653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250415,195000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,194900,5236320080,8140,8140,8140,8140,0
|
|
20250415,194800,5236320080,8140,8140,8140,8140,0
|
|
20250415,194700,5236320080,8140,8140,8140,8140,0
|
|
20250415,194600,5236320080,8140,8140,8140,8140,0
|
|
20250415,194500,5236320080,8140,8140,8140,8140,0
|
|
20250415,194400,5236320080,8140,8140,8140,8140,0
|
|
20250415,194300,5236320080,8140,8140,8140,8140,0
|
|
20250415,194200,5236320080,8140,8140,8140,8140,0
|
|
20250415,194100,5236320080,8140,8140,8140,8140,0
|
|
20250415,194000,5236320080,8140,8140,8140,8140,0
|
|
20250415,193900,5236320080,8140,8140,8140,8140,0
|
|
20250415,193800,5236320080,8140,8140,8140,8140,0
|
|
20250415,193700,5236320080,8140,8140,8140,8140,0
|
|
20250415,193600,5236320080,8140,8140,8140,8140,0
|
|
20250415,193500,5236320080,8140,8140,8140,8140,0
|
|
20250415,193400,5236320080,8140,8140,8140,8140,0
|
|
20250415,193300,5236320080,8140,8140,8140,8140,0
|
|
20250415,193200,5236320080,8140,8140,8140,8140,0
|
|
20250415,193100,5236320080,8140,8140,8140,8140,0
|
|
20250415,193000,5236320080,8140,8140,8140,8140,0
|
|
20250415,192900,5236320080,8140,8140,8140,8140,0
|
|
20250415,192800,5236320080,8140,8140,8140,8140,0
|
|
20250415,192700,5236320080,8140,8140,8140,8140,0
|
|
20250415,192600,5236320080,8140,8140,8140,8140,0
|
|
20250415,192500,5236320080,8140,8140,8140,8140,0
|
|
20250415,192400,5236320080,8140,8140,8140,8140,0
|
|
20250415,192300,5236320080,8140,8140,8140,8140,0
|
|
20250415,192200,5236320080,8140,8140,8140,8140,0
|
|
20250415,192100,5236320080,8140,8140,8140,8140,0
|
|
20250415,192000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,191900,5236320080,8140,8140,8140,8140,0
|
|
20250415,191800,5236320080,8140,8140,8140,8140,0
|
|
20250415,191700,5236320080,8140,8140,8140,8140,0
|
|
20250415,191600,5236320080,8140,8140,8140,8140,0
|
|
20250415,191500,5236320080,8140,8140,8140,8140,0
|
|
20250415,191400,5236320080,8140,8140,8140,8140,0
|
|
20250415,191300,5236320080,8140,8140,8140,8140,0
|
|
20250415,191200,5236320080,8140,8140,8140,8140,0
|
|
20250415,191100,5236320080,8140,8140,8140,8140,0
|
|
20250415,191000,5236320080,8140,8140,8140,8140,0
|
|
20250415,190900,5236320080,8140,8140,8140,8140,0
|
|
20250415,190800,5236320080,8140,8140,8140,8140,0
|
|
20250415,190700,5236320080,8140,8140,8140,8140,0
|
|
20250415,190600,5236320080,8140,8140,8140,8140,0
|
|
20250415,190500,5236320080,8140,8140,8140,8140,0
|
|
20250415,190400,5236320080,8140,8140,8140,8140,0
|
|
20250415,190300,5236320080,8140,8140,8140,8140,0
|
|
20250415,190200,5236320080,8140,8140,8140,8140,0
|
|
20250415,190100,5236320080,8140,8140,8140,8140,0
|
|
20250415,190000,5236320080,8140,8140,8140,8140,0
|
|
20250415,185900,5236320080,8140,8140,8140,8140,0
|
|
20250415,185800,5236320080,8140,8140,8140,8140,0
|
|
20250415,185700,5236320080,8140,8140,8140,8140,0
|
|
20250415,185600,5236320080,8140,8140,8140,8140,0
