688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,202500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,202400,1362076110,14560,14560,14560,14560,0
|
|
20250417,202300,1362076110,14560,14560,14560,14560,0
|
|
20250417,202200,1362076110,14560,14560,14560,14560,0
|
|
20250417,202100,1362076110,14560,14560,14560,14560,0
|
|
20250417,202000,1362076110,14560,14560,14560,14560,0
|
|
20250417,201900,1362076110,14560,14560,14560,14560,0
|
|
20250417,201800,1362076110,14560,14560,14560,14560,0
|
|
20250417,201700,1362076110,14560,14560,14560,14560,0
|
|
20250417,201600,1362076110,14560,14560,14560,14560,0
|
|
20250417,201500,1362076110,14560,14560,14560,14560,0
|
|
20250417,201400,1362076110,14560,14560,14560,14560,0
|
|
20250417,201300,1362076110,14560,14560,14560,14560,0
|
|
20250417,201200,1362076110,14560,14560,14560,14560,0
|
|
20250417,201100,1362076110,14560,14560,14560,14560,0
|
|
20250417,201000,1362076110,14560,14560,14560,14560,0
|
|
20250417,200900,1362076110,14560,14560,14560,14560,0
|
|
20250417,200800,1362076110,14560,14560,14560,14560,0
|
|
20250417,200700,1362076110,14560,14560,14560,14560,0
|
|
20250417,200600,1362076110,14560,14560,14560,14560,0
|
|
20250417,200500,1362076110,14560,14560,14560,14560,0
|
|
20250417,200400,1362076110,14560,14560,14560,14560,0
|
|
20250417,200300,1362076110,14560,14560,14560,14560,0
|
|
20250417,200200,1362076110,14560,14560,14560,14560,0
|
|
20250417,200100,1362076110,14560,14560,14560,14560,0
|
|
20250417,200000,1362076110,14560,14560,14560,14560,0
|
|
20250417,195900,1362076110,14560,14560,14560,14560,0
|
|
20250417,195800,1362076110,14560,14560,14560,14560,0
|
|
20250417,195700,1362076110,14560,14560,14560,14560,0
|
|
20250417,195600,1362076110,14560,14560,14560,14560,0
|
|
20250417,195500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,195400,1362076110,14560,14560,14560,14560,0
|
|
20250417,195300,1362076110,14560,14560,14560,14560,0
|
|
20250417,195200,1362076110,14560,14560,14560,14560,0
|
|
20250417,195100,1362076110,14560,14560,14560,14560,0
|
|
20250417,195000,1362076110,14560,14560,14560,14560,0
|
|
20250417,194900,1362076110,14560,14560,14560,14560,0
|
|
20250417,194800,1362076110,14560,14560,14560,14560,0
|
|
20250417,194700,1362076110,14560,14560,14560,14560,0
|
|
20250417,194600,1362076110,14560,14560,14560,14560,0
|
|
20250417,194500,1362076110,14560,14560,14560,14560,0
|
|
20250417,194400,1362076110,14560,14560,14560,14560,0
|
|
20250417,194300,1362076110,14560,14560,14560,14560,0
|
|
20250417,194200,1362076110,14560,14560,14560,14560,0
|
|
20250417,194100,1362076110,14560,14560,14560,14560,0
|
|
20250417,194000,1362076110,14560,14560,14560,14560,0
|
|
20250417,193900,1362076110,14560,14560,14560,14560,0
|
|
20250417,193800,1362076110,14560,14560,14560,14560,0
|
|
20250417,193700,1362076110,14560,14560,14560,14560,0
|
|
20250417,193600,1362076110,14560,14560,14560,14560,0
|
|
20250417,193500,1362076110,14560,14560,14560,14560,0
|
|
20250417,193400,1362076110,14560,14560,14560,14560,0
|
|
20250417,193300,1362076110,14560,14560,14560,14560,0
|
|
20250417,193200,1362076110,14560,14560,14560,14560,0
|
|
20250417,193100,1362076110,14560,14560,14560,14560,0
|
|
20250417,193000,1362076110,14560,14560,14560,14560,0
|
|
20250417,192900,1362076110,14560,14560,14560,14560,0
|
|
20250417,192800,1362076110,14560,14560,14560,14560,0
|
|
20250417,192700,1362076110,14560,14560,14560,14560,0
|
|
20250417,192600,1362076110,14560,14560,14560,14560,0
|
|
20250417,192500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,192400,1362076110,14560,14560,14560,14560,0
|
|
20250417,192300,1362076110,14560,14560,14560,14560,0
|
|
20250417,192200,1362076110,14560,14560,14560,14560,0
|
|
20250417,192100,1362076110,14560,14560,14560,14560,0
|
|
20250417,192000,1362076110,14560,14560,14560,14560,0
|
|
20250417,191900,1362076110,14560,14560,14560,14560,0
|
|
20250417,191800,1362076110,14560,14560,14560,14560,0
|
|
20250417,191700,1362076110,14560,14560,14560,14560,0
|
|
20250417,191600,1362076110,14560,14560,14560,14560,0
|
|
20250417,191500,1362076110,14560,14560,14560,14560,0
|
|
20250417,191400,1362076110,14560,14560,14560,14560,0
|
|
20250417,191300,1362076110,14560,14560,14560,14560,0
|
|
20250417,191200,1362076110,14560,14560,14560,14560,0
|
|
20250417,191100,1362076110,14560,14560,14560,14560,0
|
|
20250417,191000,1362076110,14560,14560,14560,14560,0
|
|
20250417,190900,1362076110,14560,14560,14560,14560,0
|
|
20250417,190800,1362076110,14560,14560,14560,14560,0
|
|
20250417,190700,1362076110,14560,14560,14560,14560,0
|
|
20250417,190600,1362076110,14560,14560,14560,14560,0
|
|
20250417,190500,1362076110,14560,14560,14560,14560,0
|
|
20250417,190400,1362076110,14560,14560,14560,14560,0
|
|
20250417,190300,1362076110,14560,14560,14560,14560,0
|
|
20250417,190200,1362076110,14560,14560,14560,14560,0
|
|
20250417,190100,1362076110,14560,14560,14560,14560,0
|
|
20250417,190000,1362076110,14560,14560,14560,14560,0
