648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,194500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,194400,1214792090,7500,7500,7500,7500,0
|
|
20250407,194300,1214792090,7500,7500,7500,7500,0
|
|
20250407,194200,1214792090,7500,7500,7500,7500,0
|
|
20250407,194100,1214792090,7500,7500,7500,7500,0
|
|
20250407,194000,1214792090,7500,7500,7500,7500,0
|
|
20250407,193900,1214792090,7500,7500,7500,7500,0
|
|
20250407,193800,1214792090,7500,7500,7500,7500,0
|
|
20250407,193700,1214792090,7500,7500,7500,7500,0
|
|
20250407,193600,1214792090,7500,7500,7500,7500,0
|
|
20250407,193500,1214792090,7500,7500,7500,7500,0
|
|
20250407,193400,1214792090,7500,7500,7500,7500,0
|
|
20250407,193300,1214792090,7500,7500,7500,7500,0
|
|
20250407,193200,1214792090,7500,7500,7500,7500,0
|
|
20250407,193100,1214792090,7500,7500,7500,7500,0
|
|
20250407,193000,1214792090,7500,7500,7500,7500,0
|
|
20250407,192900,1214792090,7500,7500,7500,7500,0
|
|
20250407,192800,1214792090,7500,7500,7500,7500,0
|
|
20250407,192700,1214792090,7500,7500,7500,7500,0
|
|
20250407,192600,1214792090,7500,7500,7500,7500,0
|
|
20250407,192500,1214792090,7500,7500,7500,7500,0
|
|
20250407,192400,1214792090,7500,7500,7500,7500,0
|
|
20250407,192300,1214792090,7500,7500,7500,7500,0
|
|
20250407,192200,1214792090,7500,7500,7500,7500,0
|
|
20250407,192100,1214792090,7500,7500,7500,7500,0
|
|
20250407,192000,1214792090,7500,7500,7500,7500,0
|
|
20250407,191900,1214792090,7500,7500,7500,7500,0
|
|
20250407,191800,1214792090,7500,7500,7500,7500,0
|
|
20250407,191700,1214792090,7500,7500,7500,7500,0
|
|
20250407,191600,1214792090,7500,7500,7500,7500,0
|
|
20250407,191500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,191400,1214792090,7500,7500,7500,7500,0
|
|
20250407,191300,1214792090,7500,7500,7500,7500,0
|
|
20250407,191200,1214792090,7500,7500,7500,7500,0
|
|
20250407,191100,1214792090,7500,7500,7500,7500,0
|
|
20250407,191000,1214792090,7500,7500,7500,7500,0
|
|
20250407,190900,1214792090,7500,7500,7500,7500,0
|
|
20250407,190800,1214792090,7500,7500,7500,7500,0
|
|
20250407,190700,1214792090,7500,7500,7500,7500,0
|
|
20250407,190600,1214792090,7500,7500,7500,7500,0
|
|
20250407,190500,1214792090,7500,7500,7500,7500,0
|
|
20250407,190400,1214792090,7500,7500,7500,7500,0
|
|
20250407,190300,1214792090,7500,7500,7500,7500,0
|
|
20250407,190200,1214792090,7500,7500,7500,7500,0
|
|
20250407,190100,1214792090,7500,7500,7500,7500,0
|
|
20250407,190000,1214792090,7500,7500,7500,7500,0
|
|
20250407,185900,1214792090,7500,7500,7500,7500,0
|
|
20250407,185800,1214792090,7500,7500,7500,7500,0
|
|
20250407,185700,1214792090,7500,7500,7500,7500,0
|
|
20250407,185600,1214792090,7500,7500,7500,7500,0
|
|
20250407,185500,1214792090,7500,7500,7500,7500,0
|
|
20250407,185400,1214792090,7500,7500,7500,7500,0
|
|
20250407,185300,1214792090,7500,7500,7500,7500,0
|
|
20250407,185200,1214792090,7500,7500,7500,7500,0
|
|
20250407,185100,1214792090,7500,7500,7500,7500,0
|
|
20250407,185000,1214792090,7500,7500,7500,7500,0
|
|
20250407,184900,1214792090,7500,7500,7500,7500,0
|
|
20250407,184800,1214792090,7500,7500,7500,7500,0
|
|
20250407,184700,1214792090,7500,7500,7500,7500,0
|
|
20250407,184600,1214792090,7500,7500,7500,7500,0
|
|
20250407,184500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,184400,1214792090,7500,7500,7500,7500,0
|
|
20250407,184300,1214792090,7500,7500,7500,7500,0
|
|
20250407,184200,1214792090,7500,7500,7500,7500,0
|
|
20250407,184100,1214792090,7500,7500,7500,7500,0
|
|
20250407,184000,1214792090,7500,7500,7500,7500,0
|
|
20250407,183900,1214792090,7500,7500,7500,7500,0
|
|
20250407,183800,1214792090,7500,7500,7500,7500,0
|
|
20250407,183700,1214792090,7500,7500,7500,7500,0
|
|
20250407,183600,1214792090,7500,7500,7500,7500,0
|
|
20250407,183500,1214792090,7500,7500,7500,7500,0
|
|
20250407,183400,1214792090,7500,7500,7500,7500,0
|
|
20250407,183300,1214792090,7500,7500,7500,7500,0
|
|
20250407,183200,1214792090,7500,7500,7500,7500,0
|
|
20250407,183100,1214792090,7500,7500,7500,7500,0
|
|
20250407,183000,1214792090,7500,7500,7500,7500,0
|
|
20250407,182900,1214792090,7500,7500,7500,7500,0
|
|
20250407,182800,1214792090,7500,7500,7500,7500,0
|
|
20250407,182700,1214792090,7500,7500,7500,7500,0
|
|
20250407,182600,1214792090,7500,7500,7500,7500,0
|
|
