688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,202500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,202400,1103248230,14890,14890,14890,14890,0
|
|
20250418,202300,1103248230,14890,14890,14890,14890,0
|
|
20250418,202200,1103248230,14890,14890,14890,14890,0
|
|
20250418,202100,1103248230,14890,14890,14890,14890,0
|
|
20250418,202000,1103248230,14890,14890,14890,14890,0
|
|
20250418,201900,1103248230,14890,14890,14890,14890,0
|
|
20250418,201800,1103248230,14890,14890,14890,14890,0
|
|
20250418,201700,1103248230,14890,14890,14890,14890,0
|
|
20250418,201600,1103248230,14890,14890,14890,14890,0
|
|
20250418,201500,1103248230,14890,14890,14890,14890,0
|
|
20250418,201400,1103248230,14890,14890,14890,14890,0
|
|
20250418,201300,1103248230,14890,14890,14890,14890,0
|
|
20250418,201200,1103248230,14890,14890,14890,14890,0
|
|
20250418,201100,1103248230,14890,14890,14890,14890,0
|
|
20250418,201000,1103248230,14890,14890,14890,14890,0
|
|
20250418,200900,1103248230,14890,14890,14890,14890,0
|
|
20250418,200800,1103248230,14890,14890,14890,14890,0
|
|
20250418,200700,1103248230,14890,14890,14890,14890,0
|
|
20250418,200600,1103248230,14890,14890,14890,14890,0
|
|
20250418,200500,1103248230,14890,14890,14890,14890,0
|
|
20250418,200400,1103248230,14890,14890,14890,14890,0
|
|
20250418,200300,1103248230,14890,14890,14890,14890,0
|
|
20250418,200200,1103248230,14890,14890,14890,14890,0
|
|
20250418,200100,1103248230,14890,14890,14890,14890,0
|
|
20250418,200000,1103248230,14890,14890,14890,14890,0
|
|
20250418,195900,1103248230,14890,14890,14890,14890,0
|
|
20250418,195800,1103248230,14890,14890,14890,14890,0
|
|
20250418,195700,1103248230,14890,14890,14890,14890,0
|
|
20250418,195600,1103248230,14890,14890,14890,14890,0
|
|
20250418,195500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,195400,1103248230,14890,14890,14890,14890,0
|
|
20250418,195300,1103248230,14890,14890,14890,14890,0
|
|
20250418,195200,1103248230,14890,14890,14890,14890,0
|
|
20250418,195100,1103248230,14890,14890,14890,14890,0
|
|
20250418,195000,1103248230,14890,14890,14890,14890,0
|
|
20250418,194900,1103248230,14890,14890,14890,14890,0
|
|
20250418,194800,1103248230,14890,14890,14890,14890,0
|
|
20250418,194700,1103248230,14890,14890,14890,14890,0
|
|
20250418,194600,1103248230,14890,14890,14890,14890,0
|
|
20250418,194500,1103248230,14890,14890,14890,14890,0
|
|
20250418,194400,1103248230,14890,14890,14890,14890,0
|
|
20250418,194300,1103248230,14890,14890,14890,14890,0
|
|
20250418,194200,1103248230,14890,14890,14890,14890,0
|
|
20250418,194100,1103248230,14890,14890,14890,14890,0
|
|
20250418,194000,1103248230,14890,14890,14890,14890,0
|
|
20250418,193900,1103248230,14890,14890,14890,14890,0
|
|
20250418,193800,1103248230,14890,14890,14890,14890,0
|
|
20250418,193700,1103248230,14890,14890,14890,14890,0
|
|
20250418,193600,1103248230,14890,14890,14890,14890,0
|
|
20250418,193500,1103248230,14890,14890,14890,14890,0
|
|
20250418,193400,1103248230,14890,14890,14890,14890,0
|
|
20250418,193300,1103248230,14890,14890,14890,14890,0
|
|
20250418,193200,1103248230,14890,14890,14890,14890,0
|
|
20250418,193100,1103248230,14890,14890,14890,14890,0
|
|
20250418,193000,1103248230,14890,14890,14890,14890,0
|
|
20250418,192900,1103248230,14890,14890,14890,14890,0
|
|
20250418,192800,1103248230,14890,14890,14890,14890,0
|
|
20250418,192700,1103248230,14890,14890,14890,14890,0
|
|
20250418,192600,1103248230,14890,14890,14890,14890,0
|
|
20250418,192500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,192400,1103248230,14890,14890,14890,14890,0
|
|
20250418,192300,1103248230,14890,14890,14890,14890,0
|
|
20250418,192200,1103248230,14890,14890,14890,14890,0
|
|
20250418,192100,1103248230,14890,14890,14890,14890,0
|
|
20250418,192000,1103248230,14890,14890,14890,14890,0
|
|
20250418,191900,1103248230,14890,14890,14890,14890,0
|
|
20250418,191800,1103248230,14890,14890,14890,14890,0
|
|
20250418,191700,1103248230,14890,14890,14890,14890,0
|
|
20250418,191600,1103248230,14890,14890,14890,14890,0
|
|
20250418,191500,1103248230,14890,14890,14890,14890,0
|
|
20250418,191400,1103248230,14890,14890,14890,14890,0
|
|
20250418,191300,1103248230,14890,14890,14890,14890,0
|
|
20250418,191200,1103248230,14890,14890,14890,14890,0
|
|
20250418,191100,1103248230,14890,14890,14890,14890,0
|
|
20250418,191000,1103248230,14890,14890,14890,14890,0
|
|
20250418,190900,1103248230,14890,14890,14890,14890,0
|
|
20250418,190800,1103248230,14890,14890,14890,14890,0
|
|
20250418,190700,1103248230,14890,14890,14890,14890,0
|
|
20250418,190600,1103248230,14890,14890,14890,14890,0
|
|
20250418,190500,1103248230,14890,14890,14890,14890,0
|
|
20250418,190400,1103248230,14890,14890,14890,14890,0
|
|
20250418,190300,1103248230,14890,14890,14890,14890,0
|
|
20250418,190200,1103248230,14890,14890,14890,14890,0
|
|
20250418,190100,1103248230,14890,14890,14890,14890,0
|
|
