575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,183200,3453161840,16550,16550,16550,16550,9434
|
|
20250416,183100,3453161840,16550,16550,16550,16550,0
|
|
20250416,183000,3453161840,16550,16550,16550,16550,0
|
|
20250416,182900,3453161840,16550,16550,16550,16550,0
|
|
20250416,182800,3453161840,16550,16550,16550,16550,0
|
|
20250416,182700,3453161840,16550,16550,16550,16550,0
|
|
20250416,182600,3453161840,16550,16550,16550,16550,0
|
|
20250416,182500,3453161840,16550,16550,16550,16550,0
|
|
20250416,182400,3453161840,16550,16550,16550,16550,0
|
|
20250416,182300,3453161840,16550,16550,16550,16550,0
|
|
20250416,182200,3453161840,16550,16550,16550,16550,0
|
|
20250416,182100,3453161840,16550,16550,16550,16550,0
|
|
20250416,182000,3453161840,16550,16550,16550,16550,0
|
|
20250416,181900,3453161840,16550,16550,16550,16550,0
|
|
20250416,181800,3453161840,16550,16550,16550,16550,0
|
|
20250416,181700,3453161840,16550,16550,16550,16550,0
|
|
20250416,181600,3453161840,16550,16550,16550,16550,0
|
|
20250416,181500,3453161840,16550,16550,16550,16550,0
|
|
20250416,181400,3453161840,16550,16550,16550,16550,0
|
|
20250416,181300,3453161840,16550,16550,16550,16550,0
|
|
20250416,181200,3453161840,16550,16550,16550,16550,0
|
|
20250416,181100,3453161840,16550,16550,16550,16550,0
|
|
20250416,181000,3453161840,16550,16550,16550,16550,0
|
|
20250416,180900,3453161840,16550,16550,16550,16550,0
|
|
20250416,180800,3453161840,16550,16550,16550,16550,0
|
|
20250416,180700,3453161840,16550,16550,16550,16550,0
|
|
20250416,180600,3453161840,16550,16550,16550,16550,0
|
|
20250416,180500,3453161840,16550,16550,16550,16550,0
|
|
20250416,180400,3453161840,16550,16550,16550,16550,0
|
|
20250416,180300,3453161840,16550,16550,16550,16550,0
|
|
20250416,180200,3453161840,16550,16550,16550,16550,9434
|
|
20250416,180100,3453161840,16550,16550,16550,16550,0
|
|
20250416,180000,3453161840,16550,16550,16550,16550,0
|
|
20250416,175900,3453161840,16550,16550,16550,16550,0
|
|
20250416,175800,3453161840,16550,16550,16550,16550,0
|
|
20250416,175700,3453161840,16550,16550,16550,16550,0
|
|
20250416,175600,3453161840,16550,16550,16550,16550,0
|
|
20250416,175500,3453161840,16550,16550,16550,16550,0
|
|
20250416,175400,3453161840,16550,16550,16550,16550,0
|
|
20250416,175300,3453161840,16550,16550,16550,16550,0
|
|
20250416,175200,3453161840,16550,16550,16550,16550,0
|
|
20250416,175100,3453161840,16550,16550,16550,16550,0
|
|
20250416,175000,3453161840,16550,16550,16550,16550,0
|
|
20250416,174900,3453161840,16550,16550,16550,16550,0
|
|
20250416,174800,3453161840,16550,16550,16550,16550,0
|
|
20250416,174700,3453161840,16550,16550,16550,16550,0
|
|
20250416,174600,3453161840,16550,16550,16550,16550,0
|
|
20250416,174500,3453161840,16550,16550,16550,16550,0
|
|
20250416,174400,3453161840,16550,16550,16550,16550,0
|
|
20250416,174300,3453161840,16550,16550,16550,16550,0
|
|
20250416,174200,3453161840,16550,16550,16550,16550,0
|
|
20250416,174100,3453161840,16550,16550,16550,16550,0
|
|
20250416,174000,3453161840,16550,16550,16550,16550,0
|
|
20250416,173900,3453161840,16550,16550,16550,16550,0
|
|
20250416,173800,3453161840,16550,16550,16550,16550,0
|
|
20250416,173700,3453161840,16550,16550,16550,16550,0
|
|
20250416,173600,3453161840,16550,16550,16550,16550,0
|
|
20250416,173500,3453161840,16550,16550,16550,16550,0
|
|
20250416,173400,3453161840,16550,16550,16550,16550,0
|
|
20250416,173300,3453161840,16550,16550,16550,16550,0
|
|
20250416,173200,3453161840,16550,16550,16550,16550,9434
|
|
20250416,173100,3453161840,16550,16550,16550,16550,0
|
|
20250416,173000,3453161840,16550,16550,16550,16550,0
|
|
20250416,172900,3453161840,16550,16550,16550,16550,0
|
|
20250416,172800,3453161840,16550,16550,16550,16550,0
|
|
20250416,172700,3453161840,16550,16550,16550,16550,0
|
|
20250416,172600,3453161840,16550,16550,16550,16550,0
|
|
20250416,172500,3453161840,16550,16550,16550,16550,0
|
|
20250416,172400,3453161840,16550,16550,16550,16550,0
|
|
20250416,172300,3453161840,16550,16550,16550,16550,0
|
|
20250416,172200,3453161840,16550,16550,16550,16550,0
|
|
20250416,172100,3453161840,16550,16550,16550,16550,0
|
|