20250407,182500,1214792090,7500,7500,7500,7500,0
|
|
20250407,182400,1214792090,7500,7500,7500,7500,0
|
|
20250407,182300,1214792090,7500,7500,7500,7500,0
|
|
20250407,182200,1214792090,7500,7500,7500,7500,0
|
|
20250407,182100,1214792090,7500,7500,7500,7500,0
|
|
20250407,182000,1214792090,7500,7500,7500,7500,0
|
|
20250407,181900,1214792090,7500,7500,7500,7500,0
|
|
20250407,181800,1214792090,7500,7500,7500,7500,0
|
|
20250407,181700,1214792090,7500,7500,7500,7500,0
|
|
20250407,181600,1214792090,7500,7500,7500,7500,0
|
|
20250407,181500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,181400,1214792090,7500,7500,7500,7500,0
|
|
20250407,181300,1214792090,7500,7500,7500,7500,0
|
|
20250407,181200,1214792090,7500,7500,7500,7500,0
|
|
20250407,181100,1214792090,7500,7500,7500,7500,0
|
|
20250407,181000,1214792090,7500,7500,7500,7500,0
|
|
20250407,180900,1214792090,7500,7500,7500,7500,0
|
|
20250407,180800,1214792090,7500,7500,7500,7500,0
|
|
20250407,180700,1214792090,7500,7500,7500,7500,0
|
|
20250407,180600,1214792090,7500,7500,7500,7500,0
|
|
20250407,180500,1214792090,7500,7500,7500,7500,0
|
|
20250407,180400,1214792090,7500,7500,7500,7500,0
|
|
20250407,180300,1214792090,7500,7500,7500,7500,0
|
|
20250407,180200,1214792090,7500,7500,7500,7500,0
|
|
20250407,180100,1214792090,7500,7500,7500,7500,0
|
|
20250407,180000,1214792090,7500,7500,7500,7500,0
|
|
20250407,175900,1214792090,7500,7500,7500,7500,0
|
|
20250407,175800,1214792090,7500,7500,7500,7500,0
|
|
20250407,175700,1214792090,7500,7500,7500,7500,0
|
|
20250407,175600,1214792090,7500,7500,7500,7500,0
|
|
20250407,175500,1214792090,7500,7500,7500,7500,0
|
|
20250407,175400,1214792090,7500,7500,7500,7500,0
|
|
20250407,175300,1214792090,7500,7500,7500,7500,0
|
|
20250407,175200,1214792090,7500,7500,7500,7500,0
|
|
20250407,175100,1214792090,7500,7500,7500,7500,0
|
|
20250407,175000,1214792090,7500,7500,7500,7500,0
|
|
20250407,174900,1214792090,7500,7500,7500,7500,0
|
|
20250407,174800,1214792090,7500,7500,7500,7500,0
|
|
20250407,174700,1214792090,7500,7500,7500,7500,0
|
|
20250407,174600,1214792090,7500,7500,7500,7500,0
|
|
20250407,174500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,174400,1214792090,7500,7500,7500,7500,0
|
|
20250407,174300,1214792090,7500,7500,7500,7500,0
|
|
20250407,174200,1214792090,7500,7500,7500,7500,0
|
|
20250407,174100,1214792090,7500,7500,7500,7500,0
|
|
20250407,174000,1214792090,7500,7500,7500,7500,0
|
|
20250407,173900,1214792090,7500,7500,7500,7500,0
|
|
20250407,173800,1214792090,7500,7500,7500,7500,0
|
|
20250407,173700,1214792090,7500,7500,7500,7500,0
|
|
20250407,173600,1214792090,7500,7500,7500,7500,0
|
|
20250407,173500,1214792090,7500,7500,7500,7500,0
|
|
20250407,173400,1214792090,7500,7500,7500,7500,0
|
|
20250407,173300,1214792090,7500,7500,7500,7500,0
|
|
20250407,173200,1214792090,7500,7500,7500,7500,0
|
|
20250407,173100,1214792090,7500,7500,7500,7500,0
|
|
20250407,173000,1214792090,7500,7500,7500,7500,0
|
|
20250407,172900,1214792090,7500,7500,7500,7500,0
|
|
20250407,172800,1214792090,7500,7500,7500,7500,0
|
|
20250407,172700,1214792090,7500,7500,7500,7500,0
|
|
20250407,172600,1214792090,7500,7500,7500,7500,0
|
|
20250407,172500,1214792090,7500,7500,7500,7500,0
|
|
20250407,172400,1214792090,7500,7500,7500,7500,0
|
|
20250407,172300,1214792090,7500,7500,7500,7500,0
|
|
20250407,172200,1214792090,7500,7500,7500,7500,0
|
|
20250407,172100,1214792090,7500,7500,7500,7500,0
|
|
20250407,172000,1214792090,7500,7500,7500,7500,0
|
|
20250407,171900,1214792090,7500,7500,7500,7500,0
|
|
20250407,171800,1214792090,7500,7500,7500,7500,0
|
|
20250407,171700,1214792090,7500,7500,7500,7500,0
|
|
20250407,171600,1214792090,7500,7500,7500,7500,0
|
|
20250407,171500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,171400,1214792090,7500,7500,7500,7500,0
|
|
20250407,171300,1214792090,7500,7500,7500,7500,0
|
|
20250407,171200,1214792090,7500,7500,7500,7500,0
|
|
20250407,171100,1214792090,7500,7500,7500,7500,0
|
|
20250407,171000,1214792090,7500,7500,7500,7500,0
|
|
20250407,170900,1214792090,7500,7500,7500,7500,0
|
|
20250407,170800,1214792090,7500,7500,7500,7500,0
|
|
20250407,170700,1214792090,7500,7500,7500,7500,0
|
|
20250407,170600,1214792090,7500,7500,7500,7500,0
|
|
20250407,170500,1214792090,7500,7500,7500,7500,0
|
|