20250418,190000,1103248230,14890,14890,14890,14890,0
|
|
20250418,185900,1103248230,14890,14890,14890,14890,0
|
|
20250418,185800,1103248230,14890,14890,14890,14890,0
|
|
20250418,185700,1103248230,14890,14890,14890,14890,0
|
|
20250418,185600,1103248230,14890,14890,14890,14890,0
|
|
20250418,185500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,185400,1103248230,14890,14890,14890,14890,0
|
|
20250418,185300,1103248230,14890,14890,14890,14890,0
|
|
20250418,185200,1103248230,14890,14890,14890,14890,0
|
|
20250418,185100,1103248230,14890,14890,14890,14890,0
|
|
20250418,185000,1103248230,14890,14890,14890,14890,0
|
|
20250418,184900,1103248230,14890,14890,14890,14890,0
|
|
20250418,184800,1103248230,14890,14890,14890,14890,0
|
|
20250418,184700,1103248230,14890,14890,14890,14890,0
|
|
20250418,184600,1103248230,14890,14890,14890,14890,0
|
|
20250418,184500,1103248230,14890,14890,14890,14890,0
|
|
20250418,184400,1103248230,14890,14890,14890,14890,0
|
|
20250418,184300,1103248230,14890,14890,14890,14890,0
|
|
20250418,184200,1103248230,14890,14890,14890,14890,0
|
|
20250418,184100,1103248230,14890,14890,14890,14890,0
|
|
20250418,184000,1103248230,14890,14890,14890,14890,0
|
|
20250418,183900,1103248230,14890,14890,14890,14890,0
|
|
20250418,183800,1103248230,14890,14890,14890,14890,0
|
|
20250418,183700,1103248230,14890,14890,14890,14890,0
|
|
20250418,183600,1103248230,14890,14890,14890,14890,0
|
|
20250418,183500,1103248230,14890,14890,14890,14890,0
|
|
20250418,183400,1103248230,14890,14890,14890,14890,0
|
|
20250418,183300,1103248230,14890,14890,14890,14890,0
|
|
20250418,183200,1103248230,14890,14890,14890,14890,0
|
|
20250418,183100,1103248230,14890,14890,14890,14890,0
|
|
20250418,183000,1103248230,14890,14890,14890,14890,0
|
|
20250418,182900,1103248230,14890,14890,14890,14890,0
|
|
20250418,182800,1103248230,14890,14890,14890,14890,0
|
|
20250418,182700,1103248230,14890,14890,14890,14890,0
|
|
20250418,182600,1103248230,14890,14890,14890,14890,0
|
|
20250418,182500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,182400,1103248230,14890,14890,14890,14890,0
|
|
20250418,182300,1103248230,14890,14890,14890,14890,0
|
|
20250418,182200,1103248230,14890,14890,14890,14890,0
|
|
20250418,182100,1103248230,14890,14890,14890,14890,0
|
|
20250418,182000,1103248230,14890,14890,14890,14890,0
|
|
20250418,181900,1103248230,14890,14890,14890,14890,0
|
|
20250418,181800,1103248230,14890,14890,14890,14890,0
|
|
20250418,181700,1103248230,14890,14890,14890,14890,0
|
|
20250418,181600,1103248230,14890,14890,14890,14890,0
|
|
20250418,181500,1103248230,14890,14890,14890,14890,0
|
|
20250418,181400,1103248230,14890,14890,14890,14890,0
|
|
20250418,181300,1103248230,14890,14890,14890,14890,0
|
|
20250418,181200,1103248230,14890,14890,14890,14890,0
|
|
20250418,181100,1103248230,14890,14890,14890,14890,0
|
|
20250418,181000,1103248230,14890,14890,14890,14890,0
|
|
20250418,180900,1103248230,14890,14890,14890,14890,0
|
|
20250418,180800,1103248230,14890,14890,14890,14890,0
|
|
20250418,180700,1103248230,14890,14890,14890,14890,0
|
|
20250418,180600,1103248230,14890,14890,14890,14890,0
|
|
20250418,180500,1103248230,14890,14890,14890,14890,0
|
|
20250418,180400,1103248230,14890,14890,14890,14890,0
|
|
20250418,180300,1103248230,14890,14890,14890,14890,0
|
|
20250418,180200,1103248230,14890,14890,14890,14890,0
|
|
20250418,180100,1103248230,14890,14890,14890,14890,0
|
|
20250418,180000,1103248230,14890,14890,14890,14890,0
|
|
20250418,175900,1103248230,14890,14890,14890,14890,0
|
|
20250418,175800,1103248230,14890,14890,14890,14890,0
|
|
20250418,175700,1103248230,14890,14890,14890,14890,0
|
|
20250418,175600,1103248230,14890,14890,14890,14890,0
|
|
20250418,175500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,175400,1103248230,14890,14890,14890,14890,0
|
|
20250418,175300,1103248230,14890,14890,14890,14890,0
|
|
20250418,175200,1103248230,14890,14890,14890,14890,0
|
|
20250418,175100,1103248230,14890,14890,14890,14890,0
|
|
20250418,175000,1103248230,14890,14890,14890,14890,0
|
|
20250418,174900,1103248230,14890,14890,14890,14890,0
|
|
20250418,174800,1103248230,14890,14890,14890,14890,0
|
|
20250418,174700,1103248230,14890,14890,14890,14890,0
|
|
20250418,174600,1103248230,14890,14890,14890,14890,0
|
|
20250418,174500,1103248230,14890,14890,14890,14890,0
|
|
20250418,174400,1103248230,14890,14890,14890,14890,0
|
|
20250418,174300,1103248230,14890,14890,14890,14890,0
|
|
20250418,174200,1103248230,14890,14890,14890,14890,0
|
|
20250418,174100,1103248230,14890,14890,14890,14890,0
|
|
20250418,174000,1103248230,14890,14890,14890,14890,0
|
|
20250418,173900,1103248230,14890,14890,14890,14890,0
|
|
20250418,173800,1103248230,14890,14890,14890,14890,0
|
|
20250418,173700,1103248230,14890,14890,14890,14890,0
|
|
20250418,173600,1103248230,14890,14890,14890,14890,0
|
|
20250418,173500,1103248230,14890,14890,14890,14890,0