|
|
20250415,185500,5236320080,8140,8140,8140,8140,0
|
|
20250415,185400,5236320080,8140,8140,8140,8140,0
|
|
20250415,185300,5236320080,8140,8140,8140,8140,0
|
|
20250415,185200,5236320080,8140,8140,8140,8140,0
|
|
20250415,185100,5236320080,8140,8140,8140,8140,0
|
|
20250415,185000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,184900,5236320080,8140,8140,8140,8140,0
|
|
20250415,184800,5236320080,8140,8140,8140,8140,0
|
|
20250415,184700,5236320080,8140,8140,8140,8140,0
|
|
20250415,184600,5236320080,8140,8140,8140,8140,0
|
|
20250415,184500,5236320080,8140,8140,8140,8140,0
|
|
20250415,184400,5236320080,8140,8140,8140,8140,0
|
|
20250415,184300,5236320080,8140,8140,8140,8140,0
|
|
20250415,184200,5236320080,8140,8140,8140,8140,0
|
|
20250415,184100,5236320080,8140,8140,8140,8140,0
|
|
20250415,184000,5236320080,8140,8140,8140,8140,0
|
|
20250415,183900,5236320080,8140,8140,8140,8140,0
|
|
20250415,183800,5236320080,8140,8140,8140,8140,0
|
|
20250415,183700,5236320080,8140,8140,8140,8140,0
|
|
20250415,183600,5236320080,8140,8140,8140,8140,0
|
|
20250415,183500,5236320080,8140,8140,8140,8140,0
|
|
20250415,183400,5236320080,8140,8140,8140,8140,0
|
|
20250415,183300,5236320080,8140,8140,8140,8140,0
|
|
20250415,183200,5236320080,8140,8140,8140,8140,0
|
|
20250415,183100,5236320080,8140,8140,8140,8140,0
|
|
20250415,183000,5236320080,8140,8140,8140,8140,0
|
|
20250415,182900,5236320080,8140,8140,8140,8140,0
|
|
20250415,182800,5236320080,8140,8140,8140,8140,0
|
|
20250415,182700,5236320080,8140,8140,8140,8140,0
|
|
20250415,182600,5236320080,8140,8140,8140,8140,0
|
|
20250415,182500,5236320080,8140,8140,8140,8140,0
|
|
20250415,182400,5236320080,8140,8140,8140,8140,0
|
|
20250415,182300,5236320080,8140,8140,8140,8140,0
|
|
20250415,182200,5236320080,8140,8140,8140,8140,0
|
|
20250415,182100,5236320080,8140,8140,8140,8140,0
|
|
20250415,182000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,181900,5236320080,8140,8140,8140,8140,0
|
|
20250415,181800,5236320080,8140,8140,8140,8140,0
|
|
20250415,181700,5236320080,8140,8140,8140,8140,0
|
|
20250415,181600,5236320080,8140,8140,8140,8140,0
|
|
20250415,181500,5236320080,8140,8140,8140,8140,0
|
|
20250415,181400,5236320080,8140,8140,8140,8140,0
|
|
20250415,181300,5236320080,8140,8140,8140,8140,0
|
|
20250415,181200,5236320080,8140,8140,8140,8140,0
|
|
20250415,181100,5236320080,8140,8140,8140,8140,0
|
|
20250415,181000,5236320080,8140,8140,8140,8140,0
|
|
20250415,180900,5236320080,8140,8140,8140,8140,0
|
|
20250415,180800,5236320080,8140,8140,8140,8140,0
|
|
20250415,180700,5236320080,8140,8140,8140,8140,0
|
|
20250415,180600,5236320080,8140,8140,8140,8140,0
|
|
20250415,180500,5236320080,8140,8140,8140,8140,0
|
|
20250415,180400,5236320080,8140,8140,8140,8140,0
|
|
20250415,180300,5236320080,8140,8140,8140,8140,0
|
|
20250415,180200,5236320080,8140,8140,8140,8140,0
|
|
20250415,180100,5236320080,8140,8140,8140,8140,0
|
|
20250415,180000,5236320080,8140,8140,8140,8140,0