20250407,170400,1214792090,7500,7500,7500,7500,0
|
|
20250407,170300,1214792090,7500,7500,7500,7500,0
|
|
20250407,170200,1214792090,7500,7500,7500,7500,0
|
|
20250407,170100,1214792090,7500,7500,7500,7500,0
|
|
20250407,170000,1214792090,7500,7500,7500,7500,0
|
|
20250407,165900,1214792090,7500,7500,7500,7500,0
|
|
20250407,165800,1214792090,7500,7500,7500,7500,0
|
|
20250407,165700,1214792090,7500,7500,7500,7500,0
|
|
20250407,165600,1214792090,7500,7500,7500,7500,0
|
|
20250407,165500,1214792090,7500,7500,7500,7500,0
|
|
20250407,165400,1214792090,7500,7500,7500,7500,0
|
|
20250407,165300,1214792090,7500,7500,7500,7500,0
|
|
20250407,165200,1214792090,7500,7500,7500,7500,0
|
|
20250407,165100,1214792090,7500,7500,7500,7500,0
|
|
20250407,165000,1214792090,7500,7500,7500,7500,0
|
|
20250407,164900,1214792090,7500,7500,7500,7500,0
|
|
20250407,164800,1214792090,7500,7500,7500,7500,0
|
|
20250407,164700,1214792090,7500,7500,7500,7500,0
|
|
20250407,164600,1214792090,7500,7500,7500,7500,0
|
|
20250407,164500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,164400,1214792090,7500,7500,7500,7500,0
|
|
20250407,164300,1214792090,7500,7500,7500,7500,0
|
|
20250407,164200,1214792090,7500,7500,7500,7500,0
|
|
20250407,164100,1214792090,7500,7500,7500,7500,0
|
|
20250407,164000,1214792090,7500,7500,7500,7500,0
|
|
20250407,163900,1214792090,7500,7500,7500,7500,0
|
|
20250407,163800,1214792090,7500,7500,7500,7500,0
|
|
20250407,163700,1214792090,7500,7500,7500,7500,0
|
|
20250407,163600,1214792090,7500,7500,7500,7500,0
|
|
20250407,163500,1214792090,7500,7500,7500,7500,0
|
|
20250407,163400,1214792090,7500,7500,7500,7500,0
|
|
20250407,163300,1214792090,7500,7500,7500,7500,0
|
|
20250407,163200,1214792090,7500,7500,7500,7500,0
|
|
20250407,163100,1214792090,7500,7500,7500,7500,0
|
|
20250407,163000,1214792090,7500,7500,7500,7500,0
|
|
20250407,162900,1214792090,7500,7500,7500,7500,0
|
|
20250407,162800,1214792090,7500,7500,7500,7500,0
|
|
20250407,162700,1214792090,7500,7500,7500,7500,0
|
|
20250407,162600,1214792090,7500,7500,7500,7500,0
|
|
20250407,162500,1214792090,7500,7500,7500,7500,0
|
|
20250407,162400,1214792090,7500,7500,7500,7500,0
|
|
20250407,162300,1214792090,7500,7500,7500,7500,0
|
|
20250407,162200,1214792090,7500,7500,7500,7500,0
|
|
20250407,162100,1214792090,7500,7500,7500,7500,0
|
|
20250407,162000,1214792090,7500,7500,7500,7500,0
|
|
20250407,161900,1214792090,7500,7500,7500,7500,0
|
|
20250407,161800,1214792090,7500,7500,7500,7500,0
|
|
20250407,161700,1214792090,7500,7500,7500,7500,0
|
|
20250407,161600,1214792090,7500,7500,7500,7500,0
|
|
20250407,161500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,161400,1214792090,7500,7500,7500,7500,0
|
|
20250407,161300,1214792090,7500,7500,7500,7500,0
|
|
20250407,161200,1214792090,7500,7500,7500,7500,0
|
|
20250407,161100,1214792090,7500,7500,7500,7500,0
|
|
20250407,161000,1214792090,7500,7500,7500,7500,0
|
|
20250407,160900,1214792090,7500,7500,7500,7500,0
|
|
20250407,160800,1214792090,7500,7500,7500,7500,0
|
|
20250407,160700,1214792090,7500,7500,7500,7500,0
|
|
20250407,160600,1214792090,7500,7500,7500,7500,0
|
|
20250407,160500,1214792090,7500,7500,7500,7500,0
|
|
20250407,160400,1214792090,7500,7500,7500,7500,0
|
|
20250407,160300,1214792090,7500,7500,7500,7500,0
|
|
20250407,160200,1214792090,7500,7500,7500,7500,0
|
|
20250407,160100,1214792090,7500,7500,7500,7500,0
|
|
20250407,160000,1214792090,7500,7500,7500,7500,0
|
|
20250407,155900,1214792090,7500,7500,7500,7500,0
|
|
20250407,155800,1214792090,7500,7500,7500,7500,0
|
|
20250407,155700,1214792090,7500,7500,7500,7500,0
|
|
20250407,155600,1214792090,7500,7500,7500,7500,0
|
|
20250407,155500,1214792090,7500,7500,7500,7500,0
|
|
20250407,155400,1214792090,7500,7500,7500,7500,0
|
|
20250407,155300,1214792090,7500,7500,7500,7500,0
|
|
20250407,155200,1214792090,7500,7500,7500,7500,0
|
|
20250407,155100,1214792090,7500,7500,7500,7500,0
|
|
20250407,155000,1214792090,7500,7500,7500,7500,0
|
|
20250407,154900,1214792090,7500,7500,7500,7500,0
|
|
20250407,154800,1214792090,7500,7500,7500,7500,0
|
|
20250407,154700,1214792090,7500,7500,7500,7500,0
|
|
20250407,154600,1214792090,7500,7500,7500,7500,0
|
|
20250407,154500,1214792090,7500,7500,7500,7500,3475
|
|
20250407,154400,1214792090,7500,7500,7500,7500,0
|
|