|
|
20250417,185900,1362076110,14560,14560,14560,14560,0
|
|
20250417,185800,1362076110,14560,14560,14560,14560,0
|
|
20250417,185700,1362076110,14560,14560,14560,14560,0
|
|
20250417,185600,1362076110,14560,14560,14560,14560,0
|
|
20250417,185500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,185400,1362076110,14560,14560,14560,14560,0
|
|
20250417,185300,1362076110,14560,14560,14560,14560,0
|
|
20250417,185200,1362076110,14560,14560,14560,14560,0
|
|
20250417,185100,1362076110,14560,14560,14560,14560,0
|
|
20250417,185000,1362076110,14560,14560,14560,14560,0
|
|
20250417,184900,1362076110,14560,14560,14560,14560,0
|
|
20250417,184800,1362076110,14560,14560,14560,14560,0
|
|
20250417,184700,1362076110,14560,14560,14560,14560,0
|
|
20250417,184600,1362076110,14560,14560,14560,14560,0
|
|
20250417,184500,1362076110,14560,14560,14560,14560,0
|
|
20250417,184400,1362076110,14560,14560,14560,14560,0
|
|
20250417,184300,1362076110,14560,14560,14560,14560,0
|
|
20250417,184200,1362076110,14560,14560,14560,14560,0
|
|
20250417,184100,1362076110,14560,14560,14560,14560,0
|
|
20250417,184000,1362076110,14560,14560,14560,14560,0
|
|
20250417,183900,1362076110,14560,14560,14560,14560,0
|
|
20250417,183800,1362076110,14560,14560,14560,14560,0
|
|
20250417,183700,1362076110,14560,14560,14560,14560,0
|
|
20250417,183600,1362076110,14560,14560,14560,14560,0
|
|
20250417,183500,1362076110,14560,14560,14560,14560,0
|
|
20250417,183400,1362076110,14560,14560,14560,14560,0
|
|
20250417,183300,1362076110,14560,14560,14560,14560,0
|
|
20250417,183200,1362076110,14560,14560,14560,14560,0
|
|
20250417,183100,1362076110,14560,14560,14560,14560,0
|
|
20250417,183000,1362076110,14560,14560,14560,14560,0
|
|
20250417,182900,1362076110,14560,14560,14560,14560,0
|
|
20250417,182800,1362076110,14560,14560,14560,14560,0
|
|
20250417,182700,1362076110,14560,14560,14560,14560,0
|
|
20250417,182600,1362076110,14560,14560,14560,14560,0
|
|
20250417,182500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,182400,1362076110,14560,14560,14560,14560,0
|
|
20250417,182300,1362076110,14560,14560,14560,14560,0
|
|
20250417,182200,1362076110,14560,14560,14560,14560,0
|
|
20250417,182100,1362076110,14560,14560,14560,14560,0
|
|
20250417,182000,1362076110,14560,14560,14560,14560,0
|
|
20250417,181900,1362076110,14560,14560,14560,14560,0
|
|
20250417,181800,1362076110,14560,14560,14560,14560,0
|
|
20250417,181700,1362076110,14560,14560,14560,14560,0
|
|
20250417,181600,1362076110,14560,14560,14560,14560,0
|
|
20250417,181500,1362076110,14560,14560,14560,14560,0
|
|
20250417,181400,1362076110,14560,14560,14560,14560,0
|
|
20250417,181300,1362076110,14560,14560,14560,14560,0
|
|
20250417,181200,1362076110,14560,14560,14560,14560,0
|
|
20250417,181100,1362076110,14560,14560,14560,14560,0
|
|
20250417,181000,1362076110,14560,14560,14560,14560,0
|
|
20250417,180900,1362076110,14560,14560,14560,14560,0
|
|
20250417,180800,1362076110,14560,14560,14560,14560,0
|
|
20250417,180700,1362076110,14560,14560,14560,14560,0
|
|
20250417,180600,1362076110,14560,14560,14560,14560,0
|
|
20250417,180500,1362076110,14560,14560,14560,14560,0
|
|
20250417,180400,1362076110,14560,14560,14560,14560,0
|
|
20250417,180300,1362076110,14560,14560,14560,14560,0
|
|
20250417,180200,1362076110,14560,14560,14560,14560,0
|
|
20250417,180100,1362076110,14560,14560,14560,14560,0
|
|
20250417,180000,1362076110,14560,14560,14560,14560,0
|
|
20250417,175900,1362076110,14560,14560,14560,14560,0
|
|
20250417,175800,1362076110,14560,14560,14560,14560,0
|
|
20250417,175700,1362076110,14560,14560,14560,14560,0
|
|
20250417,175600,1362076110,14560,14560,14560,14560,0
|
|
20250417,175500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,175400,1362076110,14560,14560,14560,14560,0
|
|
20250417,175300,1362076110,14560,14560,14560,14560,0
|
|
20250417,175200,1362076110,14560,14560,14560,14560,0
|
|
20250417,175100,1362076110,14560,14560,14560,14560,0
|
|
20250417,175000,1362076110,14560,14560,14560,14560,0
|
|
20250417,174900,1362076110,14560,14560,14560,14560,0
|
|
20250417,174800,1362076110,14560,14560,14560,14560,0
|
|
20250417,174700,1362076110,14560,14560,14560,14560,0
|
|
20250417,174600,1362076110,14560,14560,14560,14560,0
|
|
20250417,174500,1362076110,14560,14560,14560,14560,0
|
|
20250417,174400,1362076110,14560,14560,14560,14560,0
|
|
20250417,174300,1362076110,14560,14560,14560,14560,0
|
|
20250417,174200,1362076110,14560,14560,14560,14560,0
|
|
20250417,174100,1362076110,14560,14560,14560,14560,0
|
|
20250417,174000,1362076110,14560,14560,14560,14560,0
|
|
20250417,173900,1362076110,14560,14560,14560,14560,0
|
|
20250417,173800,1362076110,14560,14560,14560,14560,0
|
|
20250417,173700,1362076110,14560,14560,14560,14560,0
|
|
20250417,173600,1362076110,14560,14560,14560,14560,0
|
|
20250417,173500,1362076110,14560,14560,14560,14560,0
|
|
20250417,173400,1362076110,14560,14560,14560,14560,0
|
|
