653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,195000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,194900,2266796220,7200,7200,7200,7200,0
|
|
20250404,194800,2266796220,7200,7200,7200,7200,0
|
|
20250404,194700,2266796220,7200,7200,7200,7200,0
|
|
20250404,194600,2266796220,7200,7200,7200,7200,0
|
|
20250404,194500,2266796220,7200,7200,7200,7200,0
|
|
20250404,194400,2266796220,7200,7200,7200,7200,0
|
|
20250404,194300,2266796220,7200,7200,7200,7200,0
|
|
20250404,194200,2266796220,7200,7200,7200,7200,0
|
|
20250404,194100,2266796220,7200,7200,7200,7200,0
|
|
20250404,194000,2266796220,7200,7200,7200,7200,0
|
|
20250404,193900,2266796220,7200,7200,7200,7200,0
|
|
20250404,193800,2266796220,7200,7200,7200,7200,0
|
|
20250404,193700,2266796220,7200,7200,7200,7200,0
|
|
20250404,193600,2266796220,7200,7200,7200,7200,0
|
|
20250404,193500,2266796220,7200,7200,7200,7200,0
|
|
20250404,193400,2266796220,7200,7200,7200,7200,0
|
|
20250404,193300,2266796220,7200,7200,7200,7200,0
|
|
20250404,193200,2266796220,7200,7200,7200,7200,0
|
|
20250404,193100,2266796220,7200,7200,7200,7200,0
|
|
20250404,193000,2266796220,7200,7200,7200,7200,0
|
|
20250404,192900,2266796220,7200,7200,7200,7200,0
|
|
20250404,192800,2266796220,7200,7200,7200,7200,0
|
|
20250404,192700,2266796220,7200,7200,7200,7200,0
|
|
20250404,192600,2266796220,7200,7200,7200,7200,0
|
|
20250404,192500,2266796220,7200,7200,7200,7200,0
|
|
20250404,192400,2266796220,7200,7200,7200,7200,0
|
|
20250404,192300,2266796220,7200,7200,7200,7200,0
|
|
20250404,192200,2266796220,7200,7200,7200,7200,0
|
|
20250404,192100,2266796220,7200,7200,7200,7200,0
|
|
20250404,192000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,191900,2266796220,7200,7200,7200,7200,0
|
|
20250404,191800,2266796220,7200,7200,7200,7200,0
|
|
20250404,191700,2266796220,7200,7200,7200,7200,0
|
|
20250404,191600,2266796220,7200,7200,7200,7200,0
|
|
20250404,191500,2266796220,7200,7200,7200,7200,0
|
|
20250404,191400,2266796220,7200,7200,7200,7200,0
|
|
20250404,191300,2266796220,7200,7200,7200,7200,0
|
|
20250404,191200,2266796220,7200,7200,7200,7200,0
|
|
20250404,191100,2266796220,7200,7200,7200,7200,0
|
|
20250404,191000,2266796220,7200,7200,7200,7200,0
|
|
20250404,190900,2266796220,7200,7200,7200,7200,0
|
|
20250404,190800,2266796220,7200,7200,7200,7200,0
|
|
20250404,190700,2266796220,7200,7200,7200,7200,0
|
|
20250404,190600,2266796220,7200,7200,7200,7200,0
|
|
20250404,190500,2266796220,7200,7200,7200,7200,0
|
|
20250404,190400,2266796220,7200,7200,7200,7200,0
|
|
20250404,190300,2266796220,7200,7200,7200,7200,0
|
|
20250404,190200,2266796220,7200,7200,7200,7200,0
|
|
20250404,190100,2266796220,7200,7200,7200,7200,0
|
|
20250404,190000,2266796220,7200,7200,7200,7200,0
|
|
20250404,185900,2266796220,7200,7200,7200,7200,0
|
|
20250404,185800,2266796220,7200,7200,7200,7200,0
|
|
20250404,185700,2266796220,7200,7200,7200,7200,0
|
|
20250404,185600,2266796220,7200,7200,7200,7200,0
|
|
20250404,185500,2266796220,7200,7200,7200,7200,0
|
|
20250404,185400,2266796220,7200,7200,7200,7200,0
|
|
20250404,185300,2266796220,7200,7200,7200,7200,0
|
|
20250404,185200,2266796220,7200,7200,7200,7200,0
|
|
20250404,185100,2266796220,7200,7200,7200,7200,0
|
|
20250404,185000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,184900,2266796220,7200,7200,7200,7200,0
|
|
20250404,184800,2266796220,7200,7200,7200,7200,0
|
|
20250404,184700,2266796220,7200,7200,7200,7200,0
|
|
20250404,184600,2266796220,7200,7200,7200,7200,0
|
|
20250404,184500,2266796220,7200,7200,7200,7200,0
|
|
20250404,184400,2266796220,7200,7200,7200,7200,0
|
|
20250404,184300,2266796220,7200,7200,7200,7200,0
|
|
20250404,184200,2266796220,7200,7200,7200,7200,0
|
|
20250404,184100,2266796220,7200,7200,7200,7200,0
|
|
20250404,184000,2266796220,7200,7200,7200,7200,0
|
|
20250404,183900,2266796220,7200,7200,7200,7200,0
|
|
20250404,183800,2266796220,7200,7200,7200,7200,0
|
|
20250404,183700,2266796220,7200,7200,7200,7200,0
|
|
20250404,183600,2266796220,7200,7200,7200,7200,0
|
|
20250404,183500,2266796220,7200,7200,7200,7200,0
|
|
20250404,183400,2266796220,7200,7200,7200,7200,0
|
|
20250404,183300,2266796220,7200,7200,7200,7200,0
|
|
20250404,183200,2266796220,7200,7200,7200,7200,0
|
|
20250404,183100,2266796220,7200,7200,7200,7200,0
|
|
20250404,183000,2266796220,7200,7200,7200,7200,0
|
|
20250404,182900,2266796220,7200,7200,7200,7200,0