20250407,154300,1214792090,7500,7500,7500,7500,0
|
|
20250407,154200,1214792090,7500,7500,7500,7500,0
|
|
20250407,154100,1214792090,7500,7500,7500,7500,0
|
|
20250407,154000,1214792090,7500,7500,7500,7500,0
|
|
20250407,153900,1214792090,7500,7500,7500,7500,0
|
|
20250407,153800,1214792090,7500,7500,7500,7500,0
|
|
20250407,153700,1214792090,7500,7500,7500,7500,0
|
|
20250407,153600,1214792090,7500,7500,7500,7500,0
|
|
20250407,153500,1214792090,7500,7500,7500,7500,0
|
|
20250407,153400,1214792090,7500,7500,7500,7500,0
|
|
20250407,153300,1214792090,7500,7500,7500,7500,0
|
|
20250407,153200,1214792090,7500,7500,7500,7500,0
|
|
20250407,153100,1214792090,7500,7500,7500,7500,0
|
|
20250407,153000,1214792090,7500,7500,7500,7500,3475
|
|
20250407,152900,1188729590,7520,7520,7520,7520,0
|
|
20250407,152800,1188729590,7520,7520,7520,7520,0
|
|
20250407,152700,1188729590,7520,7520,7520,7520,0
|
|
20250407,152600,1188729590,7520,7520,7520,7520,0
|
|
20250407,152500,1188729590,7520,7520,7520,7520,0
|
|
20250407,152400,1188729590,7520,7520,7520,7520,0
|
|
20250407,152300,1188729590,7520,7520,7520,7520,0
|
|
20250407,152200,1188729590,7520,7520,7520,7520,0
|
|
20250407,152100,1188729590,7520,7520,7520,7520,0
|
|
20250407,152000,1188729590,7520,7520,7520,7520,0
|
|
20250407,151900,1188729590,7520,7530,7530,7520,12
|
|
20250407,151800,1188639340,7460,7530,7530,7460,2788
|
|
20250407,151700,1167789530,7500,7530,7530,7500,364
|
|
20250407,151600,1165057950,7530,7530,7530,7520,68
|
|
20250407,151500,1164546450,7540,7540,7540,7540,84
|
|
20250407,151400,1163913090,7540,7540,7540,7540,0
|
|
20250407,151300,1163913090,7540,7540,7540,7540,0
|
|
20250407,151200,1163913090,7540,7540,7540,7540,0
|
|
20250407,151100,1163913090,7540,7550,7550,7540,381
|
|
20250407,151000,1161038050,7550,7550,7550,7550,0
|
|
20250407,150900,1161038050,7550,7560,7560,7550,68
|
|
20250407,150800,1160524630,7550,7550,7550,7550,0
|
|
20250407,150700,1160524630,7550,7570,7570,7550,1255
|
|
20250407,150600,1151049220,7570,7570,7570,7570,10
|
|
20250407,150500,1150973520,7560,7540,7560,7540,321
|
|
20250407,150400,1148549650,7510,7510,7510,7510,3
|
|
20250407,150300,1148527120,7540,7540,7540,7540,57
|
|
20250407,150200,1148097340,7540,7540,7540,7540,55
|
|
20250407,150100,1147682640,7510,7520,7520,7510,1049
|
|
20250407,150000,1139803750,7510,7540,7540,7510,1400
|
|
20250407,145900,1129269660,7540,7540,7540,7540,88
|
|
20250407,145800,1128606140,7550,7550,7550,7550,0
|
|
20250407,145700,1128606140,7550,7550,7550,7550,66
|
|
20250407,145600,1128107840,7550,7550,7550,7550,1
|
|
20250407,145500,1128100290,7540,7540,7540,7540,0
|
|
20250407,145400,1128100290,7540,7540,7540,7540,3
|
|
20250407,145300,1128077670,7550,7550,7550,7540,59
|
|
20250407,145200,1127632510,7550,7550,7550,7550,153
|
|
20250407,145100,1126477360,7560,7560,7560,7560,0
|
|
20250407,145000,1126477360,7560,7560,7560,7560,132
|
|
20250407,144900,1125479440,7550,7550,7550,7550,0
|
|
20250407,144800,1125479440,7550,7550,7550,7550,75
|
|
20250407,144700,1124913190,7550,7560,7560,7550,381
|
|
20250407,144600,1122033200,7580,7580,7580,7580,0
|
|
20250407,144500,1122033200,7580,7580,7580,7580,0
|
|
20250407,144400,1122033200,7580,7580,7580,7580,0
|
|
20250407,144300,1122033200,7580,7580,7580,7580,0
|
|
20250407,144200,1122033200,7580,7580,7580,7580,2
|
|
20250407,144100,1122018040,7580,7580,7580,7580,0
|
|
20250407,144000,1122018040,7580,7580,7580,7580,39
|
|
20250407,143900,1121722420,7580,7570,7580,7570,76
|
|
20250407,143800,1121147000,7580,7580,7580,7580,0
|
|
20250407,143700,1121147000,7580,7580,7580,7580,154
|
|
20250407,143600,1119979680,7590,7600,7600,7590,138
|
|
20250407,143500,1118931260,7630,7630,7630,7630,0
|
|
20250407,143400,1118931260,7630,7600,7630,7600,525
|
|
20250407,143300,1114927890,7600,7600,7600,7600,0
|
|
20250407,143200,1114927890,7600,7600,7600,7600,280
|
|
20250407,143100,1112799890,7570,7570,7570,7570,141
|
|
20250407,143000,1111732520,7570,7570,7570,7570,2
|
|
20250407,142900,1111717380,7570,7570,7570,7570,0
|
|
20250407,142800,1111717380,7570,7570,7570,7570,4
|
|
20250407,142700,1111687100,7600,7600,7600,7600,393
|
|
20250407,142600,1108700300,7600,7570,7600,7570,434
|
|
20250407,142500,1105403350,7570,7570,7570,7570,10
|
|
20250407,142400,1105327650,7570,7570,7570,7570,1
|
|
20250407,142300,1105320080,7550,7550,7550,7550,0