20250417,173300,1362076110,14560,14560,14560,14560,0
|
|
20250417,173200,1362076110,14560,14560,14560,14560,0
|
|
20250417,173100,1362076110,14560,14560,14560,14560,0
|
|
20250417,173000,1362076110,14560,14560,14560,14560,0
|
|
20250417,172900,1362076110,14560,14560,14560,14560,0
|
|
20250417,172800,1362076110,14560,14560,14560,14560,0
|
|
20250417,172700,1362076110,14560,14560,14560,14560,0
|
|
20250417,172600,1362076110,14560,14560,14560,14560,0
|
|
20250417,172500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,172400,1362076110,14560,14560,14560,14560,0
|
|
20250417,172300,1362076110,14560,14560,14560,14560,0
|
|
20250417,172200,1362076110,14560,14560,14560,14560,0
|
|
20250417,172100,1362076110,14560,14560,14560,14560,0
|
|
20250417,172000,1362076110,14560,14560,14560,14560,0
|
|
20250417,171900,1362076110,14560,14560,14560,14560,0
|
|
20250417,171800,1362076110,14560,14560,14560,14560,0
|
|
20250417,171700,1362076110,14560,14560,14560,14560,0
|
|
20250417,171600,1362076110,14560,14560,14560,14560,0
|
|
20250417,171500,1362076110,14560,14560,14560,14560,0
|
|
20250417,171400,1362076110,14560,14560,14560,14560,0
|
|
20250417,171300,1362076110,14560,14560,14560,14560,0
|
|
20250417,171200,1362076110,14560,14560,14560,14560,0
|
|
20250417,171100,1362076110,14560,14560,14560,14560,0
|
|
20250417,171000,1362076110,14560,14560,14560,14560,0
|
|
20250417,170900,1362076110,14560,14560,14560,14560,0
|
|
20250417,170800,1362076110,14560,14560,14560,14560,0
|
|
20250417,170700,1362076110,14560,14560,14560,14560,0
|
|
20250417,170600,1362076110,14560,14560,14560,14560,0
|
|
20250417,170500,1362076110,14560,14560,14560,14560,0
|
|
20250417,170400,1362076110,14560,14560,14560,14560,0
|
|
20250417,170300,1362076110,14560,14560,14560,14560,0
|
|
20250417,170200,1362076110,14560,14560,14560,14560,0
|
|
20250417,170100,1362076110,14560,14560,14560,14560,0
|
|
20250417,170000,1362076110,14560,14560,14560,14560,0
|
|
20250417,165900,1362076110,14560,14560,14560,14560,0
|
|
20250417,165800,1362076110,14560,14560,14560,14560,0
|
|
20250417,165700,1362076110,14560,14560,14560,14560,0
|
|
20250417,165600,1362076110,14560,14560,14560,14560,0
|
|
20250417,165500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,165400,1362076110,14560,14560,14560,14560,0
|
|
20250417,165300,1362076110,14560,14560,14560,14560,0
|
|
20250417,165200,1362076110,14560,14560,14560,14560,0
|
|
20250417,165100,1362076110,14560,14560,14560,14560,0
|
|
20250417,165000,1362076110,14560,14560,14560,14560,0
|
|
20250417,164900,1362076110,14560,14560,14560,14560,0
|
|
20250417,164800,1362076110,14560,14560,14560,14560,0
|
|
20250417,164700,1362076110,14560,14560,14560,14560,0
|
|
20250417,164600,1362076110,14560,14560,14560,14560,0
|
|
20250417,164500,1362076110,14560,14560,14560,14560,0
|
|
20250417,164400,1362076110,14560,14560,14560,14560,0
|
|
20250417,164300,1362076110,14560,14560,14560,14560,0
|
|
20250417,164200,1362076110,14560,14560,14560,14560,0
|
|
20250417,164100,1362076110,14560,14560,14560,14560,0
|
|
20250417,164000,1362076110,14560,14560,14560,14560,0
|
|
20250417,163900,1362076110,14560,14560,14560,14560,0
|
|
20250417,163800,1362076110,14560,14560,14560,14560,0
|
|
20250417,163700,1362076110,14560,14560,14560,14560,0
|
|
20250417,163600,1362076110,14560,14560,14560,14560,0
|
|
20250417,163500,1362076110,14560,14560,14560,14560,0
|
|
20250417,163400,1362076110,14560,14560,14560,14560,0
|
|
20250417,163300,1362076110,14560,14560,14560,14560,0
|
|
20250417,163200,1362076110,14560,14560,14560,14560,0
|
|
20250417,163100,1362076110,14560,14560,14560,14560,0
|
|
20250417,163000,1362076110,14560,14560,14560,14560,0
|
|
20250417,162900,1362076110,14560,14560,14560,14560,0
|
|
20250417,162800,1362076110,14560,14560,14560,14560,0
|
|
20250417,162700,1362076110,14560,14560,14560,14560,0
|
|
20250417,162600,1362076110,14560,14560,14560,14560,0
|
|
20250417,162500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,162400,1362076110,14560,14560,14560,14560,0
|
|
20250417,162300,1362076110,14560,14560,14560,14560,0
|
|
20250417,162200,1362076110,14560,14560,14560,14560,0
|
|
20250417,162100,1362076110,14560,14560,14560,14560,0
|
|
20250417,162000,1362076110,14560,14560,14560,14560,0
|
|
20250417,161900,1362076110,14560,14560,14560,14560,0
|
|
20250417,161800,1362076110,14560,14560,14560,14560,0
|
|
20250417,161700,1362076110,14560,14560,14560,14560,0
|
|
20250417,161600,1362076110,14560,14560,14560,14560,0
|
|
20250417,161500,1362076110,14560,14560,14560,14560,0
|
|
20250417,161400,1362076110,14560,14560,14560,14560,0
|
|
20250417,161300,1362076110,14560,14560,14560,14560,0
|
|
20250417,161200,1362076110,14560,14560,14560,14560,0
|
|
20250417,161100,1362076110,14560,14560,14560,14560,0
|
|
20250417,161000,1362076110,14560,14560,14560,14560,0
|
|
20250417,160900,1362076110,14560,14560,14560,14560,0
|
|
20250417,160800,1362076110,14560,14560,14560,14560,0
|
|
20250417,160700,1362076110,14560,14560,14560,14560,0