20250416,172000,3453161840,16550,16550,16550,16550,0
|
|
20250416,171900,3453161840,16550,16550,16550,16550,0
|
|
20250416,171800,3453161840,16550,16550,16550,16550,0
|
|
20250416,171700,3453161840,16550,16550,16550,16550,0
|
|
20250416,171600,3453161840,16550,16550,16550,16550,0
|
|
20250416,171500,3453161840,16550,16550,16550,16550,0
|
|
20250416,171400,3453161840,16550,16550,16550,16550,0
|
|
20250416,171300,3453161840,16550,16550,16550,16550,0
|
|
20250416,171200,3453161840,16550,16550,16550,16550,0
|
|
20250416,171100,3453161840,16550,16550,16550,16550,0
|
|
20250416,171000,3453161840,16550,16550,16550,16550,0
|
|
20250416,170900,3453161840,16550,16550,16550,16550,0
|
|
20250416,170800,3453161840,16550,16550,16550,16550,0
|
|
20250416,170700,3453161840,16550,16550,16550,16550,0
|
|
20250416,170600,3453161840,16550,16550,16550,16550,0
|
|
20250416,170500,3453161840,16550,16550,16550,16550,0
|
|
20250416,170400,3453161840,16550,16550,16550,16550,0
|
|
20250416,170300,3453161840,16550,16550,16550,16550,0
|
|
20250416,170200,3453161840,16550,16550,16550,16550,9434
|
|
20250416,170100,3453161840,16550,16550,16550,16550,0
|
|
20250416,170000,3453161840,16550,16550,16550,16550,0
|
|
20250416,165900,3453161840,16550,16550,16550,16550,0
|
|
20250416,165800,3453161840,16550,16550,16550,16550,0
|
|
20250416,165700,3453161840,16550,16550,16550,16550,0
|
|
20250416,165600,3453161840,16550,16550,16550,16550,0
|
|
20250416,165500,3453161840,16550,16550,16550,16550,0
|
|
20250416,165400,3453161840,16550,16550,16550,16550,0
|
|
20250416,165300,3453161840,16550,16550,16550,16550,0
|
|
20250416,165200,3453161840,16550,16550,16550,16550,0
|
|
20250416,165100,3453161840,16550,16550,16550,16550,0
|
|
20250416,165000,3453161840,16550,16550,16550,16550,0
|
|
20250416,164900,3453161840,16550,16550,16550,16550,0
|
|
20250416,164800,3453161840,16550,16550,16550,16550,0
|
|
20250416,164700,3453161840,16550,16550,16550,16550,0
|
|
20250416,164600,3453161840,16550,16550,16550,16550,0
|
|
20250416,164500,3453161840,16550,16550,16550,16550,0
|
|
20250416,164400,3453161840,16550,16550,16550,16550,0
|
|
20250416,164300,3453161840,16550,16550,16550,16550,0
|
|
20250416,164200,3453161840,16550,16550,16550,16550,0
|
|
20250416,164100,3453161840,16550,16550,16550,16550,0
|
|
20250416,164000,3453161840,16550,16550,16550,16550,0
|
|
20250416,163900,3453161840,16550,16550,16550,16550,0
|
|
20250416,163800,3453161840,16550,16550,16550,16550,0
|
|
20250416,163700,3453161840,16550,16550,16550,16550,0
|
|
20250416,163600,3453161840,16550,16550,16550,16550,0
|
|
20250416,163500,3453161840,16550,16550,16550,16550,0
|
|
20250416,163400,3453161840,16550,16550,16550,16550,0
|
|
20250416,163300,3453161840,16550,16550,16550,16550,0
|
|
20250416,163200,3453161840,16550,16550,16550,16550,9434
|
|
20250416,163100,3453161840,16550,16550,16550,16550,0
|
|
20250416,163000,3453161840,16550,16550,16550,16550,0
|
|
20250416,162900,3453161840,16550,16550,16550,16550,0
|
|
20250416,162800,3453161840,16550,16550,16550,16550,0
|
|
20250416,162700,3453161840,16550,16550,16550,16550,0
|
|
20250416,162600,3453161840,16550,16550,16550,16550,0
|
|
20250416,162500,3453161840,16550,16550,16550,16550,0
|
|
20250416,162400,3453161840,16550,16550,16550,16550,0
|
|
20250416,162300,3453161840,16550,16550,16550,16550,0
|
|
20250416,162200,3453161840,16550,16550,16550,16550,0
|
|
20250416,162100,3453161840,16550,16550,16550,16550,0
|
|
20250416,162000,3453161840,16550,16550,16550,16550,0
|
|
20250416,161900,3453161840,16550,16550,16550,16550,0
|
|
20250416,161800,3453161840,16550,16550,16550,16550,0
|
|
20250416,161700,3453161840,16550,16550,16550,16550,0
|
|
20250416,161600,3453161840,16550,16550,16550,16550,0
|
|
20250416,161500,3453161840,16550,16550,16550,16550,0
|
|
20250416,161400,3453161840,16550,16550,16550,16550,0
|
|
20250416,161300,3453161840,16550,16550,16550,16550,0
|
|
20250416,161200,3453161840,16550,16550,16550,16550,0
|
|
20250416,161100,3453161840,16550,16550,16550,16550,0
|
|
20250416,161000,3453161840,16550,16550,16550,16550,0
|
|
20250416,160900,3453161840,16550,16550,16550,16550,0
|
|
20250416,160800,3453161840,16550,16550,16550,16550,0
|
|
20250416,160700,3453161840,16550,16550,16550,16550,0