|
|
20250407,142200,1105320080,7550,7550,7550,7550,11
|
|
20250407,142100,1105237030,7570,7570,7570,7570,0
|
|
20250407,142000,1105237030,7570,7570,7570,7570,20
|
|
20250407,141900,1105085630,7560,7560,7560,7560,110
|
|
20250407,141800,1104254030,7550,7560,7560,7550,131
|
|
20250407,141700,1103264970,7530,7540,7540,7530,241
|
|
20250407,141600,1101448100,7550,7550,7550,7550,149
|
|
20250407,141500,1100323150,7560,7560,7560,7560,20
|
|
20250407,141400,1100171950,7570,7570,7570,7570,10
|
|
20250407,141300,1100096250,7580,7580,7580,7580,0
|
|
20250407,141200,1100096250,7580,7580,7580,7580,0
|
|
20250407,141100,1100096250,7580,7580,7580,7580,0
|
|
20250407,141000,1100096250,7580,7580,7580,7580,20
|
|
20250407,140900,1099944650,7580,7580,7580,7580,1
|
|
20250407,140800,1099937070,7550,7550,7550,7550,0
|
|
20250407,140700,1099937070,7550,7550,7550,7550,1500
|
|
20250407,140600,1088612070,7560,7560,7560,7560,50
|
|
20250407,140500,1088234070,7560,7560,7560,7560,11
|
|
20250407,140400,1088150910,7560,7560,7560,7560,0
|
|
20250407,140300,1088150910,7560,7560,7560,7560,20
|
|
20250407,140200,1087999710,7590,7590,7590,7590,0
|
|
20250407,140100,1087999710,7590,7590,7590,7590,15
|
|
20250407,140000,1087885860,7560,7560,7560,7560,0
|
|
20250407,135900,1087885860,7560,7560,7560,7560,0
|
|
20250407,135800,1087885860,7560,7560,7560,7560,0
|
|
20250407,135700,1087885860,7560,7560,7560,7560,10
|
|
20250407,135600,1087810260,7560,7570,7570,7560,100
|
|
20250407,135500,1087054030,7610,7610,7610,7610,0
|
|
20250407,135400,1087054030,7610,7610,7610,7610,0
|
|
20250407,135300,1087054030,7610,7610,7610,7610,1
|
|
20250407,135200,1087046420,7580,7580,7580,7580,14
|
|
20250407,135100,1086940300,7610,7610,7610,7610,0
|
|
20250407,135000,1086940300,7610,7610,7610,7610,0
|
|
20250407,134900,1086940300,7610,7610,7610,7610,0
|
|
20250407,134800,1086940300,7610,7610,7610,7610,0
|
|
20250407,134700,1086940300,7610,7610,7610,7610,0
|
|
20250407,134600,1086940300,7610,7590,7610,7590,227
|
|
20250407,134500,1085213130,7560,7560,7560,7560,0
|
|
20250407,134400,1085213130,7560,7560,7560,7560,0
|
|
20250407,134300,1085213130,7560,7560,7560,7560,63
|
|
20250407,134200,1084736850,7560,7560,7560,7560,1
|
|
20250407,134100,1084729290,7560,7560,7560,7560,0
|
|
20250407,134000,1084729290,7560,7560,7560,7560,0
|
|
20250407,133900,1084729290,7560,7560,7560,7560,42
|
|
20250407,133800,1084411770,7560,7560,7560,7560,0
|
|
20250407,133700,1084411770,7560,7580,7580,7560,3894
|
|
20250407,133600,1054948860,7590,7590,7590,7590,10
|
|
20250407,133500,1054872960,7600,7600,7600,7600,0
|
|
20250407,133400,1054872960,7600,7600,7600,7600,443
|
|
20250407,133300,1051506160,7620,7620,7620,7620,0
|
|
20250407,133200,1051506160,7620,7620,7620,7620,0
|
|
20250407,133100,1051506160,7620,7620,7620,7620,0
|
|
20250407,133000,1051506160,7620,7620,7620,7620,7
|
|
20250407,132900,1051452820,7610,7610,7610,7610,0
|
|
20250407,132800,1051452820,7610,7610,7610,7610,0
|
|
20250407,132700,1051452820,7610,7610,7610,7610,300
|
|
20250407,132600,1049169820,7610,7610,7610,7610,0
|
|
20250407,132500,1049169820,7610,7610,7610,7610,1
|
|
20250407,132400,1049162210,7600,7600,7600,7600,0
|
|
20250407,132300,1049162210,7600,7600,7600,7600,29
|
|
20250407,132200,1048941810,7600,7600,7600,7600,115
|
|
20250407,132100,1048067810,7640,7610,7640,7610,50
|
|
20250407,132000,1047687280,7620,7630,7630,7620,62
|
|
20250407,131900,1047214330,7630,7630,7630,7630,0
|
|
20250407,131800,1047214330,7630,7630,7630,7630,0
|
|
20250407,131700,1047214330,7630,7630,7630,7630,0
|
|
20250407,131600,1047214330,7630,7630,7630,7630,240
|
|
20250407,131500,1045383130,7600,7600,7600,7600,0
|
|
20250407,131400,1045383130,7600,7600,7600,7600,0
|
|
20250407,131300,1045383130,7600,7600,7600,7600,0
|
|
20250407,131200,1045383130,7600,7600,7600,7600,0
|
|
20250407,131100,1045383130,7600,7630,7630,7600,101
|
|
20250407,131000,1044615500,7600,7600,7600,7600,0
|
|
20250407,130900,1044615500,7600,7600,7600,7600,14
|
|
20250407,130800,1044509100,7600,7600,7600,7600,400
|
|
20250407,130700,1041469100,7630,7630,7630,7630,0
|
|
20250407,130600,1041469100,7630,7630,7630,7630,0
|
|
20250407,130500,1041469100,7630,7630,7630,7630,0
|
|
20250407,130400,1041469100,7630,7630,7630,7630,1
|
|
20250407,130300,1041461470,7630,7630,7630,7630,19
|
|