|
|
20250404,182800,2266796220,7200,7200,7200,7200,0
|
|
20250404,182700,2266796220,7200,7200,7200,7200,0
|
|
20250404,182600,2266796220,7200,7200,7200,7200,0
|
|
20250404,182500,2266796220,7200,7200,7200,7200,0
|
|
20250404,182400,2266796220,7200,7200,7200,7200,0
|
|
20250404,182300,2266796220,7200,7200,7200,7200,0
|
|
20250404,182200,2266796220,7200,7200,7200,7200,0
|
|
20250404,182100,2266796220,7200,7200,7200,7200,0
|
|
20250404,182000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,181900,2266796220,7200,7200,7200,7200,0
|
|
20250404,181800,2266796220,7200,7200,7200,7200,0
|
|
20250404,181700,2266796220,7200,7200,7200,7200,0
|
|
20250404,181600,2266796220,7200,7200,7200,7200,0
|
|
20250404,181500,2266796220,7200,7200,7200,7200,0
|
|
20250404,181400,2266796220,7200,7200,7200,7200,0
|
|
20250404,181300,2266796220,7200,7200,7200,7200,0
|
|
20250404,181200,2266796220,7200,7200,7200,7200,0
|
|
20250404,181100,2266796220,7200,7200,7200,7200,0
|
|
20250404,181000,2266796220,7200,7200,7200,7200,0
|
|
20250404,180900,2266796220,7200,7200,7200,7200,0
|
|
20250404,180800,2266796220,7200,7200,7200,7200,0
|
|
20250404,180700,2266796220,7200,7200,7200,7200,0
|
|
20250404,180600,2266796220,7200,7200,7200,7200,0
|
|
20250404,180500,2266796220,7200,7200,7200,7200,0
|
|
20250404,180400,2266796220,7200,7200,7200,7200,0
|
|
20250404,180300,2266796220,7200,7200,7200,7200,0
|
|
20250404,180200,2266796220,7200,7200,7200,7200,0
|
|
20250404,180100,2266796220,7200,7200,7200,7200,0
|
|
20250404,180000,2266796220,7200,7200,7200,7200,0
|
|
20250404,175900,2266796220,7200,7200,7200,7200,0
|
|
20250404,175800,2266796220,7200,7200,7200,7200,0
|
|
20250404,175700,2266796220,7200,7200,7200,7200,0
|
|
20250404,175600,2266796220,7200,7200,7200,7200,0
|
|
20250404,175500,2266796220,7200,7200,7200,7200,0
|
|
20250404,175400,2266796220,7200,7200,7200,7200,0
|
|
20250404,175300,2266796220,7200,7200,7200,7200,0
|
|
20250404,175200,2266796220,7200,7200,7200,7200,0
|
|
20250404,175100,2266796220,7200,7200,7200,7200,0
|
|
20250404,175000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,174900,2266796220,7200,7200,7200,7200,0
|
|
20250404,174800,2266796220,7200,7200,7200,7200,0
|
|
20250404,174700,2266796220,7200,7200,7200,7200,0
|
|
20250404,174600,2266796220,7200,7200,7200,7200,0
|
|
20250404,174500,2266796220,7200,7200,7200,7200,0
|
|
20250404,174400,2266796220,7200,7200,7200,7200,0
|
|
20250404,174300,2266796220,7200,7200,7200,7200,0
|
|
20250404,174200,2266796220,7200,7200,7200,7200,0
|
|
20250404,174100,2266796220,7200,7200,7200,7200,0
|
|
20250404,174000,2266796220,7200,7200,7200,7200,0
|
|
20250404,173900,2266796220,7200,7200,7200,7200,0
|
|
20250404,173800,2266796220,7200,7200,7200,7200,0
|
|
20250404,173700,2266796220,7200,7200,7200,7200,0
|
|
20250404,173600,2266796220,7200,7200,7200,7200,0
|
|
20250404,173500,2266796220,7200,7200,7200,7200,0
|
|
20250404,173400,2266796220,7200,7200,7200,7200,0
|
|
20250404,173300,2266796220,7200,7200,7200,7200,0
|
|
20250404,173200,2266796220,7200,7200,7200,7200,0
|
|
20250404,173100,2266796220,7200,7200,7200,7200,0
|
|
20250404,173000,2266796220,7200,7200,7200,7200,0
|
|
20250404,172900,2266796220,7200,7200,7200,7200,0
|
|
20250404,172800,2266796220,7200,7200,7200,7200,0
|
|
20250404,172700,2266796220,7200,7200,7200,7200,0
|
|
20250404,172600,2266796220,7200,7200,7200,7200,0
|
|
20250404,172500,2266796220,7200,7200,7200,7200,0
|
|
20250404,172400,2266796220,7200,7200,7200,7200,0
|
|
20250404,172300,2266796220,7200,7200,7200,7200,0
|
|
20250404,172200,2266796220,7200,7200,7200,7200,0
|
|
20250404,172100,2266796220,7200,7200,7200,7200,0
|
|
20250404,172000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,171900,2266796220,7200,7200,7200,7200,0
|
|
20250404,171800,2266796220,7200,7200,7200,7200,0
|
|
20250404,171700,2266796220,7200,7200,7200,7200,0
|
|
20250404,171600,2266796220,7200,7200,7200,7200,0
|
|
20250404,171500,2266796220,7200,7200,7200,7200,0
|
|
20250404,171400,2266796220,7200,7200,7200,7200,0
|
|
20250404,171300,2266796220,7200,7200,7200,7200,0
|
|
20250404,171200,2266796220,7200,7200,7200,7200,0
|
|
20250404,171100,2266796220,7200,7200,7200,7200,0
|
|
20250404,171000,2266796220,7200,7200,7200,7200,0
|
|
20250404,170900,2266796220,7200,7200,7200,7200,0
|
|
20250404,170800,2266796220,7200,7200,7200,7200,0
|
|
20250404,170700,2266796220,7200,7200,7200,7200,0
|