|
|
20250417,160600,1362076110,14560,14560,14560,14560,0
|
|
20250417,160500,1362076110,14560,14560,14560,14560,0
|
|
20250417,160400,1362076110,14560,14560,14560,14560,0
|
|
20250417,160300,1362076110,14560,14560,14560,14560,0
|
|
20250417,160200,1362076110,14560,14560,14560,14560,0
|
|
20250417,160100,1362076110,14560,14560,14560,14560,0
|
|
20250417,160000,1362076110,14560,14560,14560,14560,0
|
|
20250417,155900,1362076110,14560,14560,14560,14560,0
|
|
20250417,155800,1362076110,14560,14560,14560,14560,0
|
|
20250417,155700,1362076110,14560,14560,14560,14560,0
|
|
20250417,155600,1362076110,14560,14560,14560,14560,0
|
|
20250417,155500,1362076110,14560,14560,14560,14560,4524
|
|
20250417,155400,1362076110,14560,14560,14560,14560,0
|
|
20250417,155300,1362076110,14560,14560,14560,14560,0
|
|
20250417,155200,1362076110,14560,14560,14560,14560,0
|
|
20250417,155100,1362076110,14560,14560,14560,14560,0
|
|
20250417,155000,1362076110,14560,14560,14560,14560,0
|
|
20250417,154900,1362076110,14560,14560,14560,14560,0
|
|
20250417,154800,1362076110,14560,14560,14560,14560,0
|
|
20250417,154700,1362076110,14560,14560,14560,14560,0
|
|
20250417,154600,1362076110,14560,14560,14560,14560,0
|
|
20250417,154500,1362076110,14560,14560,14560,14560,0
|
|
20250417,154400,1362076110,14560,14560,14560,14560,0
|
|
20250417,154300,1362076110,14560,14560,14560,14560,0
|
|
20250417,154200,1362076110,14560,14560,14560,14560,0
|
|
20250417,154100,1362076110,14560,14560,14560,14560,0
|
|
20250417,154000,1362076110,14560,14560,14560,14560,0
|
|
20250417,153900,1362076110,14560,14560,14560,14560,0
|
|
20250417,153800,1362076110,14560,14560,14560,14560,0
|
|
20250417,153700,1362076110,14560,14560,14560,14560,0
|
|
20250417,153600,1362076110,14560,14560,14560,14560,0
|
|
20250417,153500,1362076110,14560,14560,14560,14560,0
|
|
20250417,153400,1362076110,14560,14560,14560,14560,0
|
|
20250417,153300,1362076110,14560,14560,14560,14560,0
|
|
20250417,153200,1362076110,14560,14560,14560,14560,0
|
|
20250417,153100,1362076110,14560,14560,14560,14560,0
|
|
20250417,153000,1362076110,14560,14560,14560,14560,4524
|
|
20250417,152900,1296206670,14610,14610,14610,14610,0
|
|
20250417,152800,1296206670,14610,14610,14610,14610,0
|
|
20250417,152700,1296206670,14610,14610,14610,14610,0
|
|
20250417,152600,1296206670,14610,14610,14610,14610,0
|
|
20250417,152500,1296206670,14610,14610,14610,14610,0
|
|
20250417,152400,1296206670,14610,14610,14610,14610,0
|
|
20250417,152300,1296206670,14610,14610,14610,14610,0
|
|
20250417,152200,1296206670,14610,14610,14610,14610,0
|
|
20250417,152100,1296206670,14610,14610,14610,14610,0
|
|
20250417,152000,1296206670,14610,14610,14610,14610,0
|
|
20250417,151900,1296206670,14610,14620,14620,14600,208
|
|
20250417,151800,1293168880,14630,14630,14630,14620,108
|
|
20250417,151700,1291588850,14630,14620,14630,14620,10
|
|
20250417,151600,1291442570,14630,14625,14630,14620,440
|
|
20250417,151500,1285005680,14625,14620,14630,14620,230
|
|
20250417,151400,1281641780,14630,14620,14630,14600,202
|
|
20250417,151300,1278688990,14610,14600,14630,14600,199
|
|
20250417,151200,1275780640,14610,14600,14620,14600,223
|
|
20250417,151100,1272522010,14610,14610,14620,14600,93
|
|
20250417,151000,1271163350,14620,14610,14620,14610,179
|
|
20250417,150900,1268547060,14620,14600,14620,14590,138
|
|
20250417,150800,1266531670,14590,14610,14620,14590,154
|
|
20250417,150700,1264282830,14590,14600,14620,14590,204
|
|
20250417,150600,1261304090,14610,14590,14610,14590,198
|
|
20250417,150500,1258413480,14590,14600,14600,14590,77
|
|
20250417,150400,1257289970,14600,14610,14610,14600,114
|
|
20250417,150300,1255625040,14620,14610,14620,14600,215
|
|
20250417,150200,1252484620,14600,14620,14620,14600,124
|
|
20250417,150100,1250673490,14620,14610,14620,14610,59
|
|
20250417,150000,1249810950,14620,14610,14620,14610,132
|
|
20250417,145900,1247882400,14610,14620,14620,14610,48
|
|
20250417,145800,1247180790,14620,14600,14620,14600,517
|
|
20250417,145700,1239631640,14610,14610,14620,14610,733
|
|
20250417,145600,1228921410,14610,14620,14620,14610,41
|
|
20250417,145500,1228322330,14610,14620,14620,14610,199
|
|
20250417,145400,1225413950,14620,14610,14620,14610,118
|
|
20250417,145300,1223689850,14610,14620,14620,14610,50
|
|
20250417,145200,1222959320,14620,14620,14620,14620,86
|
|
20250417,145100,1221702000,14620,14620,14620,14610,115
|
|
20250417,145000,1220021780,14620,14620,14620,14610,78
|
|
20250417,144900,1218882020,14620,14620,14620,14610,122
|
|
20250417,144800,1217099240,14620,14620,14620,14600,112
|
|
20250417,144700,1215463820,14610,14600,14610,14590,252
|
|
20250417,144600,1211785790,14600,14590,14600,14590,75
|
|
20250417,144500,1210690890,14600,14600,14600,14590,383
|
|
20250417,144400,1205102250,14600,14590,14610,14590,422
|
|
20250417,144300,1198942160,14590,14590,14590,14590,63
|
|
20250417,144200,1198022990,14590,14590,14590,14580,158
|
|