|
|
20250418,173400,1103248230,14890,14890,14890,14890,0
|
|
20250418,173300,1103248230,14890,14890,14890,14890,0
|
|
20250418,173200,1103248230,14890,14890,14890,14890,0
|
|
20250418,173100,1103248230,14890,14890,14890,14890,0
|
|
20250418,173000,1103248230,14890,14890,14890,14890,0
|
|
20250418,172900,1103248230,14890,14890,14890,14890,0
|
|
20250418,172800,1103248230,14890,14890,14890,14890,0
|
|
20250418,172700,1103248230,14890,14890,14890,14890,0
|
|
20250418,172600,1103248230,14890,14890,14890,14890,0
|
|
20250418,172500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,172400,1103248230,14890,14890,14890,14890,0
|
|
20250418,172300,1103248230,14890,14890,14890,14890,0
|
|
20250418,172200,1103248230,14890,14890,14890,14890,0
|
|
20250418,172100,1103248230,14890,14890,14890,14890,0
|
|
20250418,172000,1103248230,14890,14890,14890,14890,0
|
|
20250418,171900,1103248230,14890,14890,14890,14890,0
|
|
20250418,171800,1103248230,14890,14890,14890,14890,0
|
|
20250418,171700,1103248230,14890,14890,14890,14890,0
|
|
20250418,171600,1103248230,14890,14890,14890,14890,0
|
|
20250418,171500,1103248230,14890,14890,14890,14890,0
|
|
20250418,171400,1103248230,14890,14890,14890,14890,0
|
|
20250418,171300,1103248230,14890,14890,14890,14890,0
|
|
20250418,171200,1103248230,14890,14890,14890,14890,0
|
|
20250418,171100,1103248230,14890,14890,14890,14890,0
|
|
20250418,171000,1103248230,14890,14890,14890,14890,0
|
|
20250418,170900,1103248230,14890,14890,14890,14890,0
|
|
20250418,170800,1103248230,14890,14890,14890,14890,0
|
|
20250418,170700,1103248230,14890,14890,14890,14890,0
|
|
20250418,170600,1103248230,14890,14890,14890,14890,0
|
|
20250418,170500,1103248230,14890,14890,14890,14890,0
|
|
20250418,170400,1103248230,14890,14890,14890,14890,0
|
|
20250418,170300,1103248230,14890,14890,14890,14890,0
|
|
20250418,170200,1103248230,14890,14890,14890,14890,0
|
|
20250418,170100,1103248230,14890,14890,14890,14890,0
|
|
20250418,170000,1103248230,14890,14890,14890,14890,0
|
|
20250418,165900,1103248230,14890,14890,14890,14890,0
|
|
20250418,165800,1103248230,14890,14890,14890,14890,0
|
|
20250418,165700,1103248230,14890,14890,14890,14890,0
|
|
20250418,165600,1103248230,14890,14890,14890,14890,0
|
|
20250418,165500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,165400,1103248230,14890,14890,14890,14890,0
|
|
20250418,165300,1103248230,14890,14890,14890,14890,0
|
|
20250418,165200,1103248230,14890,14890,14890,14890,0
|
|
20250418,165100,1103248230,14890,14890,14890,14890,0
|
|
20250418,165000,1103248230,14890,14890,14890,14890,0
|
|
20250418,164900,1103248230,14890,14890,14890,14890,0
|
|
20250418,164800,1103248230,14890,14890,14890,14890,0
|
|
20250418,164700,1103248230,14890,14890,14890,14890,0
|
|
20250418,164600,1103248230,14890,14890,14890,14890,0
|
|
20250418,164500,1103248230,14890,14890,14890,14890,0
|
|
20250418,164400,1103248230,14890,14890,14890,14890,0
|
|
20250418,164300,1103248230,14890,14890,14890,14890,0
|
|
20250418,164200,1103248230,14890,14890,14890,14890,0
|
|
20250418,164100,1103248230,14890,14890,14890,14890,0
|
|
20250418,164000,1103248230,14890,14890,14890,14890,0
|
|
20250418,163900,1103248230,14890,14890,14890,14890,0
|
|
20250418,163800,1103248230,14890,14890,14890,14890,0
|
|
20250418,163700,1103248230,14890,14890,14890,14890,0
|
|
20250418,163600,1103248230,14890,14890,14890,14890,0
|
|
20250418,163500,1103248230,14890,14890,14890,14890,0
|
|
20250418,163400,1103248230,14890,14890,14890,14890,0
|
|
20250418,163300,1103248230,14890,14890,14890,14890,0
|
|
20250418,163200,1103248230,14890,14890,14890,14890,0
|
|
20250418,163100,1103248230,14890,14890,14890,14890,0
|
|
20250418,163000,1103248230,14890,14890,14890,14890,0
|
|
20250418,162900,1103248230,14890,14890,14890,14890,0
|
|
20250418,162800,1103248230,14890,14890,14890,14890,0
|
|
20250418,162700,1103248230,14890,14890,14890,14890,0
|
|
20250418,162600,1103248230,14890,14890,14890,14890,0
|
|
20250418,162500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,162400,1103248230,14890,14890,14890,14890,0
|
|
20250418,162300,1103248230,14890,14890,14890,14890,0
|
|
20250418,162200,1103248230,14890,14890,14890,14890,0
|
|
20250418,162100,1103248230,14890,14890,14890,14890,0
|
|
20250418,162000,1103248230,14890,14890,14890,14890,0
|
|
20250418,161900,1103248230,14890,14890,14890,14890,0
|
|
20250418,161800,1103248230,14890,14890,14890,14890,0
|
|
20250418,161700,1103248230,14890,14890,14890,14890,0
|
|
20250418,161600,1103248230,14890,14890,14890,14890,0
|
|
20250418,161500,1103248230,14890,14890,14890,14890,0
|
|
20250418,161400,1103248230,14890,14890,14890,14890,0
|
|
20250418,161300,1103248230,14890,14890,14890,14890,0
|
|
20250418,161200,1103248230,14890,14890,14890,14890,0
|
|
20250418,161100,1103248230,14890,14890,14890,14890,0
|
|
20250418,161000,1103248230,14890,14890,14890,14890,0
|
|
20250418,160900,1103248230,14890,14890,14890,14890,0