|
20250404,170600,2266796220,7200,7200,7200,7200,0
|
|
20250404,170500,2266796220,7200,7200,7200,7200,0
|
|
20250404,170400,2266796220,7200,7200,7200,7200,0
|
|
20250404,170300,2266796220,7200,7200,7200,7200,0
|
|
20250404,170200,2266796220,7200,7200,7200,7200,0
|
|
20250404,170100,2266796220,7200,7200,7200,7200,0
|
|
20250404,170000,2266796220,7200,7200,7200,7200,0
|
|
20250404,165900,2266796220,7200,7200,7200,7200,0
|
|
20250404,165800,2266796220,7200,7200,7200,7200,0
|
|
20250404,165700,2266796220,7200,7200,7200,7200,0
|
|
20250404,165600,2266796220,7200,7200,7200,7200,0
|
|
20250404,165500,2266796220,7200,7200,7200,7200,0
|
|
20250404,165400,2266796220,7200,7200,7200,7200,0
|
|
20250404,165300,2266796220,7200,7200,7200,7200,0
|
|
20250404,165200,2266796220,7200,7200,7200,7200,0
|
|
20250404,165100,2266796220,7200,7200,7200,7200,0
|
|
20250404,165000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,164900,2266796220,7200,7200,7200,7200,0
|
|
20250404,164800,2266796220,7200,7200,7200,7200,0
|
|
20250404,164700,2266796220,7200,7200,7200,7200,0
|
|
20250404,164600,2266796220,7200,7200,7200,7200,0
|
|
20250404,164500,2266796220,7200,7200,7200,7200,0
|
|
20250404,164400,2266796220,7200,7200,7200,7200,0
|
|
20250404,164300,2266796220,7200,7200,7200,7200,0
|
|
20250404,164200,2266796220,7200,7200,7200,7200,0
|
|
20250404,164100,2266796220,7200,7200,7200,7200,0
|
|
20250404,164000,2266796220,7200,7200,7200,7200,0
|
|
20250404,163900,2266796220,7200,7200,7200,7200,0
|
|
20250404,163800,2266796220,7200,7200,7200,7200,0
|
|
20250404,163700,2266796220,7200,7200,7200,7200,0
|
|
20250404,163600,2266796220,7200,7200,7200,7200,0
|
|
20250404,163500,2266796220,7200,7200,7200,7200,0
|
|
20250404,163400,2266796220,7200,7200,7200,7200,0
|
|
20250404,163300,2266796220,7200,7200,7200,7200,0
|
|
20250404,163200,2266796220,7200,7200,7200,7200,0
|
|
20250404,163100,2266796220,7200,7200,7200,7200,0
|
|
20250404,163000,2266796220,7200,7200,7200,7200,0
|
|
20250404,162900,2266796220,7200,7200,7200,7200,0
|
|
20250404,162800,2266796220,7200,7200,7200,7200,0
|
|
20250404,162700,2266796220,7200,7200,7200,7200,0
|
|
20250404,162600,2266796220,7200,7200,7200,7200,0
|
|
20250404,162500,2266796220,7200,7200,7200,7200,0
|
|
20250404,162400,2266796220,7200,7200,7200,7200,0
|
|
20250404,162300,2266796220,7200,7200,7200,7200,0
|
|
20250404,162200,2266796220,7200,7200,7200,7200,0
|
|
20250404,162100,2266796220,7200,7200,7200,7200,0
|
|
20250404,162000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,161900,2266796220,7200,7200,7200,7200,0
|
|
20250404,161800,2266796220,7200,7200,7200,7200,0
|
|
20250404,161700,2266796220,7200,7200,7200,7200,0
|
|
20250404,161600,2266796220,7200,7200,7200,7200,0
|
|
20250404,161500,2266796220,7200,7200,7200,7200,0
|
|
20250404,161400,2266796220,7200,7200,7200,7200,0
|
|
20250404,161300,2266796220,7200,7200,7200,7200,0
|
|
20250404,161200,2266796220,7200,7200,7200,7200,0
|
|
20250404,161100,2266796220,7200,7200,7200,7200,0
|
|
20250404,161000,2266796220,7200,7200,7200,7200,0
|
|
20250404,160900,2266796220,7200,7200,7200,7200,0
|
|
20250404,160800,2266796220,7200,7200,7200,7200,0
|
|
20250404,160700,2266796220,7200,7200,7200,7200,0
|
|
20250404,160600,2266796220,7200,7200,7200,7200,0
|
|
20250404,160500,2266796220,7200,7200,7200,7200,0
|
|
20250404,160400,2266796220,7200,7200,7200,7200,0
|
|
20250404,160300,2266796220,7200,7200,7200,7200,0
|
|
20250404,160200,2266796220,7200,7200,7200,7200,0
|
|
20250404,160100,2266796220,7200,7200,7200,7200,0
|
|
20250404,160000,2266796220,7200,7200,7200,7200,0
|
|
20250404,155900,2266796220,7200,7200,7200,7200,0
|
|
20250404,155800,2266796220,7200,7200,7200,7200,0
|
|
20250404,155700,2266796220,7200,7200,7200,7200,0
|
|
20250404,155600,2266796220,7200,7200,7200,7200,0
|
|
20250404,155500,2266796220,7200,7200,7200,7200,0
|
|
20250404,155400,2266796220,7200,7200,7200,7200,0
|
|
20250404,155300,2266796220,7200,7200,7200,7200,0
|
|
20250404,155200,2266796220,7200,7200,7200,7200,0
|
|
20250404,155100,2266796220,7200,7200,7200,7200,0
|
|
20250404,155000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,154900,2266796220,7200,7200,7200,7200,0
|
|
20250404,154800,2266796220,7200,7200,7200,7200,0
|
|
20250404,154700,2266796220,7200,7200,7200,7200,0
|
|
20250404,154600,2266796220,7200,7200,7200,7200,0
|
|
20250404,154500,2266796220,7200,7200,7200,7200,0
|
|