20250417,144100,1195718770,14580,14580,14580,14580,52
|
|
20250417,144000,1194960610,14580,14590,14590,14580,68
|
|
20250417,143900,1193968900,14590,14580,14590,14580,109
|
|
20250417,143800,1192379640,14580,14590,14590,14580,102
|
|
20250417,143700,1190892000,14590,14580,14590,14580,118
|
|
20250417,143600,1189171200,14580,14590,14590,14580,86
|
|
20250417,143500,1187917250,14580,14590,14590,14580,113
|
|
20250417,143400,1186268620,14590,14600,14600,14590,227
|
|
20250417,143300,1182955660,14600,14590,14600,14590,106
|
|
20250417,143200,1181409090,14580,14570,14590,14570,218
|
|
20250417,143100,1178230760,14580,14580,14580,14580,125
|
|
20250417,143000,1176408260,14580,14580,14580,14570,122
|
|
20250417,142900,1174630580,14580,14590,14590,14560,309
|
|
20250417,142800,1170130870,14590,14580,14600,14580,141
|
|
20250417,142700,1168074700,14580,14590,14590,14580,43
|
|
20250417,142600,1167447670,14590,14590,14590,14590,61
|
|
20250417,142500,1166557680,14590,14580,14600,14580,179
|
|
20250417,142400,1163947280,14580,14570,14580,14570,17
|
|
20250417,142300,1163699430,14570,14580,14580,14570,279
|
|
20250417,142200,1159633660,14580,14570,14580,14570,100
|
|
20250417,142100,1158176550,14570,14580,14580,14570,38
|
|
20250417,142000,1157622800,14580,14560,14580,14560,185
|
|
20250417,141900,1154927370,14570,14570,14570,14560,147
|
|
20250417,141800,1152786600,14570,14570,14570,14570,16
|
|
20250417,141700,1152553480,14570,14570,14570,14570,83
|
|
20250417,141600,1151344170,14580,14570,14580,14570,136
|
|
20250417,141500,1149362630,14570,14570,14570,14570,9
|
|
20250417,141400,1149231500,14570,14570,14580,14570,76
|
|
20250417,141300,1148123680,14580,14570,14580,14570,100
|
|
20250417,141200,1146666650,14570,14580,14590,14570,36
|
|
20250417,141100,1146141710,14580,14590,14600,14580,319
|
|
20250417,141000,1141489050,14600,14590,14600,14590,154
|
|
20250417,140900,1139242160,14590,14590,14590,14590,30
|
|
20250417,140800,1138804460,14590,14590,14600,14590,146
|
|
20250417,140700,1136674260,14600,14590,14600,14590,101
|
|
20250417,140600,1135200550,14590,14590,14590,14590,83
|
|
20250417,140500,1133989580,14600,14600,14600,14590,86
|
|
20250417,140400,1132734170,14600,14590,14600,14590,105
|
|
20250417,140300,1131202210,14580,14550,14580,14550,211
|
|
20250417,140200,1128130980,14550,14560,14560,14530,555
|
|
20250417,140100,1120055030,14570,14590,14590,14560,364
|
|
20250417,140000,1114752110,14590,14600,14600,14580,35
|
|
20250417,135900,1114241470,14600,14620,14620,14600,193
|
|
20250417,135800,1111421210,14620,14610,14620,14590,223
|
|
20250417,135700,1108166520,14610,14630,14630,14610,51
|
|
20250417,135600,1107420890,14630,14600,14630,14600,399
|
|
20250417,135500,1101589270,14600,14610,14610,14600,54
|
|
20250417,135400,1100800730,14610,14610,14610,14610,22
|
|
20250417,135300,1100479310,14610,14610,14610,14600,252
|
|
20250417,135200,1096798490,14610,14620,14620,14600,20
|
|
20250417,135100,1096506200,14620,14640,14640,14590,147
|
|
20250417,135000,1094359620,14630,14630,14640,14620,326
|
|
20250417,134900,1089589750,14620,14620,14620,14610,103
|
|
20250417,134800,1088084870,14620,14620,14620,14620,31
|
|
20250417,134700,1087631650,14620,14610,14620,14610,162
|
|
20250417,134600,1085264150,14610,14600,14620,14600,39
|
|
20250417,134500,1084694230,14600,14600,14600,14600,34
|
|
20250417,134400,1084197830,14600,14610,14620,14600,202
|
|
20250417,134300,1081247010,14600,14600,14600,14600,102
|
|
20250417,134200,1079757810,14600,14620,14620,14600,99
|
|
20250417,134100,1078311210,14620,14610,14620,14610,122
|
|
20250417,134000,1076528730,14610,14610,14610,14600,271
|
|
20250417,133900,1072571830,14610,14610,14610,14600,85
|
|
20250417,133800,1071330250,14610,14580,14610,14570,279
|
|
20250417,133700,1067264030,14580,14580,14580,14570,57
|
|
20250417,133600,1066433320,14580,14600,14610,14580,180
|
|
20250417,133500,1063806780,14600,14590,14600,14590,61
|
|
20250417,133400,1062916710,14590,14590,14590,14590,74
|
|
20250417,133300,1061837050,14590,14620,14620,14590,165
|
|
20250417,133200,1059426420,14610,14580,14620,14580,363
|
|
20250417,133100,1054126920,14570,14570,14590,14560,67
|
|
20250417,133000,1053150460,14560,14560,14560,14560,217
|
|
20250417,132900,1049990940,14560,14560,14560,14550,160
|
|
20250417,132800,1047662570,14560,14560,14560,14560,22
|
|
20250417,132700,1047342250,14560,14570,14590,14560,221
|
|
20250417,132600,1044122620,14570,14580,14580,14570,45
|
|
20250417,132500,1043466870,14580,14590,14590,14580,95
|
|
20250417,132400,1042081560,14580,14570,14580,14570,210
|
|
20250417,132300,1039021640,14570,14590,14590,14560,252
|
|
20250417,132200,1035349990,14590,14590,14590,14590,38
|
|
20250417,132100,1034795570,14590,14590,14600,14590,233
|
|
20250417,132000,1031396050,14590,14580,14590,14580,145
|
|
20250417,131900,1029281710,14590,14590,14590,14560,119
|
|
20250417,131800,1027547630,14600,14590,14600,14590,203
|
|
20250417,131700,1024585010,14590,14590,14590,14590,22
