162000,3095522995,16350,16350,16350,16350,0
|
|
20250414,161900,3095522995,16350,16350,16350,16350,0
|
|
20250414,161800,3095522995,16350,16350,16350,16350,0
|
|
20250414,161700,3095522995,16350,16350,16350,16350,0
|
|
20250414,161600,3095522995,16350,16350,16350,16350,0
|
|
20250414,161500,3095522995,16350,16350,16350,16350,0
|
|
20250414,161400,3095522995,16350,16350,16350,16350,0
|
|
20250414,161300,3095522995,16350,16350,16350,16350,0
|
|
20250414,161200,3095522995,16350,16350,16350,16350,0
|
|
20250414,161100,3095522995,16350,16350,16350,16350,0
|
|
20250414,161000,3095522995,16350,16350,16350,16350,0
|
|
20250414,160900,3095522995,16350,16350,16350,16350,0
|
|
20250414,160800,3095522995,16350,16350,16350,16350,0
|
|
20250414,160700,3095522995,16350,16350,16350,16350,0
|
|
20250414,160600,3095522995,16350,16350,16350,16350,0
|
|
20250414,160500,3095522995,16350,16350,16350,16350,0
|
|
20250414,160400,3095522995,16350,16350,16350,16350,0
|
|
20250414,160300,3095522995,16350,16350,16350,16350,0
|
|
20250414,160200,3095522995,16350,16350,16350,16350,8054
|
|
20250414,160100,3095522995,16350,16350,16350,16350,0
|
|
20250414,160000,3095522995,16350,16350,16350,16350,0
|
|
20250414,155900,3095522995,16350,16350,16350,16350,0
|
|
20250414,155800,3095522995,16350,16350,16350,16350,0
|
|
20250414,155700,3095522995,16350,16350,16350,16350,0
|
|
20250414,155600,3095522995,16350,16350,16350,16350,0
|
|
20250414,155500,3095522995,16350,16350,16350,16350,0
|
|
20250414,155400,3095522995,16350,16350,16350,16350,0
|
|
20250414,155300,3095522995,16350,16350,16350,16350,0
|
|
20250414,155200,3095522995,16350,16350,16350,16350,0
|
|
20250414,155100,3095522995,16350,16350,16350,16350,0
|
|
20250414,155000,3095522995,16350,16350,16350,16350,0
|
|
20250414,154900,3095522995,16350,16350,16350,16350,0
|
|
20250414,154800,3095522995,16350,16350,16350,16350,0
|
|
20250414,154700,3095522995,16350,16350,16350,16350,0
|
|
20250414,154600,3095522995,16350,16350,16350,16350,0
|
|
20250414,154500,3095522995,16350,16350,16350,16350,0
|
|
20250414,154400,3095522995,16350,16350,16350,16350,0
|
|
20250414,154300,3095522995,16350,16350,16350,16350,0
|
|
20250414,154200,3095522995,16350,16350,16350,16350,0
|
|
20250414,154100,3095522995,16350,16350,16350,16350,0
|
|
20250414,154000,3095522995,16350,16350,16350,16350,0
|
|
20250414,153900,3095522995,16350,16350,16350,16350,0
|
|
20250414,153800,3095522995,16350,16350,16350,16350,0
|
|
20250414,153700,3095522995,16350,16350,16350,16350,0
|
|
20250414,153600,3095522995,16350,16350,16350,16350,0
|
|
20250414,153500,3095522995,16350,16350,16350,16350,0
|
|
20250414,153400,3095522995,16350,16350,16350,16350,0
|
|
20250414,153300,3095522995,16350,16350,16350,16350,0
|
|
20250414,153200,3095522995,16350,16350,16350,16350,8054
|
|
20250414,153100,3095522995,16350,16350,16350,16350,0
|
|
20250414,153000,3095522995,16350,16350,16350,16350,8054
|
|
20250414,152900,2963840095,16390,16390,16390,16390,0
|
|
20250414,152800,2963840095,16390,16390,16390,16390,0
|
|
20250414,152700,2963840095,16390,16390,16390,16390,0
|
|
20250414,152600,2963840095,16390,16390,16390,16390,0
|
|
20250414,152500,2963840095,16390,16390,16390,16390,0
|
|