20250404,154400,2266796220,7200,7200,7200,7200,0
|
|
20250404,154300,2266796220,7200,7200,7200,7200,0
|
|
20250404,154200,2266796220,7200,7200,7200,7200,0
|
|
20250404,154100,2266796220,7200,7200,7200,7200,0
|
|
20250404,154000,2266796220,7200,7200,7200,7200,0
|
|
20250404,153900,2266796220,7200,7200,7200,7200,0
|
|
20250404,153800,2266796220,7200,7200,7200,7200,0
|
|
20250404,153700,2266796220,7200,7200,7200,7200,0
|
|
20250404,153600,2266796220,7200,7200,7200,7200,0
|
|
20250404,153500,2266796220,7200,7200,7200,7200,0
|
|
20250404,153400,2266796220,7200,7200,7200,7200,0
|
|
20250404,153300,2266796220,7200,7200,7200,7200,0
|
|
20250404,153200,2266796220,7200,7200,7200,7200,0
|
|
20250404,153100,2266796220,7200,7200,7200,7200,0
|
|
20250404,153000,2266796220,7200,7200,7200,7200,4740
|
|
20250404,152900,2232668220,7180,7180,7180,7180,0
|
|
20250404,152800,2232668220,7180,7180,7180,7180,0
|
|
20250404,152700,2232668220,7180,7180,7180,7180,0
|
|
20250404,152600,2232668220,7180,7180,7180,7180,0
|
|
20250404,152500,2232668220,7180,7180,7180,7180,0
|
|
20250404,152400,2232668220,7180,7180,7180,7180,0
|
|
20250404,152300,2232668220,7180,7180,7180,7180,0
|
|
20250404,152200,2232668220,7180,7180,7180,7180,0
|
|
20250404,152100,2232668220,7180,7180,7180,7180,0
|
|
20250404,152000,2232668220,7180,7180,7180,7180,0
|
|
20250404,151900,2232668220,7180,7190,7190,7160,1193
|
|
20250404,151800,2224110030,7200,7210,7210,7200,3390
|
|
20250404,151700,2199692470,7210,7210,7210,7210,5
|
|
20250404,151600,2199656420,7210,7210,7210,7210,590
|
|
20250404,151500,2195402520,7210,7200,7210,7200,123
|
|
20250404,151400,2194515870,7210,7210,7210,7210,0
|
|
20250404,151300,2194515870,7210,7210,7210,7210,0
|
|
20250404,151200,2194515870,7210,7210,7220,7200,1406
|
|
20250404,151100,2184386570,7210,7210,7210,7210,1391
|
|
20250404,151000,2174357460,7210,7210,7210,7210,52
|
|
20250404,150900,2173982540,7210,7200,7210,7200,200
|
|
20250404,150800,2172542370,7210,7210,7210,7200,455
|
|
20250404,150700,2169263880,7210,7210,7210,7210,7
|
|
20250404,150600,2169213410,7210,7210,7220,7200,2756
|
|
20250404,150500,2149343720,7210,7210,7210,7210,0
|
|
20250404,150400,2149343720,7210,7210,7210,7210,234
|
|
20250404,150300,2147656580,7210,7210,7210,7200,787
|
|
20250404,150200,2141985550,7210,7210,7210,7210,610
|
|
20250404,150100,2137587450,7210,7210,7210,7200,2614
|
|
20250404,150000,2118742040,7200,7190,7200,7190,2242
|
|
20250404,145900,2102599810,7200,7190,7200,7190,603
|
|
20250404,145800,2098264230,7190,7190,7200,7190,477
|
|
20250404,145700,2094832500,7190,7190,7190,7190,10
|
|
20250404,145600,2094760600,7190,7180,7190,7180,224
|
|
20250404,145500,2093152040,7190,7190,7190,7190,99
|
|
20250404,145400,2092440230,7190,7190,7190,7190,3
|
|
20250404,145300,2092418660,7190,7180,7190,7180,144
|
|
20250404,145200,2091384590,7180,7180,7180,7180,12
|
|
20250404,145100,2091298430,7180,7170,7180,7170,2202
|
|
20250404,145000,2075508360,7170,7170,7170,7170,257
|
|
20250404,144900,2073665670,7170,7170,7170,7170,1
|
|
20250404,144800,2073658500,7170,7170,7170,7150,787
|
|
20250404,144700,2068022130,7170,7170,7170,7170,0
|
|
20250404,144600,2068022130,7170,7160,7180,7160,652
|
|
20250404,144500,2063348280,7160,7160,7160,7150,2198
|
|
20250404,144400,2047610610,7140,7140,7140,7140,14
|
|
20250404,144300,2047510650,7160,7170,7180,7140,3409
|
|
20250404,144200,2023134960,7160,7160,7160,7160,859
|
|
20250404,144100,2016984520,7160,7160,7160,7160,2309
|
|
20250404,144000,2000452080,7160,7150,7160,7150,1036
|
|
20250404,143900,1993044670,7160,7160,7160,7160,218
|
|
20250404,143800,1991483790,7160,7160,7160,7160,91
|
|
20250404,143700,1990832230,7160,7160,7160,7160,0
|
|
20250404,143600,1990832230,7160,7160,7160,7160,176
|
|
20250404,143500,1989572070,7170,7170,7170,7170,0
|
|
20250404,143400,1989572070,7170,7170,7170,7170,5
|
|
20250404,143300,1989536220,7170,7170,7170,7170,0
|
|
20250404,143200,1989536220,7170,7150,7180,7150,15
|
|
20250404,143100,1989428740,7160,7170,7170,7160,1212
|
|
20250404,143000,1980738790,7170,7160,7170,7160,80
|
|
20250404,142900,1980165260,7160,7160,7160,7160,85
|
|
20250404,142800,1979556660,7170,7170,7170,7170,0
|
|
20250404,142700,1979556660,7170,7160,7170,7160,208
|
|
20250404,142600,1978066120,7140,7150,7150,7140,603
|
|
20250404,142500,1973755010,7150,7150,7160,7150,339
|
|
20250404,142400,1971331050,7150,7150,7150,7150,1
|
|
20250404,142300,1971323900,7150,7150,7150,7150,73