|
|
20250417,131600,1024264030,14590,14600,14600,14590,89
|
|
20250417,131500,1022965060,14600,14580,14600,14580,214
|
|
20250417,131400,1019843060,14580,14590,14590,14580,70
|
|
20250417,131300,1018822020,14590,14590,14590,14590,20
|
|
20250417,131200,1018530220,14590,14600,14600,14590,187
|
|
20250417,131100,1015801370,14600,14590,14600,14580,100
|
|
20250417,131000,1014342480,14590,14600,14600,14570,92
|
|
20250417,130900,1013000080,14590,14590,14590,14580,213
|
|
20250417,130800,1009894360,14590,14600,14600,14580,70
|
|
20250417,130700,1008872950,14600,14600,14600,14600,11
|
|
20250417,130600,1008712350,14600,14600,14600,14580,268
|
|
20250417,130500,1004802630,14600,14590,14600,14590,109
|
|
20250417,130400,1003211640,14590,14590,14590,14590,53
|
|
20250417,130300,1002438370,14590,14600,14620,14590,290
|
|
20250417,130200,998202190,14600,14610,14610,14600,30
|
|
20250417,130100,997764080,14600,14620,14640,14600,199
|
|
20250417,130000,994854980,14620,14580,14620,14570,270
|
|
20250417,125900,990915200,14580,14580,14590,14580,50
|
|
20250417,125800,990186190,14570,14620,14620,14570,99
|
|
20250417,125700,988741280,14610,14610,14620,14600,317
|
|
20250417,125600,984112190,14610,14610,14610,14600,57
|
|
20250417,125500,983279550,14570,14580,14610,14530,1351
|
|
20250417,125400,963609070,14580,14580,14580,14580,89
|
|
20250417,125300,962311450,14580,14600,14600,14580,169
|
|
20250417,125200,959846730,14600,14600,14600,14590,26
|
|
20250417,125100,959467160,14610,14610,14610,14600,145
|
|
20250417,125000,957349430,14610,14590,14610,14590,173
|
|
20250417,124900,954823310,14590,14600,14600,14590,81
|
|
20250417,124800,953641190,14610,14620,14620,14610,152
|
|
20250417,124700,951419500,14620,14610,14620,14610,112
|
|
20250417,124600,949783150,14610,14620,14640,14610,86
|
|
20250417,124500,948525710,14630,14610,14630,14610,176
|
|
20250417,124400,945953180,14610,14630,14640,14610,159
|
|
20250417,124300,943627920,14630,14610,14630,14610,93
|
|
20250417,124200,942268600,14610,14630,14640,14610,337
|
|
20250417,124100,937340990,14630,14630,14640,14620,67
|
|
20250417,124000,936360900,14630,14640,14640,14610,222
|
|
20250417,123900,933114390,14640,14620,14650,14600,191
|
|
20250417,123800,930321400,14620,14630,14630,14610,100
|
|
20250417,123700,928859810,14620,14650,14660,14620,1180
|
|
20250417,123600,911567950,14650,14640,14650,14630,143
|
|
20250417,123500,909474170,14640,14630,14650,14630,36
|
|
20250417,123400,908947040,14630,14620,14630,14620,212
|
|
20250417,123300,905847060,14620,14630,14630,14620,223
|
|
20250417,123200,902584880,14630,14630,14630,14620,61
|
|
20250417,123100,901692790,14630,14650,14660,14620,130
|
|
20250417,123000,899789120,14650,14630,14650,14630,868
|
|
20250417,122900,887080600,14630,14630,14640,14620,232
|
|
20250417,122800,883686410,14630,14630,14630,14630,108
|
|
20250417,122700,882106370,14630,14630,14630,14620,213
|
|
20250417,122600,878991030,14630,14620,14630,14620,24
|
|
20250417,122500,878640110,14620,14620,14630,14610,196
|
|
20250417,122400,875774960,14620,14620,14630,14620,186
|
|
20250417,122300,873055550,14620,14620,14620,14600,122
|
|
20250417,122200,871272870,14620,14630,14630,14620,111
|
|
20250417,122100,869649600,14630,14630,14640,14620,619
|
|
20250417,122000,860598330,14640,14630,14640,14620,77
|
|
20250417,121900,859471860,14630,14620,14630,14620,124
|
|
20250417,121800,857658290,14620,14600,14630,14600,118
|
|
20250417,121700,855934880,14600,14610,14610,14600,38
|
|
20250417,121600,855379860,14620,14620,14620,14590,89
|
|
20250417,121500,854079440,14620,14620,14630,14620,144
|
|
20250417,121400,851974060,14610,14640,14640,14600,101
|
|
20250417,121300,850497350,14640,14600,14640,14600,164
|
|
20250417,121200,848099690,14600,14620,14620,14600,163
|
|
20250417,121100,845719530,14620,14620,14630,14620,104
|
|
20250417,121000,844198620,14620,14620,14630,14600,220
|
|
20250417,120900,840983690,14610,14600,14610,14600,83
|
|
20250417,120800,839771820,14600,14610,14610,14600,62
|
|
20250417,120700,838866600,14610,14600,14610,14600,246
|
|
20250417,120600,835274930,14600,14580,14600,14580,370
|
|
20250417,120500,829877140,14580,14600,14600,14580,246
|
|
20250417,120400,826288340,14600,14590,14600,14590,213
|
|
20250417,120300,823180500,14590,14600,14600,14570,329
|
|
20250417,120200,818381710,14600,14590,14600,14590,276
|
|
20250417,120100,814352720,14590,14590,14590,14580,240
|
|
20250417,120000,810851940,14560,14550,14590,14550,569
|
|
20250417,115900,802564360,14550,14550,14550,14540,223
|
|
20250417,115800,799320860,14530,14510,14540,14510,244
|
|
20250417,115700,795778120,14510,14510,14520,14510,30
|
|
20250417,115600,795342700,14510,14500,14510,14500,170
|
|
20250417,115500,792876770,14500,14490,14500,14490,303
|
|
20250417,115400,788484380,14500,14500,14530,14490,1116
|
|
20250417,115300,772296680,14500,14500,14500,14490,256
|
|
20250417,115200,768585540,14500,14480,14500,14480,770
|
|