20250414,152400,2963840095,16390,16390,16390,16390,0
|
|
20250414,152300,2963840095,16390,16390,16390,16390,0
|
|
20250414,152200,2963840095,16390,16390,16390,16390,0
|
|
20250414,152100,2963840095,16390,16390,16390,16390,0
|
|
20250414,152000,2963840095,16390,16390,16390,16390,0
|
|
20250414,151900,2963840095,16390,16380,16400,16380,438
|
|
20250414,151800,2956661645,16380,16380,16380,16370,471
|
|
20250414,151700,2948947795,16370,16380,16380,16370,103
|
|
20250414,151600,2947261675,16370,16380,16380,16360,473
|
|
20250414,151500,2939516625,16380,16390,16390,16370,115
|
|
20250414,151400,2937632285,16380,16370,16390,16370,1917
|
|
20250414,151300,2906238085,16360,16360,16370,16360,256
|
|
20250414,151200,2902049915,16350,16350,16360,16350,451
|
|
20250414,151100,2894675955,16350,16350,16350,16340,148
|
|
20250414,151000,2892256605,16340,16340,16350,16340,150
|
|
20250414,150900,2889804305,16340,16340,16350,16340,356
|
|
20250414,150800,2883987175,16340,16330,16340,16320,1228
|
|
20250414,150700,2863921845,16330,16340,16340,16320,35
|
|
20250414,150600,2863350025,16330,16320,16340,16320,145
|
|
20250414,150500,2860982045,16340,16340,16340,16320,17
|
|
20250414,150400,2860704335,16340,16330,16340,16320,24
|
|
20250414,150300,2860312345,16330,16320,16340,16320,11
|
|
20250414,150200,2860132725,16320,16340,16340,16320,24
|
|
20250414,150100,2859740625,16340,16340,16350,16340,56
|
|
20250414,150000,2858825575,16300,16300,16350,16300,257
|
|
20250414,145900,2854636025,16350,16320,16350,16300,1054
|
|
20250414,145800,2837415105,16320,16280,16320,16260,789
|
|
20250414,145700,2824565995,16280,16280,16320,16260,1823
|
|
20250414,145600,2794873255,16280,16280,16300,16280,1779
|
|
20250414,145500,2765899095,16280,16280,16300,16260,1879
|
|
20250414,145400,2735313005,16270,16260,16280,16250,1786
|
|
20250414,145300,2706268365,16260,16260,16280,16260,1725
|
|
20250414,145200,2678213335,16260,16270,16300,16250,1787
|
|
20250414,145100,2649143635,16270,16270,16300,16260,2193
|
|
20250414,145000,2613462625,16270,16280,16290,16260,1554
|
|
20250414,144900,2588169935,16280,16260,16290,16250,1898
|
|
20250414,144800,2557299215,16270,16270,16290,16260,1924
|
|
20250414,144700,2525992695,16270,16280,16310,16270,2058
|
|
20250414,144600,2492470685,16300,16310,16310,16270,2127
|
|
20250414,144500,2457809055,16300,16330,16330,16300,4967
|
|
20250414,144400,2376755095,16330,16330,16370,16330,2307
|
|
20250414,144300,2339063375,16350,16360,16370,16330,2028
|
|
20250414,144200,2305902575,16360,16390,16390,16360,528
|
|
20250414,144100,2297258255,16350,16350,16390,16350,14
|
|
20250414,144000,2297028995,16390,16360,16390,16350,350
|
|
20250414,143900,2291296525,16360,16400,16400,16360,1817
|
|
20250414,143800,2261535375,16390,16390,16400,16390,259
|
|
20250414,143700,2257288205,16390,16390,16400,16380,435
|
|
20250414,143600,2250158885,16380,16380,16390,16370,187
|
|
20250414,143500,2247095675,16380,16400,16400,16380,1211
|
|
20250414,143400,2227250175,16400,16400,16400,16390,334
|
|
20250414,143300,2221773565,16400,16390,16400,16390,1188
|
|
20250414,143200,2202300075,16390,16400,16400,16390,251
|
|
20250414,143100,2198184115,16390,16400,16400,16390,152
|
|
20250414,143000,2195691325,16400,16400,16400,16390,164