20250407,130200,1041316500,7640,7610,7640,7610,323
|
|
20250407,130100,1038857270,7610,7610,7610,7610,23
|
|
20250407,130000,1038682240,7610,7610,7610,7610,1
|
|
20250407,125900,1038674630,7570,7570,7570,7570,0
|
|
20250407,125800,1038674630,7570,7570,7570,7570,0
|
|
20250407,125700,1038674630,7570,7570,7570,7570,0
|
|
20250407,125600,1038674630,7570,7580,7580,7570,400
|
|
20250407,125500,1035646020,7570,7570,7570,7570,0
|
|
20250407,125400,1035646020,7570,7570,7570,7570,0
|
|
20250407,125300,1035646020,7570,7610,7610,7570,647
|
|
20250407,125200,1030739490,7590,7600,7600,7590,153
|
|
20250407,125100,1029577010,7600,7600,7600,7600,350
|
|
20250407,125000,1026917010,7600,7600,7600,7600,120
|
|
20250407,124900,1026005010,7600,7600,7600,7600,0
|
|
20250407,124800,1026005010,7600,7600,7600,7600,0
|
|
20250407,124700,1026005010,7600,7600,7600,7600,400
|
|
20250407,124600,1022965010,7600,7600,7600,7600,1
|
|
20250407,124500,1022957410,7600,7600,7600,7600,20
|
|
20250407,124400,1022805410,7590,7590,7590,7590,0
|
|
20250407,124300,1022805410,7590,7590,7590,7590,20
|
|
20250407,124200,1022653610,7590,7590,7590,7590,324
|
|
20250407,124100,1020194450,7600,7600,7600,7600,700
|
|
20250407,124000,1014874450,7610,7610,7610,7610,11
|
|
20250407,123900,1014790740,7590,7600,7600,7590,1210
|
|
20250407,123800,1005595710,7600,7600,7600,7600,100
|
|
20250407,123700,1004835710,7610,7610,7610,7610,20
|
|
20250407,123600,1004683510,7640,7610,7640,7610,405
|
|
20250407,123500,1001600620,7620,7620,7620,7620,0
|
|
20250407,123400,1001600620,7620,7620,7620,7620,0
|
|
20250407,123300,1001600620,7620,7620,7620,7620,0
|
|
20250407,123200,1001600620,7620,7620,7620,7620,196
|
|
20250407,123100,1000107100,7620,7620,7620,7620,27
|
|
20250407,123000,999901360,7660,7670,7670,7630,1012
|
|
20250407,122900,992179730,7640,7670,7670,7640,143
|
|
20250407,122800,991083310,7670,7670,7670,7670,0
|
|
20250407,122700,991083310,7670,7670,7670,7670,0
|
|
20250407,122600,991083310,7670,7670,7670,7670,0
|
|
20250407,122500,991083310,7670,7670,7670,7670,0
|
|
20250407,122400,991083310,7670,7670,7670,7670,0
|
|
20250407,122300,991083310,7670,7650,7670,7640,353
|
|
20250407,122200,988386270,7650,7650,7650,7650,0
|
|
20250407,122100,988386270,7650,7650,7650,7650,0
|
|
20250407,122000,988386270,7650,7650,7650,7650,0
|
|
20250407,121900,988386270,7650,7650,7650,7650,0
|
|
20250407,121800,988386270,7650,7650,7650,7650,0
|
|
20250407,121700,988386270,7650,7650,7650,7650,0
|
|
20250407,121600,988386270,7650,7650,7650,7650,0
|
|
20250407,121500,988386270,7650,7660,7660,7650,444
|
|
20250407,121400,984989470,7670,7670,7670,7670,0
|
|
20250407,121300,984989470,7670,7670,7670,7670,1
|
|
20250407,121200,984981800,7660,7660,7660,7660,0
|
|
20250407,121100,984981800,7660,7670,7670,7660,336
|
|
20250407,121000,982405010,7670,7680,7680,7670,429
|
|
20250407,120900,979112550,7690,7690,7690,7690,0
|
|
20250407,120800,979112550,7690,7690,7690,7690,0
|
|
20250407,120700,979112550,7690,7690,7690,7690,0
|
|
20250407,120600,979112550,7690,7690,7690,7690,0
|
|
20250407,120500,979112550,7690,7690,7690,7690,100
|
|
20250407,120400,978343550,7690,7690,7690,7690,110
|
|
20250407,120300,977497650,7690,7690,7690,7690,492
|
|
20250407,120200,973714170,7690,7690,7700,7690,509
|
|
20250407,120100,969799950,7700,7700,7700,7700,2
|
|
20250407,120000,969784550,7690,7690,7690,7690,66
|
|
20250407,115900,969277010,7690,7690,7690,7690,200
|
|
20250407,115800,967739010,7690,7690,7690,7690,0
|
|
20250407,115700,967739010,7690,7690,7690,7690,0
|
|
20250407,115600,967739010,7690,7690,7690,7690,47
|
|
20250407,115500,967377580,7690,7690,7690,7690,5
|
|
20250407,115400,967339130,7690,7690,7690,7690,0
|
|
20250407,115300,967339130,7690,7690,7690,7690,0
|
|
20250407,115200,967339130,7690,7690,7690,7690,0
|
|
20250407,115100,967339130,7690,7690,7690,7690,0
|
|
20250407,115000,967339130,7690,7690,7690,7690,0
|
|
20250407,114900,967339130,7690,7690,7690,7690,0
|
|
20250407,114800,967339130,7690,7690,7690,7690,0
|
|
20250407,114700,967339130,7690,7690,7690,7690,0
|
|
20250407,114600,967339130,7690,7680,7690,7680,500
|
|
20250407,114500,963495110,7680,7690,7690,7680,8
|
|
20250407,114400,963433660,7610,7650,7650,7610,51
|
|
20250407,114300,963045150,7690,7690,7690,7690,0
|
|
20250407,114200,963045150,7690,7690,7690,7690,0
|
|
20250407,114100,963045150,7690,7690,7690,7690,189