|
|
20250415,175900,5236320080,8140,8140,8140,8140,0
|
|
20250415,175800,5236320080,8140,8140,8140,8140,0
|
|
20250415,175700,5236320080,8140,8140,8140,8140,0
|
|
20250415,175600,5236320080,8140,8140,8140,8140,0
|
|
20250415,175500,5236320080,8140,8140,8140,8140,0
|
|
20250415,175400,5236320080,8140,8140,8140,8140,0
|
|
20250415,175300,5236320080,8140,8140,8140,8140,0
|
|
20250415,175200,5236320080,8140,8140,8140,8140,0
|
|
20250415,175100,5236320080,8140,8140,8140,8140,0
|
|
20250415,175000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,174900,5236320080,8140,8140,8140,8140,0
|
|
20250415,174800,5236320080,8140,8140,8140,8140,0
|
|
20250415,174700,5236320080,8140,8140,8140,8140,0
|
|
20250415,174600,5236320080,8140,8140,8140,8140,0
|
|
20250415,174500,5236320080,8140,8140,8140,8140,0
|
|
20250415,174400,5236320080,8140,8140,8140,8140,0
|
|
20250415,174300,5236320080,8140,8140,8140,8140,0
|
|
20250415,174200,5236320080,8140,8140,8140,8140,0
|
|
20250415,174100,5236320080,8140,8140,8140,8140,0
|
|
20250415,174000,5236320080,8140,8140,8140,8140,0
|
|
20250415,173900,5236320080,8140,8140,8140,8140,0
|
|
20250415,173800,5236320080,8140,8140,8140,8140,0
|
|
20250415,173700,5236320080,8140,8140,8140,8140,0
|
|
20250415,173600,5236320080,8140,8140,8140,8140,0
|
|
20250415,173500,5236320080,8140,8140,8140,8140,0
|
|
20250415,173400,5236320080,8140,8140,8140,8140,0
|
|
20250415,173300,5236320080,8140,8140,8140,8140,0
|
|
20250415,173200,5236320080,8140,8140,8140,8140,0
|
|
20250415,173100,5236320080,8140,8140,8140,8140,0
|
|
20250415,173000,5236320080,8140,8140,8140,8140,0
|
|
20250415,172900,5236320080,8140,8140,8140,8140,0
|
|
20250415,172800,5236320080,8140,8140,8140,8140,0
|
|
20250415,172700,5236320080,8140,8140,8140,8140,0
|
|
20250415,172600,5236320080,8140,8140,8140,8140,0
|
|
20250415,172500,5236320080,8140,8140,8140,8140,0
|
|
20250415,172400,5236320080,8140,8140,8140,8140,0
|
|
20250415,172300,5236320080,8140,8140,8140,8140,0
|
|
20250415,172200,5236320080,8140,8140,8140,8140,0
|
|
20250415,172100,5236320080,8140,8140,8140,8140,0
|
|
20250415,172000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,171900,5236320080,8140,8140,8140,8140,0
|
|
20250415,171800,5236320080,8140,8140,8140,8140,0
|
|
20250415,171700,5236320080,8140,8140,8140,8140,0
|
|
20250415,171600,5236320080,8140,8140,8140,8140,0
|
|
20250415,171500,5236320080,8140,8140,8140,8140,0
|
|
20250415,171400,5236320080,8140,8140,8140,8140,0
|
|
20250415,171300,5236320080,8140,8140,8140,8140,0
|
|
20250415,171200,5236320080,8140,8140,8140,8140,0
|
|
20250415,171100,5236320080,8140,8140,8140,8140,0
|
|
20250415,171000,5236320080,8140,8140,8140,8140,0
|
|
20250415,170900,5236320080,8140,8140,8140,8140,0
|
|
20250415,170800,5236320080,8140,8140,8140,8140,0
|
|
20250415,170700,5236320080,8140,8140,8140,8140,0
|
|
20250415,170600,5236320080,8140,8140,8140,8140,0
|
|
20250415,170500,5236320080,8140,8140,8140,8140,0
|
|