|
|
20250414,142900,2193002125,16410,16390,16410,16390,1209
|
|
20250414,142800,2173174875,16390,16400,16400,16390,268
|
|
20250414,142700,2168780185,16390,16380,16390,16380,217
|
|
20250414,142600,2165224765,16390,16400,16410,16390,558
|
|
20250414,142500,2156071455,16400,16400,16400,16380,259
|
|
20250414,142400,2151823875,16380,16390,16420,16380,1880
|
|
20250414,142300,2120998715,16390,16390,16400,16390,1326
|
|
20250414,142200,2099263505,16380,16390,16390,16380,72
|
|
20250414,142100,2098083865,16390,16390,16400,16380,432
|
|
20250414,142000,2091003315,16380,16380,16390,16380,761
|
|
20250414,141900,2078532165,16380,16380,16390,16380,325
|
|
20250414,141800,2073206465,16380,16390,16390,16380,613
|
|
20250414,141700,2063159425,16380,16390,16390,16380,252
|
|
20250414,141600,2059030375,16390,16380,16390,16380,345
|
|
20250414,141500,2053377115,16390,16370,16400,16370,619
|
|
20250414,141400,2043227745,16370,16390,16390,16370,402
|
|
20250414,141300,2036640705,16380,16390,16390,16380,7
|
|
20250414,141200,2036525995,16380,16390,16400,16380,492
|
|
20250414,141100,2028462445,16390,16390,16390,16380,348
|
|
20250414,141000,2022758735,16390,16370,16400,16370,243
|
|
20250414,140900,2018776465,16380,16370,16380,16370,340
|
|
20250414,140800,2013207745,16370,16380,16380,16370,453
|
|
20250414,140700,2005787845,16390,16390,16400,16380,242
|
|
20250414,140600,2001821445,16390,16390,16400,16390,326
|
|
20250414,140500,1996476235,16390,16390,16400,16380,119
|
|
20250414,140400,1994525675,16380,16380,16400,16380,1228
|
|
20250414,140300,1974397385,16400,16390,16400,16380,191
|
|
20250414,140200,1971266825,16390,16390,16400,16380,113
|
|
20250414,140100,1969414675,16390,16390,16390,16380,499
|
|
20250414,140000,1961236075,16390,16390,16400,16390,338
|
|
20250414,135900,1955694075,16390,16370,16390,16370,95
|
|
20250414,135800,1954137045,16390,16380,16390,16380,345
|
|
20250414,135700,1948483385,16380,16400,16400,16380,570
|
|
20250414,135600,1939142475,16400,16400,16400,16400,206
|
|
20250414,135500,1935764075,16390,16390,16400,16390,313
|
|
20250414,135400,1930631645,16400,16410,16410,16390,770
|
|
20250414,135300,1918002295,16400,16400,16410,16400,279
|
|
20250414,135200,1913424535,16410,16410,16420,16400,861
|
|
20250414,135100,1899295255,16410,16410,16420,16410,477
|
|
20250414,135000,1891465125,16410,16410,16420,16410,473
|
|
20250414,134900,1883699485,16410,16410,16410,16410,96
|
|
20250414,134800,1882124125,16410,16410,16420,16400,415
|
|
20250414,134700,1875312705,16410,16400,16410,16400,271
|
|
20250414,134600,1870866245,16410,16410,16410,16410,208
|
|
20250414,134500,1867452965,16400,16420,16420,16400,352
|
|
20250414,134400,1861674925,16400,16410,16410,16400,154
|
|
20250414,134300,1859148825,16410,16410,16410,16410,228
|
|
20250414,134200,1855407345,16410,16410,16410,16410,235
|
|
20250414,134100,1851550995,16410,16410,16420,16410,442
|
|
20250414,134000,1844295705,16410,16410,16410,16410,73
|
|
20250414,133900,1843097775,16420,16410,16420,16410,325
|
|
20250414,133800,1837762265,16410,16410,16410,16400,779
|
|
20250414,133700,1824979685,16400,16400,16410,16400,278
|
|
20250414,133600,1820418415,16400,16400,16400,16400,153
|
|