|
|
20250404,142200,1970801950,7140,7140,7140,7140,0
|
|
20250404,142100,1970801950,7140,7140,7170,7140,802
|
|
20250404,142000,1965070080,7130,7130,7130,7130,0
|
|
20250404,141900,1965070080,7130,7130,7130,7130,98
|
|
20250404,141800,1964371340,7130,7140,7140,7130,14
|
|
20250404,141700,1964271510,7140,7140,7140,7140,31
|
|
20250404,141600,1964050170,7140,7140,7140,7140,1638
|
|
20250404,141500,1952354850,7130,7130,7130,7130,325
|
|
20250404,141400,1950037600,7130,7130,7130,7130,792
|
|
20250404,141300,1944390640,7130,7140,7140,7130,1401
|
|
20250404,141200,1934387670,7150,7150,7150,7150,57
|
|
20250404,141100,1933980120,7150,7150,7150,7150,0
|
|
20250404,141000,1933980120,7150,7150,7150,7150,0
|
|
20250404,140900,1933980120,7150,7150,7150,7150,304
|
|
20250404,140800,1931806520,7140,7140,7140,7140,120
|
|
20250404,140700,1930949720,7160,7160,7160,7160,0
|
|
20250404,140600,1930949720,7160,7160,7160,7160,50
|
|
20250404,140500,1930591720,7150,7150,7150,7140,2878
|
|
20250404,140400,1910024240,7150,7150,7150,7150,15
|
|
20250404,140300,1909916990,7150,7150,7150,7150,386
|
|
20250404,140200,1907157090,7160,7160,7160,7160,1
|
|
20250404,140100,1907149930,7160,7160,7160,7160,0
|
|
20250404,140000,1907149930,7160,7160,7160,7140,5362
|
|
20250404,135900,1868772700,7170,7170,7170,7170,2
|
|
20250404,135800,1868758360,7170,7170,7170,7170,380
|
|
20250404,135700,1866033760,7170,7170,7170,7170,1570
|
|
20250404,135600,1854776860,7180,7180,7190,7170,1159
|
|
20250404,135500,1846457650,7200,7200,7200,7200,0
|
|
20250404,135400,1846457650,7200,7200,7200,7200,0
|
|
20250404,135300,1846457650,7200,7200,7200,7200,0
|
|
20250404,135200,1846457650,7200,7200,7200,7200,1
|
|
20250404,135100,1846450450,7200,7190,7200,7190,324
|
|
20250404,135000,1844120150,7210,7210,7210,7210,1
|
|
20250404,134900,1844112940,7190,7190,7190,7190,1284
|
|
20250404,134800,1834880980,7190,7200,7200,7190,811
|
|
20250404,134700,1829041890,7200,7200,7200,7200,0
|
|
20250404,134600,1829041890,7200,7200,7200,7200,30
|
|
20250404,134500,1828825890,7200,7200,7200,7200,264
|
|
20250404,134400,1826925090,7200,7200,7200,7200,0
|
|
20250404,134300,1826925090,7200,7180,7200,7170,658
|
|
20250404,134200,1822195370,7180,7180,7180,7180,309
|
|
20250404,134100,1819976750,7180,7180,7180,7180,0
|
|
20250404,134000,1819976750,7180,7190,7190,7180,577
|
|
20250404,133900,1815830430,7180,7180,7180,7180,0
|
|
20250404,133800,1815830430,7180,7180,7180,7180,7
|
|
20250404,133700,1815780170,7200,7200,7200,7200,85
|
|
20250404,133600,1815168170,7200,7190,7200,7190,492
|
|
20250404,133500,1811630300,7190,7190,7190,7190,150
|
|
20250404,133400,1810551800,7190,7190,7190,7190,0
|
|
20250404,133300,1810551800,7190,7170,7190,7170,825
|
|
20250404,133200,1804628150,7170,7170,7170,7170,200
|
|
20250404,133100,1803194150,7180,7170,7180,7170,178
|
|
20250404,133000,1801917750,7170,7170,7170,7170,72
|
|
20250404,132900,1801401510,7170,7170,7170,7170,200
|
|
20250404,132800,1799967510,7180,7180,7180,7180,0
|
|
20250404,132700,1799967510,7180,7170,7180,7170,597
|
|
20250404,132600,1795686660,7170,7170,7170,7170,1
|
|
20250404,132500,1795679490,7170,7170,7180,7170,606
|
|
20250404,132400,1791334310,7170,7170,7170,7170,50
|
|
20250404,132300,1790975810,7170,7170,7170,7170,0
|
|
20250404,132200,1790975810,7170,7170,7170,7170,100
|
|
20250404,132100,1790258810,7180,7180,7180,7180,0
|
|
20250404,132000,1790258810,7180,7180,7180,7180,100
|
|
20250404,131900,1789540810,7180,7180,7180,7180,0
|
|
20250404,131800,1789540810,7180,7170,7180,7160,1594
|
|
20250404,131700,1778120100,7170,7170,7170,7170,356
|
|
20250404,131600,1775567580,7160,7170,7170,7160,2018
|
|
20250404,131500,1761118690,7170,7160,7170,7160,325
|
|
20250404,131400,1758791480,7170,7170,7170,7170,0
|
|
20250404,131300,1758791480,7170,7160,7170,7160,79
|
|
20250404,131200,1758225440,7160,7160,7160,7160,56
|
|
20250404,131100,1757824480,7170,7170,7170,7170,0
|
|
20250404,131000,1757824480,7170,7170,7170,7170,89
|
|
20250404,130900,1757186350,7150,7160,7170,7150,678
|
|
20250404,130800,1752331310,7150,7150,7150,7150,64
|
|
20250404,130700,1751873710,7150,7150,7150,7150,24
|
|
20250404,130600,1751702110,7150,7150,7150,7150,10
|
|
20250404,130500,1751630610,7160,7150,7160,7140,99
|
|
20250404,130400,1750922770,7160,7140,7160,7140,131
|
|
20250404,130300,1749986170,7150,7150,7150,7150,0
|
|
20250404,130200,1749986170,7150,7150,7150,7150,0