20250415,170400,5236320080,8140,8140,8140,8140,0
|
|
20250415,170300,5236320080,8140,8140,8140,8140,0
|
|
20250415,170200,5236320080,8140,8140,8140,8140,0
|
|
20250415,170100,5236320080,8140,8140,8140,8140,0
|
|
20250415,170000,5236320080,8140,8140,8140,8140,0
|
|
20250415,165900,5236320080,8140,8140,8140,8140,0
|
|
20250415,165800,5236320080,8140,8140,8140,8140,0
|
|
20250415,165700,5236320080,8140,8140,8140,8140,0
|
|
20250415,165600,5236320080,8140,8140,8140,8140,0
|
|
20250415,165500,5236320080,8140,8140,8140,8140,0
|
|
20250415,165400,5236320080,8140,8140,8140,8140,0
|
|
20250415,165300,5236320080,8140,8140,8140,8140,0
|
|
20250415,165200,5236320080,8140,8140,8140,8140,0
|
|
20250415,165100,5236320080,8140,8140,8140,8140,0
|
|
20250415,165000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,164900,5236320080,8140,8140,8140,8140,0
|
|
20250415,164800,5236320080,8140,8140,8140,8140,0
|
|
20250415,164700,5236320080,8140,8140,8140,8140,0
|
|
20250415,164600,5236320080,8140,8140,8140,8140,0
|
|
20250415,164500,5236320080,8140,8140,8140,8140,0
|
|
20250415,164400,5236320080,8140,8140,8140,8140,0
|
|
20250415,164300,5236320080,8140,8140,8140,8140,0
|
|
20250415,164200,5236320080,8140,8140,8140,8140,0
|
|
20250415,164100,5236320080,8140,8140,8140,8140,0
|
|
20250415,164000,5236320080,8140,8140,8140,8140,0
|
|
20250415,163900,5236320080,8140,8140,8140,8140,0
|
|
20250415,163800,5236320080,8140,8140,8140,8140,0
|
|
20250415,163700,5236320080,8140,8140,8140,8140,0
|
|
20250415,163600,5236320080,8140,8140,8140,8140,0
|
|
20250415,163500,5236320080,8140,8140,8140,8140,0
|
|
20250415,163400,5236320080,8140,8140,8140,8140,0
|
|
20250415,163300,5236320080,8140,8140,8140,8140,0
|
|
20250415,163200,5236320080,8140,8140,8140,8140,0
|
|
20250415,163100,5236320080,8140,8140,8140,8140,0
|
|
20250415,163000,5236320080,8140,8140,8140,8140,0
|
|
20250415,162900,5236320080,8140,8140,8140,8140,0
|
|
20250415,162800,5236320080,8140,8140,8140,8140,0
|
|
20250415,162700,5236320080,8140,8140,8140,8140,0
|
|
20250415,162600,5236320080,8140,8140,8140,8140,0
|
|
20250415,162500,5236320080,8140,8140,8140,8140,0
|
|
20250415,162400,5236320080,8140,8140,8140,8140,0
|
|
20250415,162300,5236320080,8140,8140,8140,8140,0
|
|
20250415,162200,5236320080,8140,8140,8140,8140,0
|
|
20250415,162100,5236320080,8140,8140,8140,8140,0
|
|
20250415,162000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,161900,5236320080,8140,8140,8140,8140,0
|
|
20250415,161800,5236320080,8140,8140,8140,8140,0
|
|
20250415,161700,5236320080,8140,8140,8140,8140,0
|
|
20250415,161600,5236320080,8140,8140,8140,8140,0
|
|
20250415,161500,5236320080,8140,8140,8140,8140,0
|
|
20250415,161400,5236320080,8140,8140,8140,8140,0
|
|
20250415,161300,5236320080,8140,8140,8140,8140,0
|
|
20250415,161200,5236320080,8140,8140,8140,8140,0
|
|
20250415,161100,5236320080,8140,8140,8140,8140,0
|
|
20250415,161000,5236320080,8140,8140,8140,8140,0
|
|
20250415,160900,5236320080,8140,8140,8140,8140,0
|