20250414,133500,1817909215,16390,16410,16410,16390,262
|
|
20250414,133400,1813612785,16410,16400,16410,16400,264
|
|
20250414,133300,1809281115,16400,16400,16400,16400,144
|
|
20250414,133200,1806919515,16400,16400,16400,16400,449
|
|
20250414,133100,1799555915,16400,16420,16420,16400,965
|
|
20250414,133000,1783724885,16410,16410,16410,16400,311
|
|
20250414,132900,1778622025,16400,16390,16400,16390,292
|
|
20250414,132800,1773833625,16390,16400,16410,16390,287
|
|
20250414,132700,1769124775,16400,16400,16400,16400,337
|
|
20250414,132600,1763597975,16390,16390,16390,16390,41
|
|
20250414,132500,1762925985,16400,16400,16400,16400,355
|
|
20250414,132400,1757103985,16400,16400,16400,16400,282
|
|
20250414,132300,1752479185,16400,16410,16420,16400,576
|
|
20250414,132200,1743024115,16410,16410,16410,16410,328
|
|
20250414,132100,1737641635,16390,16410,16410,16390,101
|
|
20250414,132000,1735984295,16410,16420,16420,16400,424
|
|
20250414,131900,1729026495,16400,16410,16420,16400,873
|
|
20250414,131800,1714701645,16410,16380,16410,16380,343
|
|
20250414,131700,1709075805,16390,16380,16400,16380,210
|
|
20250414,131600,1705631855,16380,16390,16390,16380,440
|
|
20250414,131500,1698420345,16380,16370,16380,16370,402
|
|
20250414,131400,1691837435,16370,16390,16390,16370,211
|
|
20250414,131300,1688379225,16380,16380,16390,16370,273
|
|
20250414,131200,1683905425,16380,16380,16390,16380,132
|
|
20250414,131100,1681742855,16390,16370,16390,16370,228
|
|
20250414,131000,1678006485,16390,16370,16390,16370,413
|
|
20250414,130900,1671245475,16370,16390,16390,16370,1032
|
|
20250414,130800,1654340445,16400,16410,16410,16400,355
|
|
20250414,130700,1648516385,16410,16410,16410,16410,100
|
|
20250414,130600,1646875385,16410,16400,16410,16400,399
|
|
20250414,130500,1640329395,16400,16410,16410,16400,176
|
|
20250414,130400,1637442955,16400,16390,16410,16370,2237
|
|
20250414,130300,1600764465,16360,16340,16380,16340,4898
|
|
20250414,130200,1520659015,16340,16340,16340,16340,4
|
|
20250414,130100,1520593655,16330,16340,16340,16330,458
|
|
20250414,130000,1513110345,16340,16340,16340,16330,253
|
|
20250414,125900,1508976765,16330,16320,16340,16320,239
|
|
20250414,125800,1505074695,16340,16310,16340,16310,1317
|
|
20250414,125700,1483564545,16320,16320,16320,16320,77
|
|
20250414,125600,1482307905,16320,16320,16320,16320,113
|
|
20250414,125500,1480463745,16320,16320,16320,16320,88
|
|
20250414,125400,1479027585,16320,16320,16320,16320,35
|
|
20250414,125300,1478456385,16320,16310,16320,16310,222
|
|
20250414,125200,1474834055,16320,16320,16320,16320,505
|
|
20250414,125100,1466592455,16320,16300,16320,16300,168
|
|
20250414,125000,1463851475,16310,16330,16330,16310,694
|
|
20250414,124900,1452531365,16320,16320,16320,16310,286
|
|
20250414,124800,1447864385,16320,16320,16320,16320,1
|
|
20250414,124700,1447848065,16330,16330,16330,16330,344
|
|
20250414,124600,1442230545,16320,16320,16320,16320,102
|
|
20250414,124500,1440565905,16320,16320,16320,16320,40
|
|
20250414,124400,1439913105,16320,16310,16330,16310,614
|
|
20250414,124300,1429890075,16310,16310,16310,16310,91
|
|
20250414,124200,1428405865,16310,16310,16320,16310,329
|
|
20250414,124100,1423037775,16310,16310,16310,16310,101
|
|