|
|
20250407,114000,961591740,7690,7690,7690,7690,160
|
|
20250407,113900,960361340,7690,7690,7690,7690,170
|
|
20250407,113800,959054040,7690,7640,7690,7640,2923
|
|
20250407,113700,936591050,7620,7660,7670,7620,448
|
|
20250407,113600,933172030,7640,7630,7670,7630,124
|
|
20250407,113500,932222840,7660,7630,7660,7630,129
|
|
20250407,113400,931237990,7650,7650,7680,7650,337
|
|
20250407,113300,928651020,7660,7630,7660,7630,596
|
|
20250407,113200,924086620,7640,7620,7640,7620,101
|
|
20250407,113100,923315960,7590,7620,7650,7590,293
|
|
20250407,113000,921075320,7620,7620,7620,7620,0
|
|
20250407,112900,921075320,7620,7620,7620,7620,0
|
|
20250407,112800,921075320,7620,7600,7620,7580,455
|
|
20250407,112700,917621490,7620,7620,7620,7620,0
|
|
20250407,112600,917621490,7620,7620,7620,7620,20
|
|
20250407,112500,917469090,7620,7600,7620,7600,20
|
|
20250407,112400,917316910,7600,7600,7600,7600,194
|
|
20250407,112300,915842510,7610,7620,7620,7610,148
|
|
20250407,112200,914716090,7630,7630,7630,7630,144
|
|
20250407,112100,913617370,7630,7640,7650,7630,93
|
|
20250407,112000,912905950,7660,7650,7660,7650,38
|
|
20250407,111900,912615060,7640,7640,7660,7640,124
|
|
20250407,111800,911666850,7640,7630,7640,7630,82
|
|
20250407,111700,911040960,7620,7660,7660,7620,31
|
|
20250407,111600,910804550,7670,7650,7670,7650,39
|
|
20250407,111500,910505980,7660,7650,7660,7650,89
|
|
20250407,111400,909825120,7630,7650,7670,7630,173
|
|
20250407,111300,908504350,7650,7650,7650,7620,468
|
|
20250407,111200,904926830,7630,7650,7650,7630,392
|
|
20250407,111100,901935090,7690,7690,7690,7690,0
|
|
20250407,111000,901935090,7690,7690,7690,7690,0
|
|
20250407,110900,901935090,7690,7670,7720,7670,188
|
|
20250407,110800,900487590,7660,7640,7660,7630,196
|
|
20250407,110700,898990210,7660,7660,7660,7660,40
|
|
20250407,110600,898683810,7660,7660,7660,7660,0
|
|
20250407,110500,898683810,7660,7620,7680,7620,4100
|
|
20250407,110400,867440870,7620,7620,7620,7620,8823
|
|
20250407,110300,800209610,7610,7610,7640,7590,18838
|
|
20250407,110200,656668890,7620,7630,7670,7620,168
|
|
20250407,110100,655382350,7630,7620,7660,7600,237
|
|
20250407,110000,653579670,7620,7670,7670,7600,2119
|
|
20250407,105900,637447130,7650,7670,7700,7650,547
|
|
20250407,105800,633257380,7660,7660,7660,7660,0
|
|
20250407,105700,633257380,7660,7660,7660,7660,11
|
|
20250407,105600,633173120,7650,7640,7650,7640,25
|
|
20250407,105500,632982020,7630,7630,7630,7630,5
|
|
20250407,105400,632943870,7630,7600,7640,7600,367
|
|
20250407,105300,630151900,7600,7600,7600,7600,22
|
|
20250407,105200,629984700,7560,7620,7620,7560,1618
|
|
20250407,105100,617727420,7620,7660,7660,7620,607
|
|
20250407,105000,613096670,7650,7650,7650,7650,5
|
|
20250407,104900,613058420,7650,7650,7650,7650,6
|
|
20250407,104800,613012520,7630,7630,7630,7630,0
|
|
20250407,104700,613012520,7630,7620,7630,7610,681
|
|
20250407,104600,607821940,7650,7620,7650,7610,274
|
|
20250407,104500,605736160,7650,7670,7670,7650,649
|
|
20250407,104400,600761890,7700,7700,7700,7700,1
|
|
20250407,104300,600754190,7670,7670,7670,7670,348
|
|
20250407,104200,598085030,7750,7680,7750,7680,377
|
|
20250407,104100,595178120,7690,7690,7690,7690,10
|
|
20250407,104000,595101220,7670,7670,7670,7670,0
|
|
20250407,103900,595101220,7670,7670,7670,7670,0
|
|
20250407,103800,595101220,7670,7670,7670,7670,0
|
|
20250407,103700,595101220,7670,7670,7670,7670,0
|
|
20250407,103600,595101220,7670,7670,7670,7670,261
|
|
20250407,103500,593099350,7680,7690,7690,7680,442
|
|
20250407,103400,589703140,7690,7690,7690,7690,1
|
|
20250407,103300,589695450,7690,7690,7690,7690,0
|
|
20250407,103200,589695450,7690,7690,7690,7690,1
|
|
20250407,103100,589687760,7690,7680,7690,7680,11
|
|
20250407,103000,589603270,7680,7660,7720,7660,305
|
|
20250407,102900,587266010,7660,7670,7670,7660,175
|
|
20250407,102800,585925100,7680,7700,7700,7680,386
|
|
20250407,102700,582959000,7690,7690,7690,7690,0
|
|
20250407,102600,582959000,7690,7690,7690,7690,64
|
|
20250407,102500,582466840,7690,7690,7690,7690,0
|
|
20250407,102400,582466840,7690,7690,7690,7690,5
|
|
20250407,102300,582428390,7690,7690,7690,7690,21
|
|
20250407,102200,582266900,7670,7690,7690,7650,251
|
|
20250407,102100,580341490,7690,7690,7690,7690,0
|
|
20250407,102000,580341490,7690,7660,7700,7660,525