|
|
20250418,160800,1103248230,14890,14890,14890,14890,0
|
|
20250418,160700,1103248230,14890,14890,14890,14890,0
|
|
20250418,160600,1103248230,14890,14890,14890,14890,0
|
|
20250418,160500,1103248230,14890,14890,14890,14890,0
|
|
20250418,160400,1103248230,14890,14890,14890,14890,0
|
|
20250418,160300,1103248230,14890,14890,14890,14890,0
|
|
20250418,160200,1103248230,14890,14890,14890,14890,0
|
|
20250418,160100,1103248230,14890,14890,14890,14890,0
|
|
20250418,160000,1103248230,14890,14890,14890,14890,0
|
|
20250418,155900,1103248230,14890,14890,14890,14890,0
|
|
20250418,155800,1103248230,14890,14890,14890,14890,0
|
|
20250418,155700,1103248230,14890,14890,14890,14890,0
|
|
20250418,155600,1103248230,14890,14890,14890,14890,0
|
|
20250418,155500,1103248230,14890,14890,14890,14890,3373
|
|
20250418,155400,1103248230,14890,14890,14890,14890,0
|
|
20250418,155300,1103248230,14890,14890,14890,14890,0
|
|
20250418,155200,1103248230,14890,14890,14890,14890,0
|
|
20250418,155100,1103248230,14890,14890,14890,14890,0
|
|
20250418,155000,1103248230,14890,14890,14890,14890,0
|
|
20250418,154900,1103248230,14890,14890,14890,14890,0
|
|
20250418,154800,1103248230,14890,14890,14890,14890,0
|
|
20250418,154700,1103248230,14890,14890,14890,14890,0
|
|
20250418,154600,1103248230,14890,14890,14890,14890,0
|
|
20250418,154500,1103248230,14890,14890,14890,14890,0
|
|
20250418,154400,1103248230,14890,14890,14890,14890,0
|
|
20250418,154300,1103248230,14890,14890,14890,14890,0
|
|
20250418,154200,1103248230,14890,14890,14890,14890,0
|
|
20250418,154100,1103248230,14890,14890,14890,14890,0
|
|
20250418,154000,1103248230,14890,14890,14890,14890,0
|
|
20250418,153900,1103248230,14890,14890,14890,14890,0
|
|
20250418,153800,1103248230,14890,14890,14890,14890,0
|
|
20250418,153700,1103248230,14890,14890,14890,14890,0
|
|
20250418,153600,1103248230,14890,14890,14890,14890,0
|
|
20250418,153500,1103248230,14890,14890,14890,14890,0
|
|
20250418,153400,1103248230,14890,14890,14890,14890,0
|
|
20250418,153300,1103248230,14890,14890,14890,14890,0
|
|
20250418,153200,1103248230,14890,14890,14890,14890,0
|
|
20250418,153100,1103248230,14890,14890,14890,14890,0
|
|
20250418,153000,1103248230,14890,14890,14890,14890,3373
|
|
20250418,152900,1053024260,14890,14890,14890,14890,0
|
|
20250418,152800,1053024260,14890,14890,14890,14890,0
|
|
20250418,152700,1053024260,14890,14890,14890,14890,0
|
|
20250418,152600,1053024260,14890,14890,14890,14890,0
|
|
20250418,152500,1053024260,14890,14890,14890,14890,0
|
|
20250418,152400,1053024260,14890,14890,14890,14890,0
|
|
20250418,152300,1053024260,14890,14890,14890,14890,0
|
|
20250418,152200,1053024260,14890,14890,14890,14890,0
|
|
20250418,152100,1053024260,14890,14890,14890,14890,0
|
|
20250418,152000,1053024260,14890,14890,14890,14890,0
|
|
20250418,151900,1053024260,14890,14860,14890,14860,358
|
|
20250418,151800,1047702960,14890,14860,14890,14840,436
|
|
20250418,151700,1041226945,14890,14910,14910,14860,60
|
|
20250418,151600,1040333925,14910,14900,14910,14900,21
|
|
20250418,151500,1040020915,14900,14910,14910,14860,84
|
|
20250418,151400,1038771745,14910,14910,14910,14910,30
|
|
20250418,151300,1038324445,14910,14890,14910,14880,71
|
|
20250418,151200,1037267145,14890,14880,14890,14880,56
|
|
20250418,151100,1036433765,14870,14890,14890,14850,33
|
|
20250418,151000,1035942835,14890,14890,14890,14880,43
|
|
20250418,150900,1035302665,14890,14890,14890,14880,52
|
|
20250418,150800,1034528465,14890,14890,14890,14880,128
|
|
20250418,150700,1032623605,14880,14900,14900,14880,160
|
|
20250418,150600,1030240095,14900,14910,14910,14890,58
|
|
20250418,150500,1029375985,14900,14920,14920,14900,38
|
|
20250418,150400,1028809535,14920,14900,14920,14900,84
|
|
20250418,150300,1027557835,14900,14900,14930,14860,743
|
|
20250418,150200,1016482925,14910,14920,14930,14860,377
|
|
20250418,150100,1010862805,14920,14920,14920,14900,615
|
|
20250418,150000,1001692725,14920,14910,14920,14890,1115
|
|
20250418,145900,985074335,14930,14930,14930,14910,989
|
|
20250418,145800,970323135,14930,14920,14930,14920,636
|
|
20250418,145700,960831145,14920,14900,14920,14900,252
|
|
20250418,145600,957074605,14900,14900,14900,14900,166
|
|
20250418,145500,954601205,14900,14890,14910,14890,262
|
|
20250418,145400,950697555,14900,14860,14900,14860,572
|
|
20250418,145300,942187445,14870,14870,14870,14870,314
|
|
20250418,145200,937518265,14870,14870,14880,14850,900
|
|
20250418,145100,924148335,14880,14870,14880,14870,290
|
|
20250418,145000,919835165,14860,14860,14860,14860,22
|
|
20250418,144900,919508245,14860,14860,14860,14860,0
|
|
20250418,144800,919508245,14860,14860,14860,14860,1
|
|
20250418,144700,919493385,14860,14860,14860,14860,7
|
|
20250418,144600,919389365,14860,14860,14860,14860,18
|
|
20250418,144500,919121885,14870,14860,14870,14860,111
|
|
20250418,144400,917472315,14860,14860,14880,14860,75
|
|