20250414,124000,1421390465,16310,16310,16310,16310,120
|
|
20250414,123900,1419433265,16310,16320,16320,16310,61
|
|
20250414,123800,1418438155,16310,16310,16320,16310,94
|
|
20250414,123700,1416904995,16310,16310,16310,16300,158
|
|
20250414,123600,1414328415,16310,16310,16310,16300,169
|
|
20250414,123500,1411572945,16300,16320,16320,16300,59
|
|
20250414,123400,1410611065,16310,16300,16310,16300,105
|
|
20250414,123300,1408898525,16310,16310,16310,16310,288
|
|
20250414,123200,1404201245,16300,16310,16310,16300,107
|
|
20250414,123100,1402456085,16310,16310,16310,16310,394
|
|
20250414,123000,1396029945,16310,16320,16320,16310,82
|
|
20250414,122900,1394692505,16310,16310,16320,16310,241
|
|
20250414,122800,1390760495,16310,16310,16310,16310,72
|
|
20250414,122700,1389586175,16310,16310,16310,16300,324
|
|
20250414,122600,1384301745,16320,16300,16320,16300,522
|
|
20250414,122500,1375784355,16310,16310,16310,16310,10
|
|
20250414,122400,1375621255,16310,16310,16310,16310,408
|
|
20250414,122300,1368966775,16320,16310,16320,16310,166
|
|
20250414,122200,1366259215,16300,16300,16300,16300,47
|
|
20250414,122100,1365493115,16310,16300,16310,16300,57
|
|
20250414,122000,1364563455,16320,16320,16320,16310,310
|
|
20250414,121900,1359507115,16310,16310,16310,16300,405
|
|
20250414,121800,1352901985,16310,16310,16310,16310,63
|
|
20250414,121700,1351874455,16310,16320,16320,16310,84
|
|
20250414,121600,1350504385,16310,16310,16310,16310,1
|
|
20250414,121500,1350488075,16330,16320,16330,16320,64
|
|
20250414,121400,1349443495,16320,16310,16320,16310,212
|
|
20250414,121300,1345984465,16310,16310,16310,16310,290
|
|
20250414,121200,1341254565,16310,16310,16310,16310,71
|
|
20250414,121100,1340096555,16310,16320,16320,16310,73
|
|
20250414,121000,1338905815,16320,16320,16320,16320,129
|
|
20250414,120900,1336800535,16320,16320,16320,16320,10
|
|
20250414,120800,1336637335,16320,16320,16320,16320,167
|
|
20250414,120700,1333911895,16320,16320,16320,16320,84
|
|
20250414,120600,1332541015,16320,16310,16330,16310,663
|
|
20250414,120500,1321723525,16300,16310,16310,16300,45
|
|
20250414,120400,1320989995,16300,16300,16310,16300,128
|
|
20250414,120300,1318903125,16320,16320,16320,16320,233
|
|
20250414,120200,1315100565,16320,16320,16320,16320,120
|
|
20250414,120100,1313142165,16330,16320,16330,16320,32
|
|
20250414,120000,1312619915,16320,16340,16340,16320,278
|
|
20250414,115900,1308081245,16340,16330,16340,16330,50
|
|
20250414,115800,1307264645,16330,16330,16330,16330,136
|
|
20250414,115700,1305043765,16330,16330,16330,16330,42
|
|
20250414,115600,1304357905,16340,16340,16340,16340,0
|
|
20250414,115500,1304357905,16340,16330,16340,16330,351
|
|
20250414,115400,1298622685,16330,16300,16340,16300,2424
|
|
20250414,115300,1259090435,16330,16320,16330,16320,506
|
|
20250414,115200,1250832105,16320,16320,16320,16320,41
|
|
20250414,115100,1250162985,16330,16320,16330,16320,81
|
|
20250414,115000,1248841055,16320,16330,16330,16320,47
|
|
20250414,114900,1248073985,16330,16330,16330,16330,16
|
|
20250414,114800,1247812705,16330,16330,16330,16330,80
|
|
20250414,114700,1246506305,16330,16320,16330,16320,66
|
|
20250414,114600,1245428535,16340,16330,16340,16330,326
|
|