|
|
20250407,101900,576304180,7650,7650,7650,7650,372
|
|
20250407,101800,573458380,7650,7640,7650,7640,88
|
|
20250407,101700,572785960,7650,7650,7650,7650,9
|
|
20250407,101600,572717110,7650,7600,7650,7570,3607
|
|
20250407,101500,545180250,7610,7610,7610,7610,0
|
|
20250407,101400,545180250,7610,7590,7610,7590,5
|
|
20250407,101300,545142280,7610,7610,7610,7610,1
|
|
20250407,101200,545134670,7580,7610,7610,7580,61
|
|
20250407,101100,544672100,7590,7590,7590,7590,0
|
|
20250407,101000,544672100,7590,7590,7590,7590,26
|
|
20250407,100900,544474760,7590,7580,7590,7580,466
|
|
20250407,100800,540941470,7590,7590,7590,7590,0
|
|
20250407,100700,540941470,7590,7590,7590,7590,327
|
|
20250407,100600,538459540,7590,7590,7590,7590,0
|
|
20250407,100500,538459540,7590,7590,7590,7590,60
|
|
20250407,100400,538004140,7590,7560,7590,7560,4
|
|
20250407,100300,537973810,7590,7590,7590,7590,4
|
|
20250407,100200,537943450,7590,7590,7590,7590,147
|
|
20250407,100100,536827720,7600,7570,7600,7560,2412
|
|
20250407,100000,518591670,7590,7520,7620,7520,2231
|
|
20250407,095900,501640050,7520,7550,7550,7510,215
|
|
20250407,095800,500023640,7540,7540,7540,7540,2
|
|
20250407,095700,500008560,7530,7520,7530,7520,251
|
|
20250407,095600,498121030,7510,7510,7510,7500,301
|
|
20250407,095500,495863030,7530,7490,7530,7490,542
|
|
20250407,095400,491797530,7540,7520,7540,7500,1008
|
|
20250407,095300,484231960,7530,7560,7560,7530,500
|
|
20250407,095200,480466630,7560,7560,7590,7560,184
|
|
20250407,095100,479075560,7550,7530,7550,7530,426
|
|
20250407,095000,475867060,7530,7530,7530,7530,1
|
|
20250407,094900,475859530,7520,7540,7560,7520,15
|
|
20250407,094800,475746410,7540,7550,7550,7530,108
|
|
20250407,094700,474932070,7540,7530,7560,7530,275
|
|
20250407,094600,472861180,7520,7550,7550,7490,10137
|
|
20250407,094500,396780540,7560,7580,7580,7560,3000
|
|
20250407,094400,374092310,7580,7580,7580,7570,548
|
|
20250407,094300,369941530,7590,7590,7590,7590,12
|
|
20250407,094200,369850450,7580,7580,7580,7580,0
|
|
20250407,094100,369850450,7580,7580,7580,7580,57
|
|
20250407,094000,369418390,7590,7590,7590,7590,0
|
|
20250407,093900,369418390,7590,7590,7610,7560,85
|
|
20250407,093800,368774600,7590,7590,7600,7590,386
|
|
20250407,093700,365842930,7560,7580,7580,7560,322
|
|
20250407,093600,363408410,7580,7600,7610,7570,545
|
|
20250407,093500,359281400,7610,7540,7610,7540,521
|
|
20250407,093400,355323880,7540,7510,7580,7510,2743
|
|
20250407,093300,334647180,7510,7550,7560,7490,1671
|
|
20250407,093200,322092750,7550,7510,7550,7500,3200
|
|
20250407,093100,298080140,7540,7540,7540,7540,15
|
|
20250407,093000,297967040,7540,7540,7540,7540,726
|
|
20250407,092900,292493000,7500,7570,7570,7500,5931
|
|
20250407,092800,247865110,7590,7590,7610,7590,22
|
|
20250407,092700,247697750,7590,7590,7590,7590,1
|
|
20250407,092600,247690160,7590,7610,7610,7570,506
|
|
20250407,092500,243847620,7580,7590,7600,7580,1884
|
|
20250407,092400,229565140,7590,7630,7630,7590,2999
|
|
20250407,092300,206750710,7690,7660,7690,7630,895
|
|
20250407,092200,199910940,7660,7660,7660,7660,200
|
|
20250407,092100,198378940,7650,7650,7650,7650,272
|
|
20250407,092000,196298140,7650,7690,7690,7650,314
|
|
20250407,091900,193887440,7690,7700,7710,7690,1741
|
|
20250407,091800,180482630,7690,7710,7710,7690,500
|
|
20250407,091700,176635230,7750,7750,7750,7730,240
|
|
20250407,091600,174775320,7750,7750,7750,7750,858
|
|
20250407,091500,168125820,7760,7700,7760,7700,15
|
|
20250407,091400,168010260,7700,7670,7700,7670,157
|
|
20250407,091300,166801740,7660,7660,7660,7620,478
|
|
20250407,091200,163141460,7610,7610,7610,7610,264
|
|
20250407,091100,161132420,7610,7710,7710,7610,5231
|
|
20250407,091000,121176610,7700,7690,7750,7670,242
|
|
20250407,090900,119316160,7690,7640,7690,7640,606
|
|
20250407,090800,114666250,7640,7680,7700,7640,1532
|
|
20250407,090700,102924960,7690,7700,7700,7690,220
|
|
20250407,090600,101232960,7700,7670,7700,7670,444
|
|
20250407,090500,97816350,7650,7690,7690,7650,3341
|
|
20250407,090400,72223820,7690,7700,7740,7690,1211
|
|
20250407,090300,62898770,7740,7750,7750,7700,2176
|
|
20250407,090200,46098670,7750,7750,7750,7750,792
|
|
20250407,090100,39960670,7790,7800,7800,7770,630
|
|
20250407,090000,35062780,7800,7890,7890,7800,4461
|