20250418,144300,916357775,14890,14890,14890,14890,0
|
|
20250418,144200,916357775,14890,14880,14890,14880,186
|
|
20250418,144100,913589995,14880,14870,14880,14870,50
|
|
20250418,144000,912846415,14870,14850,14870,14850,212
|
|
20250418,143900,909694275,14860,14860,14860,14860,0
|
|
20250418,143800,909694275,14860,14850,14860,14840,175
|
|
20250418,143700,907094365,14870,14850,14870,14850,100
|
|
20250418,143600,905609125,14840,14840,14840,14840,30
|
|
20250418,143500,905163925,14840,14840,14840,14840,44
|
|
20250418,143400,904510965,14850,14850,14850,14850,0
|
|
20250418,143300,904510965,14850,14850,14850,14850,0
|
|
20250418,143200,904510965,14850,14850,14870,14850,105
|
|
20250418,143100,902951655,14870,14840,14870,14840,741
|
|
20250418,143000,891949685,14840,14830,14840,14830,112
|
|
20250418,142900,890287705,14830,14820,14830,14820,96
|
|
20250418,142800,888864085,14820,14820,14820,14820,79
|
|
20250418,142700,887693305,14810,14810,14810,14810,0
|
|
20250418,142600,887693305,14810,14820,14820,14810,52
|
|
20250418,142500,886923175,14830,14830,14830,14820,339
|
|
20250418,142400,881898525,14830,14830,14830,14830,10
|
|
20250418,142300,881750225,14830,14820,14830,14820,103
|
|
20250418,142200,880223725,14810,14810,14810,14810,23
|
|
20250418,142100,879883095,14810,14800,14810,14800,149
|
|
20250418,142000,877676545,14800,14800,14800,14800,1
|
|
20250418,141900,877661745,14810,14810,14810,14810,10
|
|
20250418,141800,877513645,14800,14800,14800,14800,0
|
|
20250418,141700,877513645,14800,14800,14800,14800,5
|
|
20250418,141600,877439645,14810,14810,14810,14810,53
|
|
20250418,141500,876654715,14810,14810,14810,14810,0
|
|
20250418,141400,876654715,14810,14810,14810,14810,79
|
|
20250418,141300,875484725,14810,14800,14810,14800,493
|
|
20250418,141200,868188245,14800,14800,14800,14800,32
|
|
20250418,141100,867714645,14810,14810,14810,14810,42
|
|
20250418,141000,867092625,14810,14800,14810,14790,256
|
|
20250418,140900,863304095,14810,14810,14810,14810,0
|
|
20250418,140800,863304095,14810,14810,14810,14810,0
|
|
20250418,140700,863304095,14810,14810,14810,14810,0
|
|
20250418,140600,863304095,14810,14810,14830,14810,165
|
|
20250418,140500,860860225,14830,14830,14830,14830,0
|
|
20250418,140400,860860225,14830,14830,14840,14830,104
|
|
20250418,140300,859317875,14830,14830,14830,14830,46
|
|
20250418,140200,858635695,14840,14790,14840,14780,234
|
|
20250418,140100,855170335,14810,14870,14870,14800,4653
|
|
20250418,140000,786160125,14880,14900,14900,14880,90
|
|
20250418,135900,784820275,14900,14890,14900,14890,86
|
|
20250418,135800,783539705,14890,14870,14890,14870,893
|
|
20250418,135700,770251965,14870,14870,14870,14870,0
|
|
20250418,135600,770251965,14870,14870,14880,14870,221
|
|
20250418,135500,766965655,14870,14860,14870,14860,46
|
|
20250418,135400,766282065,14860,14860,14860,14860,58
|
|
20250418,135300,765420185,14860,14850,14860,14850,40
|
|
20250418,135200,764825805,14850,14850,14850,14850,132
|
|
20250418,135100,762865605,14860,14860,14860,14860,57
|
|
20250418,135000,762018585,14860,14860,14860,14860,38
|
|
20250418,134900,761453905,14860,14860,14860,14860,34
|
|
20250418,134800,760948665,14860,14860,14860,14860,59
|
|
20250418,134700,760071925,14860,14870,14880,14860,199
|
|
20250418,134600,757112635,14880,14860,14880,14860,113
|
|
20250418,134500,755432345,14860,14860,14860,14860,344
|
|
20250418,134400,750320505,14850,14850,14850,14850,0
|
|
20250418,134300,750320505,14850,14830,14850,14830,67
|
|
20250418,134200,749326155,14860,14840,14860,14840,232
|
|
20250418,134100,745879445,14850,14840,14850,14840,52
|
|
20250418,134000,745107715,14840,14840,14840,14840,32
|
|
20250418,133900,744632835,14840,14840,14840,14840,40
|
|
20250418,133800,744039235,14830,14840,14840,14830,33
|
|
20250418,133700,743549745,14840,14840,14840,14830,250
|
|
20250418,133600,739839905,14840,14860,14860,14840,66
|
|
20250418,133500,738860275,14840,14840,14840,14830,305
|
|
20250418,133400,734334195,14860,14860,14860,14860,82
|
|
20250418,133300,733115675,14870,14790,14870,14780,6403
|
|
20250418,133200,638353735,14790,14760,14790,14760,1289
|
|
20250418,133100,619315445,14760,14760,14760,14760,66
|
|
20250418,133000,618341285,14760,14750,14760,14730,423
|
|
20250418,132900,612104725,14760,14750,14760,14750,78
|
|
20250418,132800,610954195,14750,14740,14750,14730,85
|
|
20250418,132700,609701055,14740,14730,14740,14730,26
|
|
20250418,132600,609318055,14730,14720,14730,14720,45
|
|
20250418,132500,608655245,14740,14740,14750,14730,188
|
|
20250418,132400,605885625,14740,14750,14760,14740,65
|
|
20250418,132300,604926885,14760,14750,14760,14750,85
|
|
20250418,132200,603673125,14750,14750,14750,14750,3
|
|
20250418,132100,603628875,14750,14750,14750,14750,54
|
|
20250418,132000,602832375,14750,14750,14750,14750,35
|
|
20250418,131900,602316125,14750,14730,14750,14730,13
|
|
20250418,131800,602124615,14750,14750,14750,14740,97