|
20250415,160800,5236320080,8140,8140,8140,8140,0
|
|
20250415,160700,5236320080,8140,8140,8140,8140,0
|
|
20250415,160600,5236320080,8140,8140,8140,8140,0
|
|
20250415,160500,5236320080,8140,8140,8140,8140,0
|
|
20250415,160400,5236320080,8140,8140,8140,8140,0
|
|
20250415,160300,5236320080,8140,8140,8140,8140,0
|
|
20250415,160200,5236320080,8140,8140,8140,8140,0
|
|
20250415,160100,5236320080,8140,8140,8140,8140,0
|
|
20250415,160000,5236320080,8140,8140,8140,8140,0
|
|
20250415,155900,5236320080,8140,8140,8140,8140,0
|
|
20250415,155800,5236320080,8140,8140,8140,8140,0
|
|
20250415,155700,5236320080,8140,8140,8140,8140,0
|
|
20250415,155600,5236320080,8140,8140,8140,8140,0
|
|
20250415,155500,5236320080,8140,8140,8140,8140,0
|
|
20250415,155400,5236320080,8140,8140,8140,8140,0
|
|
20250415,155300,5236320080,8140,8140,8140,8140,0
|
|
20250415,155200,5236320080,8140,8140,8140,8140,0
|
|
20250415,155100,5236320080,8140,8140,8140,8140,0
|
|
20250415,155000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,154900,5236320080,8140,8140,8140,8140,0
|
|
20250415,154800,5236320080,8140,8140,8140,8140,0
|
|
20250415,154700,5236320080,8140,8140,8140,8140,0
|
|
20250415,154600,5236320080,8140,8140,8140,8140,0
|
|
20250415,154500,5236320080,8140,8140,8140,8140,0
|
|
20250415,154400,5236320080,8140,8140,8140,8140,0
|
|
20250415,154300,5236320080,8140,8140,8140,8140,0
|
|
20250415,154200,5236320080,8140,8140,8140,8140,0
|
|
20250415,154100,5236320080,8140,8140,8140,8140,0
|
|
20250415,154000,5236320080,8140,8140,8140,8140,0
|
|
20250415,153900,5236320080,8140,8140,8140,8140,0
|
|
20250415,153800,5236320080,8140,8140,8140,8140,0
|
|
20250415,153700,5236320080,8140,8140,8140,8140,0
|
|
20250415,153600,5236320080,8140,8140,8140,8140,0
|
|
20250415,153500,5236320080,8140,8140,8140,8140,0
|
|
20250415,153400,5236320080,8140,8140,8140,8140,0
|
|
20250415,153300,5236320080,8140,8140,8140,8140,0
|
|
20250415,153200,5236320080,8140,8140,8140,8140,0
|
|
20250415,153100,5236320080,8140,8140,8140,8140,0
|
|
20250415,153000,5236320080,8140,8140,8140,8140,15944
|
|
20250415,152900,5106535920,8130,8130,8130,8130,0
|
|
20250415,152800,5106535920,8130,8130,8130,8130,0
|
|
20250415,152700,5106535920,8130,8130,8130,8130,0
|
|
20250415,152600,5106535920,8130,8130,8130,8130,0
|
|
20250415,152500,5106535920,8130,8130,8130,8130,0
|
|
20250415,152400,5106535920,8130,8130,8130,8130,0
|
|
20250415,152300,5106535920,8130,8130,8130,8130,0
|
|
20250415,152200,5106535920,8130,8130,8130,8130,0
|
|
20250415,152100,5106535920,8130,8130,8130,8130,0
|
|
20250415,152000,5106535920,8130,8130,8130,8130,0
|
|
20250415,151900,5106535920,8130,8140,8140,8110,2797
|
|
20250415,151800,5083828060,8140,8120,8140,8110,3793
|
|
20250415,151700,5052997880,8120,8130,8130,8120,1080
|
|
20250415,151600,5044225420,8130,8120,8130,8110,1758
|
|
20250415,151500,5029956320,8120,8120,8130,8110,4308
|
|
20250415,151400,4994997740,8130,8130,8130,8120,562
|
|