|
|
20250404,130100,1749986170,7150,7160,7160,7150,635
|
|
20250404,130000,1745444280,7170,7170,7170,7170,0
|
|
20250404,125900,1745444280,7170,7170,7170,7170,0
|
|
20250404,125800,1745444280,7170,7170,7170,7170,2
|
|
20250404,125700,1745429940,7170,7170,7170,7170,227
|
|
20250404,125600,1743802350,7170,7160,7170,7160,2
|
|
20250404,125500,1743788020,7170,7170,7170,7170,386
|
|
20250404,125400,1741020400,7160,7150,7160,7150,100
|
|
20250404,125300,1740304450,7170,7170,7170,7170,0
|
|
20250404,125200,1740304450,7170,7170,7170,7170,0
|
|
20250404,125100,1740304450,7170,7170,7170,7170,0
|
|
20250404,125000,1740304450,7170,7170,7170,7170,0
|
|
20250404,124900,1740304450,7170,7170,7170,7170,166
|
|
20250404,124800,1739114230,7160,7160,7160,7160,0
|
|
20250404,124700,1739114230,7160,7170,7170,7160,469
|
|
20250404,124600,1735755580,7160,7170,7170,7160,55
|
|
20250404,124500,1735361730,7170,7150,7170,7150,229
|
|
20250404,124400,1733721490,7150,7150,7150,7150,48
|
|
20250404,124300,1733378290,7150,7150,7150,7150,200
|
|
20250404,124200,1731948290,7160,7160,7160,7160,132
|
|
20250404,124100,1731003170,7160,7150,7160,7150,1071
|
|
20250404,124000,1723344750,7150,7160,7160,7140,309
|
|
20250404,123900,1721132690,7150,7150,7150,7150,351
|
|
20250404,123800,1718623040,7150,7160,7160,7150,327
|
|
20250404,123700,1716282820,7160,7160,7160,7160,313
|
|
20250404,123600,1714041740,7170,7170,7170,7160,484
|
|
20250404,123500,1710571960,7170,7160,7170,7150,1062
|
|
20250404,123400,1702967970,7160,7150,7160,7150,887
|
|
20250404,123300,1696622640,7150,7150,7150,7150,0
|
|
20250404,123200,1696622640,7150,7160,7160,7150,200
|
|
20250404,123100,1695190740,7160,7140,7160,7140,295
|
|
20250404,123000,1693084420,7140,7160,7160,7140,252
|
|
20250404,122900,1691285100,7160,7140,7160,7140,1975
|
|
20250404,122800,1677163740,7130,7130,7140,7120,2537
|
|
20250404,122700,1659081010,7130,7130,7130,7130,5
|
|
20250404,122600,1659045360,7130,7130,7130,7130,0
|
|
20250404,122500,1659045360,7130,7140,7140,7120,212
|
|
20250404,122400,1657533840,7140,7140,7140,7140,19
|
|
20250404,122300,1657398180,7140,7140,7140,7130,1935
|
|
20250404,122200,1643599300,7130,7140,7150,7130,2307
|
|
20250404,122100,1627119700,7140,7140,7140,7130,209
|
|
20250404,122000,1625627560,7140,7140,7140,7140,939
|
|
20250404,121900,1618923100,7150,7140,7150,7140,1589
|
|
20250404,121800,1607577490,7140,7140,7140,7140,181
|
|
20250404,121700,1606285150,7140,7140,7140,7140,3
|
|
20250404,121600,1606263730,7130,7130,7140,7130,943
|
|
20250404,121500,1599536010,7140,7110,7150,7110,3490
|
|
20250404,121400,1574638410,7110,7120,7130,7110,710
|
|
20250404,121300,1569584100,7110,7120,7130,7110,779
|
|
20250404,121200,1564037590,7120,7120,7120,7120,1710
|
|
20250404,121100,1551862390,7140,7130,7140,7120,6927
|
|
20250404,121000,1502503080,7140,7140,7140,7140,212
|
|
20250404,120900,1500989400,7140,7140,7140,7140,30
|
|
20250404,120800,1500775200,7140,7150,7160,7140,4681
|
|
20250404,120700,1467332970,7160,7160,7160,7160,805
|
|
20250404,120600,1461569170,7160,7150,7170,7150,3035
|
|
20250404,120500,1439834280,7150,7160,7160,7120,9772
|
|
20250404,120400,1370070700,7180,7140,7180,7130,4261
|
|
20250404,120300,1339542910,7150,7180,7180,7150,4113
|
|
20250404,120200,1310069280,7190,7190,7190,7180,1682
|
|
20250404,120100,1297975860,7190,7200,7200,7190,1293
|
|
20250404,120000,1288676390,7210,7210,7210,7210,0
|
|
20250404,115900,1288676390,7210,7220,7220,7210,424
|
|
20250404,115800,1285619250,7220,7220,7220,7220,176
|
|
20250404,115700,1284348530,7230,7230,7230,7230,0
|
|
20250404,115600,1284348530,7230,7230,7230,7230,0
|
|
20250404,115500,1284348530,7230,7230,7230,7230,100
|
|
20250404,115400,1283625530,7230,7230,7230,7220,222
|
|
20250404,115300,1282020690,7220,7220,7220,7220,0
|
|
20250404,115200,1282020690,7220,7220,7220,7220,324
|
|
20250404,115100,1279681410,7220,7230,7230,7220,676
|
|
20250404,115000,1274798930,7230,7230,7230,7230,359
|
|
20250404,114900,1272203360,7240,7240,7240,7240,528
|
|
20250404,114800,1268380640,7240,7240,7240,7240,43
|
|
20250404,114700,1268069320,7230,7230,7230,7230,2
|
|
20250404,114600,1268054860,7230,7220,7230,7220,610
|
|
20250404,114500,1263645460,7230,7230,7230,7230,0
|
|
20250404,114400,1263645460,7230,7230,7230,7230,226
|
|
20250404,114300,1262011480,7220,7220,7220,7220,35
|
|
20250404,114200,1261758780,7240,7230,7240,7220,45