|
|
20250418,131700,600694285,14750,14750,14750,14750,36
|
|
20250418,131600,600163285,14750,14750,14750,14750,0
|
|
20250418,131500,600163285,14750,14750,14750,14740,89
|
|
20250418,131400,598851385,14730,14750,14750,14730,17
|
|
20250418,131300,598600915,14730,14730,14730,14730,25
|
|
20250418,131200,598232665,14750,14730,14750,14720,64
|
|
20250418,131100,597290265,14730,14730,14730,14730,0
|
|
20250418,131000,597290265,14730,14740,14740,14730,73
|
|
20250418,130900,596214295,14760,14740,14760,14740,176
|
|
20250418,130800,593619835,14750,14750,14750,14740,65
|
|
20250418,130700,592661105,14760,14750,14760,14750,84
|
|
20250418,130600,591421985,14760,14760,14760,14760,0
|
|
20250418,130500,591421985,14760,14750,14760,14740,94
|
|
20250418,130400,590036125,14740,14740,14740,14740,0
|
|
20250418,130300,590036125,14740,14750,14750,14740,41
|
|
20250418,130200,589431395,14760,14750,14760,14750,43
|
|
20250418,130100,588797025,14750,14750,14750,14750,25
|
|
20250418,130000,588428275,14760,14750,14760,14750,106
|
|
20250418,125900,586864745,14760,14760,14760,14760,10
|
|
20250418,125800,586717145,14760,14750,14760,14740,95
|
|
20250418,125700,585315905,14740,14740,14740,14740,37
|
|
20250418,125600,584770525,14750,14750,14750,14740,45
|
|
20250418,125500,584107165,14740,14740,14760,14740,136
|
|
20250418,125400,582102145,14750,14740,14750,14740,58
|
|
20250418,125300,581246655,14750,14750,14750,14750,0
|
|
20250418,125200,581246655,14750,14750,14750,14740,91
|
|
20250418,125100,579904935,14740,14730,14750,14730,26
|
|
20250418,125000,579521685,14720,14740,14750,14720,97
|
|
20250418,124900,578092285,14750,14770,14770,14740,51
|
|
20250418,124800,577340385,14770,14750,14770,14750,154
|
|
20250418,124700,575067825,14760,14750,14760,14750,144
|
|
20250418,124600,572943435,14750,14740,14750,14740,76
|
|
20250418,124500,571822505,14750,14750,14750,14740,284
|
|
20250418,124400,567633515,14750,14750,14750,14750,34
|
|
20250418,124300,567132015,14750,14750,14750,14750,40
|
|
20250418,124200,566542015,14740,14750,14750,14740,57
|
|
20250418,124100,565701385,14750,14750,14750,14750,28
|
|
20250418,124000,565288385,14750,14750,14750,14740,134
|
|
20250418,123900,563312195,14750,14740,14750,14730,261
|
|
20250418,123800,559465025,14740,14730,14740,14730,108
|
|
20250418,123700,557873855,14730,14730,14730,14730,102
|
|
20250418,123600,556371395,14730,14720,14730,14720,60
|
|
20250418,123500,555487865,14730,14730,14730,14730,30
|
|
20250418,123400,555045965,14730,14720,14730,14710,300
|
|
20250418,123300,550628955,14730,14710,14730,14710,196
|
|
20250418,123200,547745335,14710,14700,14710,14700,79
|
|
20250418,123100,546583875,14710,14700,14730,14690,377
|
|
20250418,123000,541040525,14710,14720,14720,14710,86
|
|
20250418,122900,539775085,14720,14720,14720,14710,36
|
|
20250418,122800,539245205,14710,14710,14720,14710,46
|
|
20250418,122700,538568315,14710,14730,14730,14710,125
|
|
20250418,122600,536728075,14730,14730,14730,14730,0
|
|
20250418,122500,536728075,14730,14720,14730,14710,65
|
|
20250418,122400,535771415,14720,14720,14720,14720,35
|
|
20250418,122300,535256215,14720,14710,14720,14710,7
|
|
20250418,122200,535153235,14720,14710,14720,14710,51
|
|
20250418,122100,534402995,14710,14700,14710,14700,13
|
|
20250418,122000,534211885,14710,14710,14710,14700,33
|
|
20250418,121900,533726465,14710,14710,14710,14710,62
|
|
20250418,121800,532814445,14700,14700,14700,14700,7
|
|
20250418,121700,532711545,14700,14710,14730,14700,106
|
|
20250418,121600,531152195,14710,14710,14710,14710,0
|
|
20250418,121500,531152195,14710,14710,14710,14710,55
|
|
20250418,121400,530343145,14710,14710,14730,14710,78
|
|
20250418,121300,529195345,14720,14720,14720,14720,34
|
|
20250418,121200,528694865,14710,14710,14710,14710,21
|
|
20250418,121100,528385955,14710,14710,14710,14710,0
|
|
20250418,121000,528385955,14710,14700,14720,14700,555
|
|
20250418,120900,520226805,14690,14700,14700,14690,64
|
|
20250418,120800,519286305,14690,14690,14690,14690,26
|
|
20250418,120700,518904365,14700,14700,14710,14700,71
|
|
20250418,120600,517860335,14720,14720,14720,14700,267
|
|
20250418,120500,513931565,14720,14700,14720,14690,1621
|
|
20250418,120400,490106985,14700,14690,14700,14690,41
|
|
20250418,120300,489504355,14690,14690,14690,14690,70
|
|
20250418,120200,488476055,14690,14690,14690,14680,63
|
|
20250418,120100,487550595,14680,14690,14690,14680,133
|
|
20250418,120000,485597625,14690,14690,14690,14690,51
|
|
20250418,115900,484848435,14690,14690,14690,14690,33
|
|
20250418,115800,484363665,14690,14680,14690,14680,52
|
|
20250418,115700,483600015,14680,14680,14680,14680,72
|
|
20250418,115600,482543055,14680,14670,14680,14670,55
|
|
20250418,115500,481735835,14670,14660,14670,14660,31
|
|
20250418,115400,481281075,14670,14670,14670,14670,69
|
|
20250418,115300,480268845,14670,14670,14670,14670,35
|
|
20250418,115200,479755395,14670,14670,14670,14670,96