20250415,151300,4990429230,8130,8110,8130,8110,409
|
|
20250415,151200,4987106930,8130,8120,8130,8110,2684
|
|
20250415,151100,4965312570,8120,8130,8130,8120,730
|
|
20250415,151000,4959379370,8120,8130,8130,8120,568
|
|
20250415,150900,4954761760,8130,8130,8130,8130,1166
|
|
20250415,150800,4945282180,8130,8130,8130,8130,240
|
|
20250415,150700,4943330980,8130,8120,8130,8120,914
|
|
20250415,150600,4935900250,8120,8120,8130,8120,1729
|
|
20250415,150500,4921860570,8130,8120,8140,8120,473
|
|
20250415,150400,4918013170,8140,8130,8140,8120,1955
|
|
20250415,150300,4902124680,8120,8120,8140,8120,3500
|
|
20250415,150200,4873668330,8120,8120,8120,8110,708
|
|
20250415,150100,4867921150,8120,8125,8130,8120,1140
|
|
20250415,150000,4858663910,8120,8120,8130,8120,2705
|
|
20250415,145900,4836686930,8110,8120,8120,8110,2310
|
|
20250415,145800,4817937860,8120,8130,8130,8120,998
|
|
20250415,145700,4809824430,8130,8130,8130,8120,2301
|
|
20250415,145600,4791118520,8130,8140,8140,8130,332
|
|
20250415,145500,4788416320,8140,8140,8140,8140,1592
|
|
20250415,145400,4775457440,8150,8150,8160,8140,3232
|
|
20250415,145300,4749117580,8150,8120,8150,8120,3386
|
|
20250415,145200,4721568140,8120,8120,8130,8120,2196
|
|
20250415,145100,4703735920,8130,8130,8130,8120,215
|
|
20250415,145000,4701988290,8130,8130,8140,8130,2602
|
|
20250415,144900,4680831800,8130,8130,8130,8130,282
|
|
20250415,144800,4678539140,8130,8140,8140,8130,693
|
|
20250415,144700,4672905040,8140,8140,8140,8130,2186
|
|
20250415,144600,4655129760,8140,8140,8140,8130,906
|
|
20250415,144500,4647756280,8130,8140,8140,8130,751
|
|
20250415,144400,4641643880,8140,8140,8140,8140,1332
|
|
20250415,144300,4630801400,8140,8150,8150,8140,637
|
|
20250415,144200,4625613210,8150,8130,8150,8130,2597
|
|
20250415,144100,4604471690,8130,8140,8140,8130,238
|
|
20250415,144000,4602534830,8140,8130,8140,8130,748
|
|
20250415,143900,4596446880,8140,8150,8150,8140,2249
|
|
20250415,143800,4578137680,8150,8140,8150,8140,802
|
|
20250415,143700,4571605970,8140,8130,8140,8130,862
|
|
20250415,143600,4564589680,8140,8140,8150,8140,1178
|
|
20250415,143500,4555000750,8140,8150,8150,8140,636
|
|
20250415,143400,4549818240,8140,8140,8140,8140,191
|
|
20250415,143300,4548263500,8150,8130,8150,8130,1706
|
|
20250415,143200,4534375500,8140,8150,8150,8140,1352
|
|
20250415,143100,4523367600,8160,8170,8170,8160,1501
|
|
20250415,143000,4511116720,8160,8170,8180,8160,466
|
|
20250415,142900,4507310240,8170,8170,8180,8170,966
|
|
20250415,142800,4499415280,8170,8175,8180,8170,406
|
|
20250415,142700,4496096475,8175,8170,8180,8170,2463
|
|
20250415,142600,4475964070,8160,8150,8160,8150,1866
|
|
20250415,142500,4460741620,8160,8150,8160,8150,2008
|
|
20250415,142400,4444367760,8150,8150,8150,8140,914
|
|
20250415,142300,4436918860,8150,8150,8150,8140,981
|
|
20250415,142200,4428925890,8150,8150,8150,8140,206
|
|
20250415,142100,4427247510,8150,8140,8150,8140,436
|
|
20250415,142000,4423695910,8140,8150,8150,8140,620