|
|
20250416,160600,3453161840,16550,16550,16550,16550,0
|
|
20250416,160500,3453161840,16550,16550,16550,16550,0
|
|
20250416,160400,3453161840,16550,16550,16550,16550,0
|
|
20250416,160300,3453161840,16550,16550,16550,16550,0
|
|
20250416,160200,3453161840,16550,16550,16550,16550,9434
|
|
20250416,160100,3453161840,16550,16550,16550,16550,0
|
|
20250416,160000,3453161840,16550,16550,16550,16550,0
|
|
20250416,155900,3453161840,16550,16550,16550,16550,0
|
|
20250416,155800,3453161840,16550,16550,16550,16550,0
|
|
20250416,155700,3453161840,16550,16550,16550,16550,0
|
|
20250416,155600,3453161840,16550,16550,16550,16550,0
|
|
20250416,155500,3453161840,16550,16550,16550,16550,0
|
|
20250416,155400,3453161840,16550,16550,16550,16550,0
|
|
20250416,155300,3453161840,16550,16550,16550,16550,0
|
|
20250416,155200,3453161840,16550,16550,16550,16550,0
|
|
20250416,155100,3453161840,16550,16550,16550,16550,0
|
|
20250416,155000,3453161840,16550,16550,16550,16550,0
|
|
20250416,154900,3453161840,16550,16550,16550,16550,0
|
|
20250416,154800,3453161840,16550,16550,16550,16550,0
|
|
20250416,154700,3453161840,16550,16550,16550,16550,0
|
|
20250416,154600,3453161840,16550,16550,16550,16550,0
|
|
20250416,154500,3453161840,16550,16550,16550,16550,0
|
|
20250416,154400,3453161840,16550,16550,16550,16550,0
|
|
20250416,154300,3453161840,16550,16550,16550,16550,0
|
|
20250416,154200,3453161840,16550,16550,16550,16550,0
|
|
20250416,154100,3453161840,16550,16550,16550,16550,0
|
|
20250416,154000,3453161840,16550,16550,16550,16550,0
|
|
20250416,153900,3453161840,16550,16550,16550,16550,0
|
|
20250416,153800,3453161840,16550,16550,16550,16550,0
|
|
20250416,153700,3453161840,16550,16550,16550,16550,0
|
|
20250416,153600,3453161840,16550,16550,16550,16550,0
|
|
20250416,153500,3453161840,16550,16550,16550,16550,0
|
|
20250416,153400,3453161840,16550,16550,16550,16550,0
|
|
20250416,153300,3453161840,16550,16550,16550,16550,0
|
|
20250416,153200,3453161840,16550,16550,16550,16550,9434
|
|
20250416,153100,3453161840,16550,16550,16550,16550,0
|
|
20250416,153000,3453161840,16550,16550,16550,16550,9434
|
|
20250416,152900,3297029140,16550,16550,16550,16550,0
|
|
20250416,152800,3297029140,16550,16550,16550,16550,0
|
|
20250416,152700,3297029140,16550,16550,16550,16550,0
|
|
20250416,152600,3297029140,16550,16550,16550,16550,0
|
|
20250416,152500,3297029140,16550,16550,16550,16550,0
|
|
20250416,152400,3297029140,16550,16550,16550,16550,0
|
|
20250416,152300,3297029140,16550,16550,16550,16550,0
|
|
20250416,152200,3297029140,16550,16550,16550,16550,0
|
|
20250416,152100,3297029140,16550,16550,16550,16550,0
|
|
20250416,152000,3297029140,16550,16550,16550,16550,0
|
|
20250416,151900,3297029140,16550,16560,16560,16490,456
|
|
20250416,151800,3289502380,16500,16550,16570,16500,336
|
|
20250416,151700,3283945290,16540,16560,16560,16540,350
|
|
20250416,151600,3278151550,16580,16590,16590,16570,2864
|
|
20250416,151500,3230665360,16590,16580,16590,16580,632
|
|
20250416,151400,3220186370,16580,16590,16600,16580,298
|
|
20250416,151300,3215242380,16600,16580,16620,16580,1228
|
|
20250416,151200,3194859030,16600,16590,16600,16580,859
|
|
20250416,151100,3180608580,16600,16570,16600,16560,2915
|
|
20250416,151000,3132264735,16560,16540,16560,16530,806
|
|
20250416,150900,3118929485,16540,16530,16540,16530,432
|
|
20250416,150800,3111785205,16530,16510,16530,16510,1311
|
|
20250416,150700,3090128485,16520,16530,16530,16510,562
|
|
20250416,150600,3080845335,16530,16520,16530,16520,144
|
|
20250416,150500,3078465775,16520,16540,16540,16520,237
|
|
20250416,150400,3074549045,16550,16550,16550,16520,626
|
|
20250416,150300,3064195225,16540,16510,16540,16510,487
|
|
20250416,150200,3056148565,16500,16500,16500,16490,1219
|
|
20250416,150100,3036036995,16500,16500,16510,16500,360
|
|
20250416,150000,3030096885,16500,16500,16500,16490,613
|
|
20250416,145900,3019983295,16490,16510,16510,16490,926
|
|
20250416,145800,3004709035,16510,16500,16510,16500,380
|
|
20250416,145700,2998438295,16510,16520,16520,16500,396
|
|
20250416,145600,2991899525,16520,16510,16520,16510,1279
|
|
20250416,145500,2970773825,16500,16520,16520,16500,855