20250417,115100,757425810,14480,14490,14490,14480,170
|
|
20250417,115000,754964060,14490,14490,14490,14480,133
|
|
20250417,114900,753037870,14490,14480,14490,14480,174
|
|
20250417,114800,750518310,14480,14490,14490,14480,284
|
|
20250417,114700,746405540,14490,14490,14490,14480,45
|
|
20250417,114600,745753630,14490,14460,14490,14460,680
|
|
20250417,114500,735908280,14470,14460,14480,14460,720
|
|
20250417,114400,725495290,14450,14460,14460,14450,229
|
|
20250417,114300,722186170,14450,14420,14450,14420,281
|
|
20250417,114200,718129370,14420,14420,14420,14410,141
|
|
20250417,114100,716097130,14420,14410,14420,14410,31
|
|
20250417,114000,715650140,14420,14410,14420,14410,190
|
|
20250417,113900,712911550,14410,14410,14410,14410,19
|
|
20250417,113800,712637760,14410,14400,14410,14390,435
|
|
20250417,113700,706374500,14400,14380,14400,14380,145
|
|
20250417,113600,704288350,14380,14390,14390,14380,138
|
|
20250417,113500,702303710,14400,14410,14410,14400,106
|
|
20250417,113400,700776740,14410,14410,14410,14360,448
|
|
20250417,113300,694332570,14410,14420,14420,14410,76
|
|
20250417,113200,693237170,14420,14400,14420,14390,35
|
|
20250417,113100,692733260,14400,14400,14400,14390,157
|
|
20250417,113000,690473580,14400,14400,14400,14380,108
|
|
20250417,112900,688920140,14380,14410,14420,14380,173
|
|
20250417,112800,686428130,14410,14400,14410,14400,207
|
|
20250417,112700,683446320,14390,14400,14400,14390,97
|
|
20250417,112600,682050420,14400,14430,14430,14400,163
|
|
20250417,112500,679701930,14400,14400,14400,14400,172
|
|
20250417,112400,677225130,14410,14420,14420,14410,76
|
|
20250417,112300,676129940,14420,14410,14420,14400,124
|
|
20250417,112200,674343100,14420,14400,14420,14400,349
|
|
20250417,112100,669316600,14400,14400,14400,14400,6
|
|
20250417,112000,669230200,14400,14400,14400,14390,318
|
|
20250417,111900,664652180,14390,14390,14390,14390,113
|
|
20250417,111800,663026110,14390,14400,14400,14390,71
|
|
20250417,111700,662004210,14400,14400,14400,14390,692
|
|
20250417,111600,652039430,14390,14380,14400,14350,526
|
|
20250417,111500,644477010,14380,14380,14400,14380,63
|
|
20250417,111400,643570580,14390,14390,14390,14380,444
|
|
20250417,111300,637181440,14390,14390,14390,14380,20
|
|
20250417,111200,636893650,14390,14390,14390,14380,108
|
|
20250417,111100,635340550,14390,14370,14390,14360,130
|
|
20250417,111000,633471180,14380,14370,14390,14370,839
|
|
20250417,110900,621412430,14360,14330,14370,14330,4406
|
|
20250417,110800,558234080,14320,14330,14330,14320,584
|
|
20250417,110700,549865420,14320,14320,14330,14320,157
|
|
20250417,110600,547616950,14330,14320,14330,14320,115
|
|
20250417,110500,545969910,14320,14330,14330,14320,430
|
|
20250417,110400,539808150,14330,14330,14330,14330,14
|
|
20250417,110300,539607530,14320,14330,14330,14320,139
|
|
20250417,110200,537616850,14320,14310,14320,14310,159
|
|
20250417,110100,535340030,14310,14320,14320,14310,270
|
|
20250417,110000,531476290,14320,14320,14320,14320,37
|
|
20250417,105900,530946450,14320,14320,14330,14320,413
|
|
20250417,105800,525031700,14330,14330,14330,14330,7
|
|
20250417,105700,524931390,14330,14320,14330,14320,145
|
|
20250417,105600,522854650,14310,14330,14330,14310,193
|
|
20250417,105500,520090900,14330,14310,14330,14300,1437
|
|
20250417,105400,499517230,14310,14310,14310,14310,128
|
|
20250417,105300,497685550,14310,14300,14310,14300,117
|
|
20250417,105200,496011920,14300,14320,14320,14300,488
|
|
20250417,105100,489032550,14320,14310,14320,14310,18
|
|
20250417,105000,488774820,14310,14310,14320,14300,525
|
|
20250417,104900,481263920,14310,14320,14320,14310,72
|
|
20250417,104800,480233570,14320,14310,14320,14310,118
|
|
20250417,104700,478544740,14310,14320,14320,14290,191
|
|
20250417,104600,475812280,14320,14300,14320,14300,521
|
|
20250417,104500,468360530,14310,14320,14320,14310,300
|
|
20250417,104400,464066840,14320,14310,14320,14290,336
|
|
20250417,104300,459261500,14300,14290,14310,14290,359
|
|
20250417,104200,454127770,14290,14290,14310,14290,923
|
|
20250417,104100,440930940,14300,14270,14300,14270,585
|
|
20250417,104000,432574650,14270,14260,14270,14250,132
|
|
20250417,103900,430692330,14270,14270,14280,14270,243
|
|
20250417,103800,427224540,14270,14230,14270,14230,225
|
|
20250417,103700,424019890,14230,14230,14230,14230,35
|
|
20250417,103600,423521840,14240,14190,14240,14190,1595
|
|
20250417,103500,400865470,14180,14170,14180,14170,223
|
|
20250417,103400,397704160,14180,14170,14180,14170,15
|
|
20250417,103300,397491470,14170,14170,14180,14170,183
|
|
20250417,103200,394898350,14170,14170,14170,14170,17
|
|
20250417,103100,394657460,14180,14180,14180,14180,0
|
|
20250417,103000,394657460,14180,14160,14180,14160,153
|
|
20250417,102900,392489510,14160,14170,14170,14160,127
|
|
20250417,102800,390691180,14160,14160,14160,14160,1
|
|
20250417,102700,390677020,14170,14170,14170,14160,186
|
|
20250417,102600,388042500,14170,14160,14170,14160,93