|
|
20250415,141900,4418644870,8150,8140,8150,8140,567
|
|
20250415,141800,4414025640,8140,8140,8150,8140,215
|
|
20250415,141700,4412274420,8140,8140,8140,8140,296
|
|
20250415,141600,4409864980,8140,8140,8140,8130,1259
|
|
20250415,141500,4399616990,8130,8140,8140,8130,126
|
|
20250415,141400,4398592360,8140,8140,8140,8130,1670
|
|
20250415,141300,4385001040,8140,8140,8140,8140,620
|
|
20250415,141200,4379954240,8150,8130,8150,8130,1154
|
|
20250415,141100,4370562090,8130,8120,8130,8120,331
|
|
20250415,141000,4367871280,8130,8120,8130,8120,69
|
|
20250415,140900,4367310980,8120,8120,8130,8120,198
|
|
20250415,140800,4365702650,8130,8120,8130,8120,272
|
|
20250415,140700,4363491750,8130,8120,8130,8120,2193
|
|
20250415,140600,4345672660,8120,8130,8130,8120,218
|
|
20250415,140500,4343901650,8120,8120,8120,8120,141
|
|
20250415,140400,4342756730,8110,8110,8120,8110,1094
|
|
20250415,140300,4333880940,8120,8120,8130,8120,299
|
|
20250415,140200,4331451170,8120,8120,8120,8120,101
|
|
20250415,140100,4330631050,8120,8120,8130,8120,81
|
|
20250415,140000,4329973310,8140,8110,8140,8110,2288
|
|
20250415,135900,4311381840,8100,8110,8110,8100,145
|
|
20250415,135800,4310207270,8110,8110,8110,8110,509
|
|
20250415,135700,4306079280,8110,8120,8120,8110,898
|
|
20250415,135600,4298794280,8110,8110,8110,8110,127
|
|
20250415,135500,4297764310,8110,8110,8110,8110,528
|
|
20250415,135400,4293482230,8110,8120,8120,8110,1890
|
|
20250415,135300,4278140230,8120,8130,8130,8120,246
|
|
20250415,135200,4276140480,8110,8130,8130,8110,873
|
|
20250415,135100,4269051980,8130,8130,8130,8130,10
|
|
20250415,135000,4268970680,8120,8130,8130,8120,1270
|
|
20250415,134900,4258656810,8130,8130,8140,8130,1340
|
|
20250415,134800,4247759890,8130,8130,8130,8120,163
|
|
20250415,134700,4246435310,8130,8130,8140,8120,8287
|
|
20250415,134600,4179056360,8130,8120,8130,8110,7641
|
|
20250415,134500,4117036140,8120,8120,8130,8120,265
|
|
20250415,134400,4114882110,8120,8120,8120,8120,233
|
|
20250415,134300,4112990150,8120,8120,8120,8120,620
|
|
20250415,134200,4107955750,8120,8120,8120,8120,769
|
|
20250415,134100,4101711470,8130,8110,8130,8110,1161
|
|
20250415,134000,4092282500,8110,8110,8110,8110,88
|
|
20250415,133900,4091568820,8110,8120,8120,8110,110
|
|
20250415,133800,4090675850,8120,8120,8130,8110,3187
|
|
20250415,133700,4064790360,8120,8100,8120,8100,5514
|
|
20250415,133600,4020071290,8100,8140,8140,8100,5418
|
|
20250415,133500,3976060290,8140,8140,8140,8130,1811
|
|
20250415,133400,3961320630,8130,8120,8130,8120,127
|
|
20250415,133300,3960288200,8130,8130,8130,8130,432
|
|
20250415,133200,3956776040,8130,8130,8130,8130,930
|
|
20250415,133100,3949215140,8130,8130,8130,8130,66
|
|
20250415,133000,3948678560,8140,8130,8140,8130,551
|
|
20250415,132900,3944196060,8140,8130,8140,8130,1480
|
|
20250415,132800,3932149370,8130,8120,8130,8120,282
|
|
20250415,132700,3929857230,8120,8130,8130,8120,870
|
|
20250415,132600,3922787690,8130,8130,8140,8120,1673