|
|
20250418,115100,478347075,14670,14660,14670,14660,36
|
|
20250418,115000,477819305,14670,14660,14670,14660,37
|
|
20250418,114900,477276875,14660,14660,14660,14660,58
|
|
20250418,114800,476426595,14660,14660,14660,14660,0
|
|
20250418,114700,476426595,14660,14660,14660,14660,34
|
|
20250418,114600,475928155,14660,14650,14660,14640,77
|
|
20250418,114500,474800185,14650,14650,14650,14650,44
|
|
20250418,114400,474155585,14650,14660,14660,14650,82
|
|
20250418,114300,472953865,14670,14670,14670,14670,52
|
|
20250418,114200,472191025,14680,14670,14680,14670,73
|
|
20250418,114100,471120085,14660,14660,14660,14660,0
|
|
20250418,114000,471120085,14660,14660,14660,14660,5
|
|
20250418,113900,471046785,14680,14670,14680,14670,84
|
|
20250418,113800,469814485,14680,14680,14680,14680,0
|
|
20250418,113700,469814485,14680,14670,14680,14670,57
|
|
20250418,113600,468978275,14670,14680,14690,14670,370
|
|
20250418,113500,463549255,14680,14670,14680,14670,89
|
|
20250418,113400,462243585,14670,14660,14670,14660,48
|
|
20250418,113300,461539555,14660,14660,14660,14660,57
|
|
20250418,113200,460703935,14670,14670,14670,14660,174
|
|
20250418,113100,458151365,14680,14670,14680,14670,18
|
|
20250418,113000,457887295,14670,14670,14670,14670,1
|
|
20250418,112900,457872625,14650,14650,14650,14650,52
|
|
20250418,112800,457110825,14650,14650,14650,14650,1
|
|
20250418,112700,457096175,14620,14620,14620,14620,42
|
|
20250418,112600,456482135,14640,14670,14670,14640,60
|
|
20250418,112500,455602495,14670,14670,14680,14660,83
|
|
20250418,112400,454385185,14660,14670,14670,14660,87
|
|
20250418,112300,453109225,14670,14680,14680,14670,99
|
|
20250418,112200,451656275,14640,14650,14650,14640,24
|
|
20250418,112100,451304815,14650,14690,14690,14650,169
|
|
20250418,112000,448824275,14720,14720,14720,14720,0
|
|
20250418,111900,448824275,14720,14640,14720,14630,983
|
|
20250418,111800,434379955,14640,14630,14640,14630,7
|
|
20250418,111700,434277505,14630,14620,14630,14620,14
|
|
20250418,111600,434072785,14630,14620,14640,14620,51
|
|
20250418,111500,433326745,14610,14610,14610,14610,32
|
|
20250418,111400,432859225,14600,14600,14600,14600,0
|
|
20250418,111300,432859225,14600,14600,14600,14600,0
|
|
20250418,111200,432859225,14600,14570,14600,14570,88
|
|
20250418,111100,431576195,14570,14570,14570,14570,0
|
|
20250418,111000,431576195,14570,14570,14570,14570,0
|
|
20250418,110900,431576195,14570,14570,14570,14570,12
|
|
20250418,110800,431401355,14570,14570,14570,14570,0
|
|
20250418,110700,431401355,14570,14570,14570,14570,0
|
|
20250418,110600,431401355,14570,14570,14570,14570,9
|
|
20250418,110500,431270225,14570,14570,14570,14570,12
|
|
20250418,110400,431095385,14600,14600,14600,14600,10
|
|
20250418,110300,430949385,14600,14600,14600,14600,0
|
|
20250418,110200,430949385,14600,14600,14600,14600,1
|
|
20250418,110100,430934785,14600,14600,14600,14600,0
|
|
20250418,110000,430934785,14600,14600,14600,14600,0
|
|
20250418,105900,430934785,14600,14600,14600,14600,1
|
|
20250418,105800,430920185,14620,14620,14620,14620,0
|
|
20250418,105700,430920185,14620,14620,14620,14620,1
|
|
20250418,105600,430905565,14620,14620,14620,14620,36
|
|
20250418,105500,430379245,14610,14610,14610,14610,90
|
|
20250418,105400,429064345,14610,14570,14610,14570,94
|
|
20250418,105300,427691575,14600,14600,14600,14600,4
|
|
20250418,105200,427633175,14600,14600,14600,14600,0
|
|
20250418,105100,427633175,14600,14600,14600,14600,10
|
|
20250418,105000,427487175,14620,14620,14620,14620,0
|
|
20250418,104900,427487175,14620,14630,14630,14620,169
|
|
20250418,104800,425014865,14630,14630,14630,14630,0
|
|
20250418,104700,425014865,14630,14620,14630,14620,243
|
|
20250418,104600,421460865,14620,14620,14620,14620,1
|
|
20250418,104500,421446245,14620,14620,14620,14620,5
|
|
20250418,104400,421373145,14620,14600,14620,14600,351
|
|
20250418,104300,416242945,14600,14590,14600,14590,214
|
|
20250418,104200,413118695,14580,14560,14580,14560,120
|
|
20250418,104100,411370895,14560,14560,14560,14560,113
|
|
20250418,104000,409725615,14550,14550,14550,14550,0
|
|
20250418,103900,409725615,14550,14550,14550,14550,0
|
|
20250418,103800,409725615,14550,14550,14550,14550,0
|
|
20250418,103700,409725615,14550,14550,14550,14550,0
|
|
20250418,103600,409725615,14550,14550,14550,14550,17
|
|
20250418,103500,409478265,14560,14560,14560,14560,0
|
|
20250418,103400,409478265,14560,14560,14560,14560,63
|
|
20250418,103300,408560985,14570,14570,14570,14570,0
|
|
20250418,103200,408560985,14570,14570,14570,14570,0
|
|
20250418,103100,408560985,14570,14570,14570,14570,0
|
|
20250418,103000,408560985,14570,14560,14570,14550,449
|
|
20250418,102900,402020045,14570,14600,14610,14570,1081
|
|
20250418,102800,386258235,14610,14640,14640,14610,336
|
|
20250418,102700,381344115,14640,14640,14640,14640,0
|
|
20250418,102600,381344115,14640,14640,14640,14640,11
|
|