|
|
20250404,114100,1261433360,7250,7250,7250,7250,419
|
|
20250404,114000,1258395610,7250,7220,7250,7220,633
|
|
20250404,113900,1253825320,7210,7210,7210,7210,157
|
|
20250404,113800,1252693350,7190,7210,7210,7190,16
|
|
20250404,113700,1252578170,7210,7200,7210,7200,178
|
|
20250404,113600,1251296470,7200,7190,7200,7190,194
|
|
20250404,113500,1249901590,7190,7160,7190,7160,783
|
|
20250404,113400,1244280460,7160,7160,7160,7140,1068
|
|
20250404,113300,1236653280,7150,7160,7160,7150,3848
|
|
20250404,113200,1209119730,7180,7180,7180,7180,901
|
|
20250404,113100,1202650550,7180,7180,7180,7180,27
|
|
20250404,113000,1202456690,7160,7160,7160,7160,32
|
|
20250404,112900,1202227570,7170,7200,7200,7170,788
|
|
20250404,112800,1196577580,7180,7180,7180,7180,138
|
|
20250404,112700,1195586740,7190,7180,7190,7180,508
|
|
20250404,112600,1191937150,7190,7180,7190,7180,964
|
|
20250404,112500,1185009270,7190,7190,7190,7190,512
|
|
20250404,112400,1181327990,7210,7190,7210,7190,1533
|
|
20250404,112300,1170280190,7210,7220,7220,7190,3693
|
|
20250404,112200,1143670610,7240,7210,7240,7210,1750
|
|
20250404,112100,1131040900,7180,7210,7210,7180,1685
|
|
20250404,112000,1118932680,7210,7230,7230,7190,5816
|
|
20250404,111900,1077034530,7220,7190,7220,7180,2398
|
|
20250404,111800,1059767930,7190,7215,7215,7185,3234
|
|
20250404,111700,1036513790,7220,7230,7230,7220,222
|
|
20250404,111600,1034909170,7240,7250,7280,7240,3018
|
|
20250404,111500,1012988040,7280,7250,7280,7250,1590
|
|
20250404,111400,1001452230,7240,7250,7250,7240,1017
|
|
20250404,111300,994082590,7260,7220,7300,7220,7837
|
|
20250404,111200,937193690,7220,7230,7230,7220,1317
|
|
20250404,111100,927684800,7230,7250,7250,7230,1322
|
|
20250404,111000,918120720,7250,7200,7250,7200,4336
|
|
20250404,110900,886809840,7200,7190,7200,7180,2029
|
|
20250404,110800,872232090,7190,7170,7190,7170,651
|
|
20250404,110700,867553400,7180,7160,7180,7160,289
|
|
20250404,110600,865480540,7140,7150,7150,7140,559
|
|
20250404,110500,861484210,7140,7140,7140,7140,176
|
|
20250404,110400,860227570,7140,7130,7140,7130,23
|
|
20250404,110300,860063560,7140,7160,7170,7140,920
|
|
20250404,110200,853482420,7150,7150,7150,7150,163
|
|
20250404,110100,852316970,7160,7170,7170,7160,319
|
|
20250404,110000,850032920,7170,7170,7170,7170,100
|
|
20250404,105900,849315920,7170,7170,7170,7170,0
|
|
20250404,105800,849315920,7170,7170,7170,7170,510
|
|
20250404,105700,845659220,7170,7180,7180,7170,609
|
|
20250404,105600,841292050,7170,7170,7170,7170,0
|
|
20250404,105500,841292050,7170,7170,7170,7170,136
|
|
20250404,105400,840316930,7170,7170,7170,7170,88
|
|
20250404,105300,839685970,7170,7170,7170,7170,0
|
|
20250404,105200,839685970,7170,7170,7170,7170,250
|
|
20250404,105100,837893470,7160,7170,7170,7150,333
|
|
20250404,105000,835507770,7170,7150,7170,7150,141
|
|
20250404,104900,834498530,7150,7150,7150,7150,0
|
|
20250404,104800,834498530,7150,7150,7150,7150,519
|
|
20250404,104700,830787680,7150,7130,7150,7130,457
|
|
20250404,104600,827527090,7130,7130,7140,7130,808
|
|
20250404,104500,821765950,7130,7120,7130,7120,1272
|
|
20250404,104400,812700590,7120,7130,7130,7120,218
|
|
20250404,104300,811148410,7130,7150,7150,7130,2238
|
|
20250404,104200,795179730,7150,7150,7150,7150,87
|
|
20250404,104100,794557680,7150,7140,7150,7140,848
|
|
20250404,104000,788502590,7150,7150,7150,7150,397
|
|
20250404,103900,785664040,7150,7140,7150,7140,953
|
|
20250404,103800,778851540,7140,7150,7150,7140,6
|
|
20250404,103700,778808650,7140,7150,7150,7140,1570
|
|
20250404,103600,767583170,7150,7150,7160,7150,745
|
|
20250404,103500,762254990,7160,7160,7160,7160,1878
|
|
20250404,103400,748808510,7160,7170,7170,7160,59
|
|
20250404,103300,748386060,7170,7160,7170,7150,1361
|
|
20250404,103200,738639720,7170,7170,7170,7170,18
|
|
20250404,103100,738510660,7160,7170,7170,7160,2060
|
|
20250404,103000,723748360,7180,7180,7180,7180,500
|
|
20250404,102900,720158360,7180,7180,7180,7180,40
|
|
20250404,102800,719871160,7180,7180,7180,7180,732
|
|
20250404,102700,714615400,7180,7200,7200,7170,825
|
|
20250404,102600,708699200,7200,7180,7200,7180,56
|
|
20250404,102500,708297000,7190,7190,7190,7180,843
|
|
20250404,102400,702242860,7190,7190,7190,7190,974
|
|
20250404,102300,695239800,7190,7190,7190,7190,449
|
|
20250404,102200,692011490,7190,7190,7190,7190,0
|
|
20250404,102100,692011490,7190,7190,7190,7190,0