20250414,114500,1240102095,16320,16330,16330,16320,81
|
|
20250414,114400,1238779375,16330,16330,16340,16330,988
|
|
20250414,114300,1222641735,16320,16320,16320,16320,1
|
|
20250414,114200,1222625415,16330,16330,16330,16320,388
|
|
20250414,114100,1216291315,16330,16330,16330,16330,149
|
|
20250414,114000,1213858145,16330,16330,16330,16330,1
|
|
20250414,113900,1213841815,16330,16340,16340,16330,106
|
|
20250414,113800,1212110825,16320,16330,16330,16320,223
|
|
20250414,113700,1208469855,16330,16330,16330,16330,172
|
|
20250414,113600,1205661095,16330,16330,16330,16330,177
|
|
20250414,113500,1202770685,16330,16330,16330,16320,746
|
|
20250414,113400,1190589325,16320,16320,16320,16320,84
|
|
20250414,113300,1189218445,16320,16320,16330,16320,594
|
|
20250414,113200,1179524325,16320,16330,16330,16320,86
|
|
20250414,113100,1178120755,16330,16320,16330,16320,200
|
|
20250414,113000,1174855780,16320,16330,16330,16320,2
|
|
20250414,112900,1174823130,16320,16330,16330,16320,112
|
|
20250414,112800,1172995040,16320,16330,16330,16320,199
|
|
20250414,112700,1169747140,16330,16330,16330,16330,136
|
|
20250414,112600,1167526260,16330,16330,16330,16330,177
|
|
20250414,112500,1164635850,16330,16330,16330,16330,286
|
|
20250414,112400,1159965470,16340,16340,16340,16340,0
|
|
20250414,112300,1159965470,16340,16330,16340,16330,680
|
|
20250414,112200,1148856000,16330,16330,16330,16330,239
|
|
20250414,112100,1144953130,16320,16330,16330,16320,526
|
|
20250414,112000,1136363980,16320,16310,16320,16300,572
|
|
20250414,111900,1127032100,16300,16300,16300,16290,99
|
|
20250414,111800,1125419040,16300,16310,16310,16300,62
|
|
20250414,111700,1124408230,16300,16270,16310,16260,510
|
|
20250414,111600,1116098630,16290,16290,16290,16260,1370
|
|
20250414,111500,1093802210,16280,16290,16290,16280,82
|
|
20250414,111400,1092467230,16290,16280,16290,16280,318
|
|
20250414,111300,1087287320,16280,16270,16280,16270,88
|
|
20250414,111200,1085855150,16280,16280,16280,16270,345
|
|
20250414,111100,1080239750,16280,16280,16280,16280,6
|
|
20250414,111000,1080142070,16280,16280,16280,16280,282
|
|
20250414,110900,1075551110,16280,16270,16290,16270,740
|
|
20250414,110800,1063508580,16260,16260,16270,16260,192
|
|
20250414,110700,1060385910,16260,16270,16270,16260,148
|
|
20250414,110600,1057978860,16270,16270,16270,16270,81
|
|
20250414,110500,1056660990,16270,16280,16280,16270,152
|
|
20250414,110400,1054187920,16280,16270,16280,16270,43
|
|
20250414,110300,1053488290,16270,16270,16270,16270,103
|
|
20250414,110200,1051812480,16270,16280,16280,16270,129
|
|
20250414,110100,1049713590,16280,16270,16280,16270,123
|
|
20250414,110000,1047712370,16270,16270,16280,16270,103
|
|
20250414,105900,1046035960,16280,16270,16280,16270,128
|
|
20250414,105800,1043953340,16280,16270,16290,16270,14
|
|
20250414,105700,1043725430,16280,16270,16280,16270,1895
|
|
20250414,105600,1012878690,16270,16270,16270,16270,251
|
|
20250414,105500,1008794920,16270,16270,16270,16270,78
|
|
20250414,105400,1007525860,16270,16280,16280,16270,158
|
|
20250414,105300,1004954870,16270,16270,16270,16270,121
|
|
20250414,105200,1002986200,16280,16270,16280,16270,92
|
|
20250414,105100,1001489350,16270,16270,16270,16270,78