|
|
20250416,145400,2956659885,16510,16490,16520,16480,732
|
|
20250416,145300,2944587495,16490,16500,16500,16480,174
|
|
20250416,145200,2941719635,16490,16490,16500,16490,278
|
|
20250416,145100,2937135375,16490,16480,16490,16470,1868
|
|
20250416,145000,2906359955,16480,16480,16490,16470,361
|
|
20250416,144900,2900412445,16480,16490,16490,16480,271
|
|
20250416,144800,2895945485,16490,16490,16490,16490,78
|
|
20250416,144700,2894659265,16480,16490,16490,16480,197
|
|
20250416,144600,2891411765,16490,16500,16500,16480,303
|
|
20250416,144500,2886416455,16490,16500,16500,16490,395
|
|
20250416,144400,2879902095,16500,16490,16500,16490,191
|
|
20250416,144300,2876752475,16490,16510,16510,16490,327
|
|
20250416,144200,2871357925,16510,16500,16510,16500,125
|
|
20250416,144100,2869295385,16510,16510,16510,16500,244
|
|
20250416,144000,2865267995,16510,16490,16510,16490,1203
|
|
20250416,143900,2845417895,16500,16500,16500,16490,176
|
|
20250416,143800,2842514435,16500,16500,16500,16490,192
|
|
20250416,143700,2839347555,16500,16500,16500,16490,212
|
|
20250416,143600,2835850765,16500,16500,16500,16490,272
|
|
20250416,143500,2831364515,16500,16500,16510,16500,331
|
|
20250416,143400,2825902285,16500,16480,16510,16480,1495
|
|
20250416,143300,2801255775,16470,16500,16500,16470,845
|
|
20250416,143200,2787329355,16490,16500,16500,16490,399
|
|
20250416,143100,2780748435,16500,16490,16500,16490,286
|
|
20250416,143000,2776032255,16500,16490,16500,16490,534
|
|
20250416,142900,2767225835,16490,16500,16500,16490,252
|
|
20250416,142800,2763069325,16500,16510,16520,16490,1299
|
|
20250416,142700,2741631465,16520,16510,16520,16510,1529
|
|
20250416,142600,2716381675,16520,16520,16520,16510,1483
|
|
20250416,142500,2691883055,16510,16520,16520,16510,208
|
|
20250416,142400,2688447985,16520,16510,16520,16510,623
|
|
20250416,142300,2678157965,16520,16520,16520,16510,887
|
|
20250416,142200,2663513335,16510,16530,16530,16510,1153
|
|
20250416,142100,2644465195,16530,16540,16540,16530,298
|
|
20250416,142000,2639537955,16540,16540,16540,16530,173
|
|
20250416,141900,2636677550,16540,16550,16550,16540,484
|
|
20250416,141800,2628670940,16550,16570,16570,16550,751
|
|
20250416,141700,2616238260,16570,16570,16570,16560,109
|
|
20250416,141600,2614432210,16570,16570,16570,16560,298
|
|
20250416,141500,2609495860,16570,16570,16580,16570,166
|
|
20250416,141400,2606745110,16580,16560,16580,16560,1049
|
|
20250416,141300,2589363350,16570,16590,16590,16570,457
|
|
20250416,141200,2581788000,16590,16590,16590,16580,206
|
|
20250416,141100,2578371360,16590,16600,16610,16590,833
|
|
20250416,141000,2564543450,16600,16600,16610,16600,261
|
|
20250416,140900,2560209730,16610,16630,16630,16600,176
|
|
20250416,140800,2557285630,16620,16630,16630,16620,106
|
|
20250416,140700,2555523590,16620,16620,16640,16620,608
|
|
20250416,140600,2545415580,16620,16620,16640,16610,470
|
|
20250416,140500,2537600970,16630,16620,16630,16610,459
|
|
20250416,140400,2529973240,16620,16620,16620,16620,618
|
|
20250416,140300,2519702080,16620,16620,16620,16610,339
|
|
20250416,140200,2514069320,16620,16630,16640,16610,667
|
|
20250416,140100,2502981750,16640,16640,16640,16630,225
|
|
20250416,140000,2499238800,16640,16630,16640,16630,314
|
|
20250416,135900,2494015880,16640,16640,16650,16640,408
|
|
20250416,135800,2487226600,16640,16620,16640,16620,896
|
|
20250416,135700,2472330380,16620,16620,16620,16610,268
|
|
20250416,135600,2467877830,16620,16630,16630,16620,463
|
|
20250416,135500,2460182600,16630,16630,16630,16630,93
|
|
20250416,135400,2458636010,16630,16630,16630,16620,213
|
|
20250416,135300,2455094770,16630,16630,16630,16620,263
|
|
20250416,135200,2450722680,16630,16640,16640,16620,656
|
|
20250416,135100,2439814350,16640,16640,16640,16630,88
|
|
20250416,135000,2438350040,16640,16640,16650,16640,269
|
|
20250416,134900,2433872670,16650,16650,16650,16640,213
|
|
20250416,134800,2430327310,16650,16640,16650,16640,173
|
|
20250416,134700,2427448120,16640,16630,16640,16620,602
|
|
20250416,134600,2417438930,16630,16630,16630,16620,564
|
|
20250416,134500,2408061900,16630,16620,16630,16620,1276
|
|