|
|
20250417,102500,386725610,14160,14160,14160,14160,40
|
|
20250417,102400,386159210,14170,14150,14180,14140,1698
|
|
20250417,102300,362124410,14140,14180,14180,14140,2785
|
|
20250417,102200,322703300,14190,14190,14190,14180,200
|
|
20250417,102100,319866150,14170,14200,14200,14170,1142
|
|
20250417,102000,303649990,14220,14210,14220,14210,146
|
|
20250417,101900,301575160,14220,14220,14230,14220,29
|
|
20250417,101800,301162540,14220,14230,14230,14220,178
|
|
20250417,101700,298631370,14230,14230,14230,14230,0
|
|
20250417,101600,298631370,14230,14220,14240,14220,66
|
|
20250417,101500,297692180,14240,14240,14240,14240,0
|
|
20250417,101400,297692180,14240,14240,14240,14230,119
|
|
20250417,101300,295998470,14240,14240,14240,14240,1
|
|
20250417,101200,295984230,14230,14240,14240,14230,252
|
|
20250417,101100,292396550,14250,14250,14250,14250,15
|
|
20250417,101000,292182800,14250,14260,14260,14250,95
|
|
20250417,100900,290829010,14260,14240,14260,14240,259
|
|
20250417,100800,287139190,14260,14260,14260,14260,0
|
|
20250417,100700,287139190,14260,14260,14260,14260,0
|
|
20250417,100600,287139190,14260,14250,14260,14250,147
|
|
20250417,100500,285043830,14250,14260,14260,14250,548
|
|
20250417,100400,277232160,14270,14270,14270,14270,55
|
|
20250417,100300,276447310,14280,14280,14280,14270,126
|
|
20250417,100200,274649260,14280,14270,14280,14260,390
|
|
20250417,100100,269083920,14260,14260,14260,14260,71
|
|
20250417,100000,268071460,14270,14270,14270,14270,23
|
|
20250417,095900,267743250,14260,14270,14270,14260,119
|
|
20250417,095800,266046270,14270,14250,14270,14230,310
|
|
20250417,095700,261628610,14250,14200,14250,14200,893
|
|
20250417,095600,248928700,14200,14210,14210,14200,34
|
|
20250417,095500,248445580,14210,14190,14210,14190,466
|
|
20250417,095400,241828560,14180,14190,14190,14180,159
|
|
20250417,095300,239573440,14190,14170,14190,14165,244
|
|
20250417,095200,236114860,14170,14170,14180,14170,105
|
|
20250417,095100,234626910,14170,14160,14170,14160,132
|
|
20250417,095000,232757590,14160,14160,14160,14160,66
|
|
20250417,094900,231823030,14160,14160,14170,14160,26
|
|
20250417,094800,231454820,14160,14160,14160,14160,148
|
|
20250417,094700,229359140,14170,14170,14170,14170,22
|
|
20250417,094600,229047400,14170,14180,14180,14170,93
|
|
20250417,094500,227729500,14180,14170,14180,14170,141
|
|
20250417,094400,225731510,14170,14170,14170,14160,99
|
|
20250417,094300,224329540,14160,14170,14170,14160,184
|
|
20250417,094200,221724060,14170,14140,14170,14140,335
|
|
20250417,094100,216984820,14150,14150,14150,14150,20
|
|
20250417,094000,216701820,14150,14160,14160,14140,452
|
|
20250417,093900,210306660,14160,14160,14160,14160,64
|
|
20250417,093800,209400420,14170,14170,14170,14170,0
|
|
20250417,093700,209400420,14170,14180,14180,14150,120
|
|
20250417,093600,207699970,14150,14150,14150,14150,79
|
|
20250417,093500,206582120,14160,14160,14160,14160,100
|
|
20250417,093400,205166120,14170,14200,14200,14170,193
|
|
20250417,093300,202428760,14200,14150,14200,14150,539
|
|
20250417,093200,194796290,14150,14170,14190,14150,509
|
|
20250417,093100,187587100,14200,14200,14200,14200,0
|
|
20250417,093000,187587100,14200,14180,14200,14180,37
|
|
20250417,092900,187062120,14180,14190,14200,14180,170
|
|
20250417,092800,184649810,14190,14210,14210,14190,66
|
|
20250417,092700,183712580,14210,14210,14210,14210,1
|
|
20250417,092600,183698370,14210,14210,14210,14210,0
|
|
20250417,092500,183698370,14210,14220,14220,14200,1270
|
|
20250417,092400,165648880,14230,14230,14230,14230,58
|
|
20250417,092300,164823540,14230,14220,14230,14220,93
|
|
20250417,092200,163500770,14190,14200,14200,14190,225
|
|
20250417,092100,160307260,14230,14260,14260,14230,462
|
|
20250417,092000,153726590,14260,14260,14260,14260,238
|
|
20250417,091900,150332710,14280,14280,14280,14280,0
|
|
20250417,091800,150332710,14280,14280,14280,14280,11
|
|
20250417,091700,150175630,14280,14260,14280,14260,100
|
|
20250417,091600,148748930,14270,14280,14280,14270,201
|
|
20250417,091500,145880570,14280,14270,14290,14270,253
|
|
20250417,091400,142267730,14270,14250,14280,14240,1943
|
|
20250417,091300,114555450,14250,14230,14260,14210,828
|
|
20250417,091200,102756770,14230,14200,14240,14200,400
|
|
20250417,091100,97072850,14200,14200,14200,14190,261
|
|
20250417,091000,93366670,14200,14190,14200,14190,585
|
|
20250417,090900,85060400,14180,14230,14230,14180,1670
|
|
20250417,090800,61359870,14230,14190,14230,14180,1101
|
|
20250417,090700,45728950,14190,14200,14200,14190,271
|
|
20250417,090600,41881170,14190,14180,14190,14180,278
|
|
20250417,090500,37937500,14140,14180,14180,14140,205
|
|
20250417,090400,35033830,14220,14220,14220,14220,6
|
|
20250417,090300,34948510,14220,14140,14220,14140,261
|
|
20250417,090200,31246340,14130,14090,14130,14090,203
|
|
20250417,090100,28383920,14060,14090,14180,14060,1582
|
|
20250417,090000,6098950,14080,14090,14090,14070,433
|