|
|
20250414,105000,1000220290,16270,16280,16280,16270,174
|
|
20250414,104900,997389270,16270,16280,16280,16270,214
|
|
20250414,104800,993907380,16270,16270,16270,16270,43
|
|
20250414,104700,993207770,16270,16270,16270,16270,73
|
|
20250414,104600,992020060,16270,16270,16280,16270,164
|
|
20250414,104500,989351770,16270,16280,16280,16270,88
|
|
20250414,104400,987920000,16270,16280,16280,16270,87
|
|
20250414,104300,986504460,16270,16270,16280,16270,210
|
|
20250414,104200,983087750,16270,16280,16280,16270,45
|
|
20250414,104100,982355580,16270,16270,16270,16270,132
|
|
20250414,104000,980207940,16270,16270,16270,16270,132
|
|
20250414,103900,978060300,16270,16270,16280,16270,534
|
|
20250414,103800,969372110,16270,16270,16280,16270,85
|
|
20250414,103700,967989150,16270,16270,16270,16270,86
|
|
20250414,103600,966589930,16270,16270,16280,16270,202
|
|
20250414,103500,963303320,16270,16280,16280,16270,42
|
|
20250414,103400,962619940,16270,16270,16280,16270,306
|
|
20250414,103300,957639510,16270,16270,16270,16270,140
|
|
20250414,103200,955361710,16280,16280,16280,16280,5
|
|
20250414,103100,955280310,16270,16290,16290,16270,1654
|
|
20250414,103000,928340200,16290,16300,16300,16290,354
|
|
20250414,102900,922571530,16290,16290,16300,16290,44
|
|
20250414,102800,921854750,16290,16290,16290,16290,297
|
|
20250414,102700,917016620,16290,16290,16290,16290,109
|
|
20250414,102600,915241010,16290,16290,16290,16290,89
|
|
20250414,102500,913791200,16300,16290,16300,16290,49
|
|
20250414,102400,912992900,16300,16300,16300,16290,428
|
|
20250414,102300,906016610,16300,16300,16300,16300,63
|
|
20250414,102200,904989710,16300,16300,16310,16300,130
|
|
20250414,102100,902870300,16300,16300,16300,16300,1
|
|
20250414,102000,902854000,16310,16300,16310,16300,654
|
|
20250414,101900,892191120,16300,16290,16300,16290,274
|
|
20250414,101800,887724990,16290,16290,16300,16290,107
|
|
20250414,101700,885981930,16290,16300,16300,16290,125
|
|
20250414,101600,883945240,16300,16300,16310,16290,33
|
|
20250414,101500,883407340,16300,16300,16310,16300,42
|
|
20250414,101400,882722730,16310,16300,16310,16290,332
|
|
20250414,101300,877312350,16310,16300,16310,16300,160
|
|
20250414,101200,874704330,16300,16290,16300,16290,80
|
|
20250414,101100,873401080,16290,16280,16300,16280,136
|
|
20250414,101000,871185470,16300,16300,16300,16300,168
|
|
20250414,100900,868447070,16300,16300,16300,16300,125
|
|
20250414,100800,866409570,16300,16290,16310,16290,287
|
|
20250414,100700,861732830,16290,16280,16290,16280,348
|
|
20250414,100600,856066590,16290,16280,16290,16280,263
|
|
20250414,100500,851784230,16290,16300,16300,16280,703
|
|
20250414,100400,840332340,16290,16300,16300,16290,172
|
|
20250414,100300,837529950,16300,16270,16300,16270,285
|
|
20250414,100200,832892260,16270,16260,16270,16260,126
|
|
20250414,100100,830843160,16270,16260,16270,16260,121
|
|
20250414,100000,828875690,16260,16230,16270,16230,617
|
|
20250414,095900,818851490,16230,16220,16230,16220,145
|
|
20250414,095800,816498160,16230,16220,16230,16210,429
|
|
20250414,095700,809539800,16220,16240,16240,16210,1024
|
|
20250414,095600,792926590,16230,16240,16240,16230,111
|
|
20250414,095500,791124750,16240,16240,16240,16230,134