20250416,134400,2386849900,16620,16620,16620,16610,229
|
|
20250416,134300,2383045050,16620,16630,16630,16610,222
|
|
20250416,134200,2379355940,16620,16630,16630,16620,342
|
|
20250416,134100,2373670880,16620,16630,16630,16620,222
|
|
20250416,134000,2369980080,16630,16610,16630,16610,1140
|
|
20250416,133900,2351034950,16620,16630,16630,16610,259
|
|
20250416,133800,2346730420,16630,16620,16630,16620,326
|
|
20250416,133700,2341309890,16630,16630,16630,16630,114
|
|
20250416,133600,2339414070,16620,16630,16630,16620,238
|
|
20250416,133500,2335457840,16630,16620,16630,16620,634
|
|
20250416,133400,2324920580,16620,16620,16620,16610,218
|
|
20250416,133300,2321298340,16620,16620,16620,16610,143
|
|
20250416,133200,2318922220,16610,16620,16620,16610,207
|
|
20250416,133100,2315482890,16620,16615,16620,16610,303
|
|
20250416,133000,2310448175,16615,16615,16615,16610,165
|
|
20250416,132900,2307707440,16620,16620,16620,16620,93
|
|
20250416,132800,2306161780,16610,16620,16620,16610,145
|
|
20250416,132700,2303752740,16610,16620,16620,16610,211
|
|
20250416,132600,2300247000,16620,16620,16620,16610,1606
|
|
20250416,132500,2273556680,16620,16630,16630,16620,1688
|
|
20250416,132400,2245488800,16640,16630,16640,16630,369
|
|
20250416,132300,2239351540,16640,16640,16640,16630,642
|
|
20250416,132200,2228674150,16640,16640,16640,16630,618
|
|
20250416,132100,2218391780,16640,16640,16640,16640,128
|
|
20250416,132000,2216261860,16650,16660,16670,16640,2437
|
|
20250416,131900,2175670680,16660,16670,16670,16660,203
|
|
20250416,131800,2172287580,16660,16660,16670,16660,686
|
|
20250416,131700,2160857990,16660,16650,16660,16640,596
|
|
20250416,131600,2150935560,16650,16650,16650,16650,209
|
|
20250416,131500,2147455710,16660,16660,16660,16660,109
|
|
20250416,131400,2145639770,16660,16660,16660,16660,152
|
|
20250416,131300,2143107450,16670,16650,16680,16650,2047
|
|
20250416,131200,2108998390,16650,16640,16650,16640,193
|
|
20250416,131100,2105786040,16650,16650,16650,16650,71
|
|
20250416,131000,2104603890,16650,16650,16650,16640,235
|
|
20250416,130900,2100692640,16650,16650,16650,16640,412
|
|
20250416,130800,2093834160,16650,16650,16650,16640,431
|
|
20250416,130700,2086659070,16650,16660,16660,16650,83
|
|
20250416,130600,2085276400,16650,16660,16660,16650,295
|
|
20250416,130500,2080363570,16650,16650,16660,16650,1168
|
|
20250416,130400,2060915520,16640,16650,16650,16640,167
|
|
20250416,130300,2058135870,16640,16650,16650,16640,227
|
|
20250416,130200,2054357810,16650,16650,16650,16650,13
|
|
20250416,130100,2054141360,16650,16640,16650,16640,151
|
|
20250416,130000,2051628050,16650,16630,16650,16630,407
|
|
20250416,125900,2044855240,16640,16650,16650,16630,171
|
|
20250416,125800,2042009710,16650,16640,16650,16640,113
|
|
20250416,125700,2040128770,16640,16630,16640,16630,428
|
|
20250416,125600,2033008370,16620,16620,16630,16620,590
|
|
20250416,125500,2023201000,16620,16620,16620,16610,459
|
|
20250416,125400,2015573280,16620,16610,16620,16610,181
|
|
20250416,125300,2012565900,16620,16630,16630,16610,256
|
|
20250416,125200,2008311960,16620,16630,16630,16620,241
|
|
20250416,125100,2004305260,16620,16630,16630,16620,97
|
|
20250416,125000,2002693080,16630,16630,16630,16620,317
|
|
20250416,124900,1997422840,16630,16630,16630,16630,297
|
|
20250416,124800,1992483730,16620,16620,16630,16620,251
|
|
20250416,124700,1988311460,16630,16630,16630,16620,122
|
|
20250416,124600,1986283630,16630,16640,16650,16630,512
|
|
20250416,124500,1977763150,16630,16610,16630,16610,453
|
|
20250416,124400,1970234370,16620,16610,16620,16610,152
|
|
20250416,124300,1967708950,16610,16630,16630,16610,89
|
|
20250416,124200,1966229340,16610,16610,16610,16610,160
|
|
20250416,124100,1963571740,16630,16610,16630,16600,292
|
|
20250416,124000,1958720860,16610,16600,16610,16600,443
|
|
20250416,123900,1951363170,16610,16610,16610,16600,313
|
|
20250416,123800,1946165370,16610,16610,16610,16610,562
|
|
20250416,123700,1936830550,16610,16610,16610,16590,1050
|
|
20250416,123600,1919396970,16600,16610,16610,16600,332
|
|
20250416,123500,1913884790,16600,16610,16610,16600,161
|
|
20250416,123400,1911211470,16600,16620,16620,16600,1186
|
|