|
|
20250404,102000,692011490,7190,7180,7190,7180,273
|
|
20250404,101900,690051330,7180,7180,7180,7180,1
|
|
20250404,101800,690044150,7180,7180,7180,7180,0
|
|
20250404,101700,690044150,7180,7180,7180,7180,153
|
|
20250404,101600,688945610,7170,7190,7190,7170,1260
|
|
20250404,101500,679888820,7180,7200,7200,7180,304
|
|
20250404,101400,677704440,7200,7200,7200,7200,1
|
|
20250404,101300,677697240,7200,7200,7200,7200,1
|
|
20250404,101200,677690040,7200,7180,7200,7180,14
|
|
20250404,101100,677589370,7170,7190,7190,7170,885
|
|
20250404,101000,671228620,7200,7200,7200,7200,522
|
|
20250404,100900,667470220,7210,7210,7210,7210,400
|
|
20250404,100800,664586220,7200,7200,7200,7200,111
|
|
20250404,100700,663787020,7210,7210,7210,7210,2
|
|
20250404,100600,663772600,7200,7190,7200,7190,392
|
|
20250404,100500,660950720,7200,7200,7200,7190,86
|
|
20250404,100400,660332250,7200,7200,7210,7200,30
|
|
20250404,100300,660116040,7200,7200,7200,7200,115
|
|
20250404,100200,659288040,7210,7210,7210,7210,360
|
|
20250404,100100,656692440,7220,7220,7220,7220,58
|
|
20250404,100000,656273680,7210,7220,7230,7210,1063
|
|
20250404,095900,648604620,7220,7200,7220,7200,5903
|
|
20250404,095800,606050250,7190,7190,7190,7190,490
|
|
20250404,095700,602527150,7180,7180,7180,7180,0
|
|
20250404,095600,602527150,7180,7200,7200,7180,1031
|
|
20250404,095500,595124550,7200,7190,7200,7190,126
|
|
20250404,095400,594218600,7200,7190,7200,7190,589
|
|
20250404,095300,589979500,7190,7200,7200,7190,385
|
|
20250404,095200,587211340,7200,7200,7200,7200,1
|
|
20250404,095100,587204140,7190,7190,7190,7190,172
|
|
20250404,095000,585967460,7190,7200,7200,7190,799
|
|
20250404,094900,580221000,7200,7200,7200,7200,0
|
|
20250404,094800,580221000,7200,7200,7200,7200,1
|
|
20250404,094700,580213800,7190,7200,7200,7190,599
|
|
20250404,094600,575906970,7190,7180,7190,7180,654
|
|
20250404,094500,571208710,7190,7200,7200,7180,569
|
|
20250404,094400,567118110,7200,7210,7210,7190,2132
|
|
20250404,094300,551767590,7230,7200,7230,7200,367
|
|
20250404,094200,549123160,7210,7190,7210,7190,301
|
|
20250404,094100,546955950,7190,7190,7210,7190,3965
|
|
20250404,094000,518408970,7200,7180,7200,7180,6839
|
|
20250404,093900,469195520,7170,7170,7190,7170,4451
|
|
20250404,093800,437258770,7170,7180,7180,7170,152
|
|
20250404,093700,436168470,7180,7180,7180,7180,74
|
|
20250404,093600,435637150,7180,7170,7190,7170,3453
|
|
20250404,093500,410832910,7160,7170,7180,7150,530
|
|
20250404,093400,407035860,7160,7140,7160,7140,1167
|
|
20250404,093300,398680760,7140,7150,7160,7140,416
|
|
20250404,093200,395706830,7160,7160,7160,7150,613
|
|
20250404,093100,391317940,7160,7160,7170,7160,639
|
|
20250404,093000,386742650,7160,7130,7160,7130,886
|
|
20250404,092900,380415320,7130,7140,7140,7130,90
|
|
20250404,092800,379773580,7150,7140,7150,7140,579
|
|
20250404,092700,375639350,7140,7140,7140,7130,700
|
|
20250404,092600,370646350,7130,7130,7130,7130,339
|
|
20250404,092500,368229280,7140,7150,7150,7120,2790
|
|
20250404,092400,348339700,7140,7140,7140,7140,83
|
|
20250404,092300,347747080,7140,7140,7140,7130,402
|
|
20250404,092200,344879800,7140,7140,7140,7120,3041
|
|
20250404,092100,323209530,7140,7150,7150,7130,334
|
|
20250404,092000,320827360,7140,7160,7160,7140,2810
|
|
20250404,091900,300746910,7160,7150,7160,7140,2038
|
|
20250404,091800,286176000,7160,7160,7160,7160,101
|
|
20250404,091700,285452840,7150,7150,7150,7150,692
|
|
20250404,091600,280505040,7160,7150,7160,7150,1532
|
|
20250404,091500,269549690,7150,7150,7170,7150,2112
|
|
20250404,091400,254441660,7150,7160,7160,7150,2609
|
|
20250404,091300,235783030,7160,7180,7180,7160,2344
|
|
20250404,091200,218976840,7170,7200,7200,7170,1488
|
|
20250404,091100,208290980,7210,7210,7210,7210,5
|
|
20250404,091000,208254930,7210,7220,7220,7210,249
|
|
20250404,090900,206457480,7230,7240,7240,7230,1424
|
|
20250404,090800,196157740,7250,7260,7270,7250,1091
|
|
20250404,090700,188240860,7260,7260,7260,7250,2052
|
|
20250404,090600,173346850,7270,7270,7280,7260,1909
|
|
20250404,090500,159470940,7270,7230,7270,7220,4012
|
|
20250404,090400,130385460,7240,7220,7240,7220,1851
|
|
20250404,090300,117007410,7220,7230,7250,7210,2327
|
|
20250404,090200,100207170,7230,7140,7230,7140,5264
|
|
20250404,090100,62408220,7140,7170,7170,7130,4186
|
|
20250404,090000,32481070,7150,7140,7180,7140,4548
|