20250418,102500,381183075,14640,14670,14680,14640,1023
|
|
20250418,102400,366171975,14670,14680,14680,14670,60
|
|
20250418,102300,365291215,14680,14680,14680,14680,17
|
|
20250418,102200,365041655,14680,14680,14680,14680,2
|
|
20250418,102100,365012295,14680,14680,14680,14680,57
|
|
20250418,102000,364175535,14680,14680,14680,14680,22
|
|
20250418,101900,363852575,14680,14690,14690,14680,28
|
|
20250418,101800,363441495,14680,14680,14680,14680,172
|
|
20250418,101700,360916535,14630,14680,14690,14630,687
|
|
20250418,101600,350838025,14680,14640,14680,14640,313
|
|
20250418,101500,346245875,14640,14640,14640,14640,2
|
|
20250418,101400,346216595,14630,14630,14630,14630,2
|
|
20250418,101300,346187335,14630,14630,14630,14630,0
|
|
20250418,101200,346187335,14630,14630,14630,14630,0
|
|
20250418,101100,346187335,14630,14640,14650,14630,1420
|
|
20250418,101000,325412345,14650,14640,14650,14630,95
|
|
20250418,100900,324021575,14640,14640,14640,14640,5
|
|
20250418,100800,323948375,14640,14640,14640,14640,5
|
|
20250418,100700,323875175,14610,14610,14610,14610,0
|
|
20250418,100600,323875175,14610,14610,14610,14610,0
|
|
20250418,100500,323875175,14610,14610,14610,14610,1
|
|
20250418,100400,323860565,14640,14630,14640,14630,171
|
|
20250418,100300,321358805,14630,14620,14630,14620,82
|
|
20250418,100200,320159955,14620,14620,14620,14620,52
|
|
20250418,100100,319399715,14600,14600,14600,14600,0
|
|
20250418,100000,319399715,14600,14620,14620,14600,237
|
|
20250418,095900,315938445,14630,14630,14630,14630,0
|
|
20250418,095800,315938445,14630,14620,14630,14620,105
|
|
20250418,095700,314402335,14620,14620,14620,14620,52
|
|
20250418,095600,313642095,14620,14610,14620,14610,39
|
|
20250418,095500,313071945,14610,14640,14640,14610,29
|
|
20250418,095400,312647765,14640,14640,14640,14640,1
|
|
20250418,095300,312633125,14640,14640,14640,14640,5
|
|
20250418,095200,312559925,14640,14640,14640,14640,11
|
|
20250418,095100,312398885,14630,14630,14630,14620,42
|
|
20250418,095000,311784445,14630,14630,14630,14620,9
|
|
20250418,094900,311652815,14640,14640,14640,14640,1
|
|
20250418,094800,311638175,14640,14650,14650,14640,9
|
|
20250418,094700,311506345,14610,14610,14610,14610,106
|
|
20250418,094600,309957685,14610,14600,14610,14600,38
|
|
20250418,094500,309402805,14600,14590,14600,14590,8
|
|
20250418,094400,309286065,14590,14610,14610,14580,241
|
|
20250418,094300,305768105,14610,14620,14630,14610,25
|
|
20250418,094200,305402575,14640,14640,14640,14640,12
|
|
20250418,094100,305226895,14650,14570,14700,14570,621
|
|
20250418,094000,296116675,14570,14560,14580,14560,62
|
|
20250418,093900,295213615,14560,14560,14560,14560,3
|
|
20250418,093800,295169935,14560,14560,14560,14560,0
|
|
20250418,093700,295169935,14560,14570,14570,14560,144
|
|
20250418,093600,293072945,14580,14560,14600,14560,92
|
|
20250418,093500,291733175,14600,14580,14600,14550,164
|
|
20250418,093400,289343185,14590,14600,14600,14550,2653
|
|
20250418,093300,250610685,14600,14620,14630,14600,797
|
|
20250418,093200,238967295,14620,14650,14650,14620,266
|
|
20250418,093100,235075115,14650,14650,14650,14650,3
|
|
20250418,093000,235031165,14660,14630,14660,14630,8
|
|
20250418,092900,234913975,14630,14630,14630,14630,104
|
|
20250418,092800,233392455,14630,14640,14650,14630,327
|
|
20250418,092700,228604945,14630,14620,14640,14620,133
|
|
20250418,092600,226658125,14630,14640,14640,14630,218
|
|
20250418,092500,223468755,14640,14650,14650,14640,202
|
|
20250418,092400,220511445,14650,14630,14670,14630,130
|
|
20250418,092300,218605025,14620,14610,14620,14610,36
|
|
20250418,092200,218078785,14590,14600,14610,14580,188
|
|
20250418,092100,215334875,14600,14650,14670,14600,945
|
|
20250418,092000,201500915,14650,14660,14660,14650,28
|
|
20250418,091900,201090615,14660,14640,14660,14620,80
|
|
20250418,091800,199918965,14660,14660,14660,14660,0
|
|
20250418,091700,199918965,14660,14580,14660,14580,103
|
|
20250418,091600,198415105,14570,14540,14570,14540,102
|
|
20250418,091500,196931455,14550,14520,14550,14520,35
|
|
20250418,091400,196422455,14520,14520,14520,14520,1
|
|
20250418,091300,196407935,14520,14520,14520,14520,47
|
|
20250418,091200,195725495,14590,14510,14590,14510,52
|
|
20250418,091100,194970165,14500,14620,14620,14500,2656
|
|
20250418,091000,156294315,14630,14650,14650,14605,79
|
|
20250418,090900,155138700,14670,14510,14670,14510,223
|
|
20250418,090800,151899170,14510,14490,14520,14490,64
|
|
20250418,090700,150971640,14500,14470,14520,14460,438
|
|
20250418,090600,144626030,14470,14640,14640,14470,1269
|
|
20250418,090500,126186590,14640,14740,14740,14540,523
|
|
20250418,090400,118535380,14750,14570,14750,14570,1511
|
|
20250418,090300,96440120,14570,14500,14570,14450,358
|
|
20250418,090200,91248530,14500,14410,14500,14390,2735
|
|
20250418,090100,51777310,14410,14430,14430,14360,602
|
|
20250418,090000,43111600,14450,14570,14580,14370,2968
|