20250416,123300,1891507660,16620,16630,16630,16620,249
|
|
20250416,123200,1887368170,16630,16620,16630,16620,161
|
|
20250416,123100,1884691640,16630,16630,16630,16630,88
|
|
20250416,123000,1883228200,16620,16620,16620,16620,247
|
|
20250416,122900,1879123060,16630,16630,16630,16620,210
|
|
20250416,122800,1875631800,16630,16630,16650,16630,628
|
|
20250416,122700,1865180850,16640,16630,16640,16630,115
|
|
20250416,122600,1863267700,16630,16620,16640,16620,425
|
|
20250416,122500,1856199460,16620,16630,16630,16620,234
|
|
20250416,122400,1852309540,16630,16620,16630,16620,265
|
|
20250416,122300,1847904520,16620,16610,16620,16610,279
|
|
20250416,122200,1843268510,16620,16610,16620,16610,75
|
|
20250416,122100,1842022020,16610,16630,16630,16610,205
|
|
20250416,122000,1838615070,16610,16620,16620,16610,403
|
|
20250416,121900,1831918660,16620,16630,16630,16610,194
|
|
20250416,121800,1828694590,16630,16630,16630,16630,211
|
|
20250416,121700,1825185660,16630,16610,16630,16610,165
|
|
20250416,121600,1822443630,16610,16610,16610,16600,289
|
|
20250416,121500,1817643880,16640,16620,16640,16620,716
|
|
20250416,121400,1805736660,16620,16610,16620,16610,931
|
|
20250416,121300,1790268080,16600,16600,16610,16600,216
|
|
20250416,121200,1786681920,16600,16600,16610,16600,223
|
|
20250416,121100,1782979340,16590,16600,16600,16590,198
|
|
20250416,121000,1779693390,16600,16600,16610,16600,277
|
|
20250416,120900,1775094210,16600,16590,16600,16590,501
|
|
20250416,120800,1766782550,16590,16580,16590,16580,204
|
|
20250416,120700,1763399640,16580,16560,16580,16560,606
|
|
20250416,120600,1753357000,16570,16560,16570,16560,164
|
|
20250416,120500,1750640350,16580,16580,16580,16580,107
|
|
20250416,120400,1748866290,16580,16590,16610,16560,1053
|
|
20250416,120300,1731402010,16590,16580,16590,16580,380
|
|
20250416,120200,1725100840,16580,16580,16580,16570,243
|
|
20250416,120100,1721072960,16580,16570,16580,16570,209
|
|
20250416,120000,1717608650,16580,16570,16580,16570,202
|
|
20250416,115900,1714260560,16580,16580,16580,16580,185
|
|
20250416,115800,1711193260,16580,16580,16580,16570,124
|
|
20250416,115700,1709138470,16580,16580,16580,16570,391
|
|
20250416,115600,1702657610,16580,16590,16590,16570,238
|
|
20250416,115500,1698711930,16590,16570,16590,16570,172
|
|
20250416,115400,1695860130,16580,16570,16580,16570,376
|
|
20250416,115300,1689627030,16580,16570,16580,16570,373
|
|
20250416,115200,1683445500,16590,16580,16590,16580,93
|
|
20250416,115100,1681903090,16580,16580,16590,16580,271
|
|
20250416,115000,1677409900,16570,16580,16580,16570,328
|
|
20250416,114900,1671973780,16580,16570,16600,16560,890
|
|
20250416,114800,1657213230,16580,16570,16580,16570,194
|
|
20250416,114700,1653997680,16580,16570,16580,16570,64
|
|
20250416,114600,1652937190,16570,16570,16580,16570,189
|
|
20250416,114500,1649804980,16570,16580,16580,16570,697
|
|
20250416,114400,1638255090,16580,16580,16580,16570,441
|
|
20250416,114300,1630946300,16580,16570,16580,16570,135
|
|
20250416,114200,1628708540,16570,16560,16580,16560,742
|
|
20250416,114100,1616409810,16570,16570,16580,16570,145
|
|
20250416,114000,1614006450,16570,16570,16600,16570,218
|
|
20250416,113900,1610391460,16610,16590,16610,16570,203
|
|
20250416,113800,1607022550,16590,16610,16610,16590,647
|
|
20250416,113700,1596282650,16610,16610,16610,16600,194
|
|
20250416,113600,1593061210,16600,16610,16610,16600,484
|
|
20250416,113500,1585026100,16610,16610,16610,16600,1634
|
|
20250416,113400,1557900780,16600,16600,16600,16600,0
|
|
20250416,113300,1557900780,16600,16610,16610,16600,229
|
|
20250416,113200,1554098540,16610,16610,16610,16600,217
|
|
20250416,113100,1550495030,16610,16600,16610,16600,171
|
|
20250416,113000,1547655680,16610,16600,16610,16600,128
|
|
20250416,112900,1545530140,16600,16620,16620,16600,230
|
|
20250416,112800,1541709710,16610,16620,16620,16610,284
|
|
20250416,112700,1536991670,16620,16620,16620,16610,212
|
|
20250416,112600,1533469260,16600,16600,16620,16600,330
|
|
20250416,112500,1527988350,16620,16610,16620,16610,270
|
|
20250416,112400,1523503600,16600,16610,16610,16600,279
|
|
20250416,112300,1518870500,16610,16620,16620,16600,289
|
|