|
|
20250414,095400,788948710,16240,16220,16240,16220,433
|
|
20250414,095300,781918090,16240,16230,16240,16220,197
|
|
20250414,095200,778720000,16240,16220,16240,16220,65
|
|
20250414,095100,777664560,16240,16260,16260,16220,4070
|
|
20250414,095000,711548820,16250,16260,16270,16250,338
|
|
20250414,094900,706052920,16260,16270,16270,16250,759
|
|
20250414,094800,693708860,16290,16290,16290,16270,2633
|
|
20250414,094700,650845550,16300,16290,16300,16290,75
|
|
20250414,094600,649623470,16290,16300,16300,16290,133
|
|
20250414,094500,647456880,16300,16300,16300,16300,80
|
|
20250414,094400,646152880,16300,16300,16310,16290,185
|
|
20250414,094300,643137160,16320,16270,16320,16270,731
|
|
20250414,094200,631227960,16290,16270,16290,16270,133
|
|
20250414,094100,629061610,16290,16300,16310,16270,2759
|
|
20250414,094000,584126850,16300,16280,16300,16280,317
|
|
20250414,093900,578963720,16280,16290,16290,16280,215
|
|
20250414,093800,575462370,16290,16290,16290,16280,128
|
|
20250414,093700,573378075,16295,16290,16300,16290,290
|
|
20250414,093600,568652245,16290,16300,16300,16280,298
|
|
20250414,093500,563796855,16300,16310,16310,16300,247
|
|
20250414,093400,559769725,16310,16310,16310,16300,194
|
|
20250414,093300,556606225,16310,16320,16320,16310,329
|
|
20250414,093200,551238145,16320,16300,16320,16300,322
|
|
20250414,093100,545986515,16310,16310,16320,16310,261
|
|
20250414,093000,541729495,16300,16320,16320,16290,4159
|
|
20250414,092900,473944945,16310,16310,16310,16310,193
|
|
20250414,092800,470797115,16320,16320,16320,16310,1525
|
|
20250414,092700,445915065,16310,16320,16320,16310,63
|
|
20250414,092600,444887405,16320,16320,16320,16300,460
|
|
20250414,092500,437381835,16320,16320,16320,16310,606
|
|
20250414,092400,427496885,16320,16320,16320,16310,111
|
|
20250414,092300,425685445,16320,16340,16350,16320,625
|
|
20250414,092200,415474755,16330,16310,16330,16310,911
|
|
20250414,092100,400604365,16320,16300,16320,16300,248
|
|
20250414,092000,396559835,16300,16310,16320,16290,774
|
|
20250414,091900,383936825,16310,16330,16330,16290,1459
|
|
20250414,091800,360143715,16330,16310,16330,16310,286
|
|
20250414,091700,355478295,16310,16310,16330,16310,142
|
|
20250414,091600,353161715,16310,16270,16310,16270,828
|
|
20250414,091500,339680455,16270,16280,16280,16250,2438
|
|
20250414,091400,300000395,16280,16290,16300,16280,505
|
|
20250414,091300,291771305,16280,16280,16290,16280,461
|
|
20250414,091200,284266085,16280,16290,16290,16280,278
|
|
20250414,091100,279737905,16280,16280,16280,16270,433
|
|
20250414,091000,272689045,16285,16270,16285,16260,1569
|
|
20250414,090900,247166990,16270,16270,16270,16270,465
|
|
20250414,090800,239601440,16280,16270,16290,16270,77
|
|
20250414,090700,238347950,16290,16280,16290,16280,237
|
|
20250414,090600,234489030,16280,16280,16280,16270,126
|
|
20250414,090500,232438990,16260,16260,16280,16260,527
|
|
20250414,090400,223868080,16260,16270,16270,16250,574
|
|
20250414,090300,214530650,16270,16260,16290,16260,304
|
|
20250414,090200,209585910,16260,16250,16300,16230,741
|
|
20250414,090100,197543410,16230,16260,16300,16220,3225
|
|
20250414,090000,145117360,16250,16350,16350,16250,8876
|