20250416,112200,1514072860,16620,16580,16620,16580,505
|
|
20250416,112100,1505693510,16620,16600,16620,16580,136
|
|
20250416,112000,1503435040,16600,16600,16600,16580,1055
|
|
20250416,111900,1485936690,16600,16590,16600,16580,200
|
|
20250416,111800,1482619290,16590,16600,16600,16590,240
|
|
20250416,111700,1478636780,16600,16600,16620,16600,247
|
|
20250416,111600,1474534750,16630,16630,16630,16630,96
|
|
20250416,111500,1472938270,16630,16630,16630,16590,450
|
|
20250416,111400,1465462340,16620,16620,16630,16620,441
|
|
20250416,111300,1458132850,16610,16610,16610,16610,260
|
|
20250416,111200,1453814250,16610,16610,16610,16610,2
|
|
20250416,111100,1453781030,16610,16610,16610,16600,354
|
|
20250416,111000,1447902000,16610,16610,16610,16600,216
|
|
20250416,110900,1444316220,16610,16610,16610,16600,184
|
|
20250416,110800,1441261110,16610,16630,16630,16610,1212
|
|
20250416,110700,1421119380,16630,16630,16630,16620,112
|
|
20250416,110600,1419256840,16630,16630,16630,16620,313
|
|
20250416,110500,1414053980,16640,16640,16650,16630,724
|
|
20250416,110400,1402011820,16640,16640,16640,16630,305
|
|
20250416,110300,1396937700,16630,16640,16640,16630,166
|
|
20250416,110200,1394176110,16640,16630,16640,16630,388
|
|
20250416,110100,1387723340,16630,16630,16640,16630,1276
|
|
20250416,110000,1366502760,16630,16630,16640,16630,226
|
|
20250416,105900,1362743740,16640,16640,16640,16640,93
|
|
20250416,105800,1361196220,16640,16650,16650,16640,269
|
|
20250416,105700,1356718360,16650,16650,16650,16640,101
|
|
20250416,105600,1355036720,16650,16670,16680,16650,1970
|
|
20250416,105500,1322214570,16680,16670,16680,16660,3307
|
|
20250416,105400,1267087780,16670,16670,16670,16670,83
|
|
20250416,105300,1265704170,16660,16660,16670,16660,324
|
|
20250416,105200,1260305530,16660,16670,16670,16660,196
|
|
20250416,105100,1257039330,16670,16660,16670,16650,1127
|
|
20250416,105000,1238256250,16660,16660,16660,16650,70
|
|
20250416,104900,1237090590,16660,16670,16670,16660,87
|
|
20250416,104800,1235640400,16660,16660,16670,16660,225
|
|
20250416,104700,1231891030,16660,16640,16660,16640,401
|
|
20250416,104600,1225215070,16650,16640,16660,16640,243
|
|
20250416,104500,1221169590,16670,16660,16670,16640,558
|
|
20250416,104400,1211873890,16660,16640,16660,16640,844
|
|
20250416,104300,1197827140,16660,16660,16660,16650,431
|
|
20250416,104200,1190649820,16660,16650,16660,16650,177
|
|
20250416,104100,1187702020,16650,16670,16670,16650,1307
|
|
20250416,104000,1165938800,16660,16660,16660,16660,169
|
|
20250416,103900,1163123260,16670,16670,16670,16660,200
|
|
20250416,103800,1159790350,16670,16680,16680,16670,129
|
|
20250416,103700,1157639910,16680,16670,16680,16670,262
|
|
20250416,103600,1153270020,16670,16690,16690,16670,751
|
|
20250416,103500,1140743810,16700,16710,16710,16700,142
|
|
20250416,103400,1138371590,16700,16710,16710,16700,244
|
|
20250416,103300,1134296120,16710,16690,16710,16690,371
|
|
20250416,103200,1128101350,16690,16680,16690,16670,275
|
|
20250416,103100,1123512500,16680,16680,16690,16680,129
|
|
20250416,103000,1121360280,16680,16690,16690,16680,196
|
|
20250416,102900,1118090100,16690,16680,16690,16680,89
|
|
20250416,102800,1116605570,16690,16680,16690,16680,463
|
|
20250416,102700,1108879900,16670,16710,16720,16670,990
|
|
20250416,102600,1092352790,16700,16700,16710,16700,239
|
|
20250416,102500,1088360490,16710,16700,16710,16700,171
|
|
20250416,102400,1085504020,16710,16710,16710,16710,96
|
|
20250416,102300,1083899860,16730,16740,16740,16720,75
|
|
20250416,102200,1082644420,16730,16740,16740,16730,295
|
|
20250416,102100,1077708330,16740,16700,16740,16700,1017
|
|
20250416,102000,1060689410,16710,16710,16710,16700,640
|
|
20250416,101900,1049996420,16720,16720,16730,16720,136
|
|
20250416,101800,1047722460,16720,16720,16730,16720,63
|
|
20250416,101700,1046668850,16720,16720,16720,16720,121
|
|
20250416,101600,1044645730,16720,16730,16740,16710,651
|
|
20250416,101500,1033756880,16720,16710,16720,16710,92
|
|
20250416,101400,1032218710,16710,16710,16710,16700,652
|
|
20250416,101300,1021327250,16710,16710,16710,16700,264
|
|
20250416,101200,1016915910,16710,16710,16710,16710,117
|
|
20250416,101100,1014960840,16710,16710,16710,16710,249
|
|
20250416,101000,1010800050,16720,16710,16720,16710,177
|
|
20250416,100900,1007841710,16710,16720,16730,16710,723
|
|
20250416,100800,995754150,16720,16720,16730,16720,96
|
|
20250416,100700,994148470,16720,16720,16720,16700,176
|
|
20250416,100600,991207550,16730,16710,16730,16710,206
|
|
20250416,100500,987762700,16710,16700,16710,16690,1042
|
|
20250416,100400,970357200,16700,16690,16700,16680,250
|
|
20250416,100300,966184490,16690,16680,16690,16680,389
|
|
20250416,100200,959693890,16690,16680,16700,16680,201
|
|
20250416,100100,956340260,16700,16690,16700,16680,205
|
|
20250416,100000,952918030,16690,16700,16700,16680,405
|
|
20250416,095900,946158270,16690,16700,16720,16680,1199
|
|
20250416,095800,926137400,16700,16720,16720,16700,773
|
|
20250416,095700,913219820,16720,16730,16730,16720,213
|
|
20250416,095600,909657730,16720,16720,16730,16720,259
|
|
20250416,095500,905326120,16720,16730,16730,16715,202
|
|
20250416,095400,901948640,16730,16720,16730,16720,204
|
|
20250416,095300,898536990,16720,16720,16730,16710,1231
|
|
20250416,095200,877947010,16720,16730,16730,16720,141
|
|
20250416,095100,875588190,16730,16740,16760,16720,620
|
|
20250416,095000,865206900,16730,16720,16730,16710,286
|
|
20250416,094900,860423140,16720,16730,16730,16710,148
|
|
20250416,094800,857947560,16730,16720,16730,16720,588
|
|
20250416,094700,848116100,16720,16710,16730,16710,119
|
|
20250416,094600,846125870,16730,16710,16730,16710,344
|
|
20250416,094500,840375220,16710,16720,16720,16710,149
|
|
20250416,094400,837884160,16720,16700,16720,16700,101
|
|
20250416,094300,836195660,16700,16710,16720,16700,77
|
|
20250416,094200,834909020,16710,16720,16730,16700,141
|
|
20250416,094100,832552650,16720,16730,16730,16720,419
|
|
20250416,094000,825545650,16740,16730,16740,16720,218
|
|
20250416,093900,821897060,16730,16730,16740,16720,1304
|
|
20250416,093800,800080420,16730,16740,16760,16730,848
|
|
20250416,093700,785880520,16750,16760,16770,16730,1158
|
|
20250416,093600,766474780,16760,16740,16770,16740,1455
|
|
20250416,093500,742078970,16740,16720,16770,16690,2538
|
|
20250416,093400,699565750,16730,16720,16740,16720,351
|
|
20250416,093300,693693270,16720,16720,16750,16720,1000
|
|
20250416,093200,676956150,16720,16710,16730,16690,596
|
|
20250416,093100,666996530,16660,16650,16710,16650,8482
|
|
20250416,093000,525551270,16650,16640,16650,16620,186
|
|
20250416,092900,522457970,16640,16600,16640,16590,273
|
|
20250416,092800,517924800,16590,16600,16600,16590,2
|
|
20250416,092700,517891610,16590,16580,16590,16580,447
|
|
20250416,092600,510479700,16570,16580,16580,16570,102
|
|
20250416,092500,508789080,16560,16580,16580,16560,508
|
|
20250416,092400,500372920,16580,16570,16580,16570,314
|
|
20250416,092300,495169550,16570,16560,16570,16550,1444
|
|
20250416,092200,471257390,16560,16560,16560,16560,523
|
|
20250416,092100,462596510,16570,16570,16590,16560,264
|
|
20250416,092000,458221910,16580,16610,16610,16580,62
|
|
20250416,091900,457192930,16590,16600,16610,16560,878
|
|
20250416,091800,442642180,16600,16550,16600,16550,1171
|
|
20250416,091700,423237830,16540,16590,16590,16540,128
|
|
20250416,091600,421118700,16590,16550,16590,16550,1453
|
|
20250416,091500,397058580,16550,16550,16560,16550,37
|
|
20250416,091400,396446180,16560,16560,16560,16540,453
|
|
20250416,091300,388948350,16580,16560,16580,16550,481
|
|
20250416,091200,380977090,16550,16590,16590,16540,1133
|
|
20250416,091100,362207090,16590,16600,16600,16590,682
|
|
20250416,091000,350892110,16620,16610,16620,16610,19
|
|
20250416,090900,350576510,16600,16610,16610,16590,1199
|
|
20250416,090800,330673090,16610,16600,16610,16600,164
|
|
20250416,090700,327949870,16600,16610,16610,16600,70
|
|
20250416,090600,326787510,16600,16680,16680,16600,505
|
|
20250416,090500,318403150,16600,16550,16700,16550,16333
|
|
20250416,090400,47277180,16550,16550,16550,16550,92
|
|
20250416,090300,45754580,16550,16530,16550,16530,29
|
|
20250416,090200,45274900,16560,16560,16560,16560,61
|
|
20250416,090100,44264740,16570,16570,16570,16560,428
|
|
20250416,090000,37173800,16570,16480,16570,16460,2251
|