|
|
20250415,132500,3909187560,8130,8130,8130,8130,399
|
|
20250415,132400,3905943690,8130,8130,8130,8130,31
|
|
20250415,132300,3905691660,8120,8140,8140,8120,788
|
|
20250415,132200,3899289540,8140,8130,8140,8130,481
|
|
20250415,132100,3895376790,8130,8130,8130,8130,49
|
|
20250415,132000,3894978420,8130,8130,8130,8130,108
|
|
20250415,131900,3894100380,8130,8130,8130,8130,21
|
|
20250415,131800,3893929650,8140,8140,8140,8130,680
|
|
20250415,131700,3888397900,8140,8140,8140,8140,107
|
|
20250415,131600,3887526920,8140,8130,8140,8130,1897
|
|
20250415,131500,3872096780,8130,8150,8150,8130,1059
|
|
20250415,131400,3863474600,8150,8150,8160,8150,861
|
|
20250415,131300,3856452450,8160,8175,8175,8160,2220
|
|
20250415,131200,3838324340,8175,8170,8190,8170,1461
|
|
20250415,131100,3826375430,8170,8180,8190,8170,2241
|
|
20250415,131000,3808042390,8180,8180,8190,8180,1545
|
|
20250415,130900,3795402350,8170,8180,8180,8170,3110
|
|
20250415,130800,3769971600,8170,8140,8170,8135,3638
|
|
20250415,130700,3740296110,8140,8130,8150,8130,1409
|
|
20250415,130600,3728826490,8120,8120,8130,8120,361
|
|
20250415,130500,3725893940,8110,8120,8120,8110,132
|
|
20250415,130400,3724822240,8120,8120,8130,8110,269
|
|
20250415,130300,3722637170,8120,8110,8120,8110,453
|
|
20250415,130200,3718960020,8110,8110,8110,8105,568
|
|
20250415,130100,3714353610,8110,8110,8120,8110,202
|
|
20250415,130000,3712714730,8120,8110,8120,8110,230
|
|
20250415,125900,3710847400,8110,8110,8120,8110,467
|
|
20250415,125800,3707057810,8120,8120,8130,8120,588
|
|
20250415,125700,3702281250,8120,8120,8130,8120,182
|
|
20250415,125600,3700802400,8120,8100,8120,8100,1241
|
|
20250415,125500,3690739370,8100,8100,8100,8100,26
|
|
20250415,125400,3690528770,8100,8090,8100,8090,5315
|
|
20250415,125300,3647527140,8100,8100,8100,8100,6
|
|
20250415,125200,3647478540,8100,8090,8110,8090,751
|
|
20250415,125100,3641395010,8090,8090,8090,8090,99
|
|
20250415,125000,3640594100,8090,8090,8090,8090,162
|
|
20250415,124900,3639283520,8080,8080,8090,8080,132
|
|
20250415,124800,3638216830,8090,8090,8090,8090,223
|
|
20250415,124700,3636412760,8080,8080,8080,8080,416
|
|
20250415,124600,3633051480,8080,8090,8090,8080,475
|
|
20250415,124500,3629211570,8090,8100,8100,8090,125
|
|
20250415,124400,3628199270,8100,8090,8100,8080,588
|
|
20250415,124300,3623440680,8100,8090,8100,8090,28
|
|
20250415,124200,3623214030,8100,8090,8100,8080,1967
|
|
20250415,124100,3607312210,8090,8080,8090,8080,256
|
|
20250415,124000,3605243500,8090,8090,8090,8080,434
|
|
20250415,123900,3601734150,8080,8080,8080,8070,583
|
|
20250415,123800,3597025740,8080,8080,8080,8080,43
|
|
20250415,123700,3596678300,8070,8090,8090,8060,3218
|
|
20250415,123600,3570706450,8080,8080,8090,8070,1851
|
|
20250415,123500,3555750560,8080,8080,8080,8080,26
|
|
20250415,123400,3555540480,8080,8090,8090,8080,162
|
|
20250415,123300,3554230380,8090,8090,8100,8080,588
|
|
20250415,123200,3549473470,8090,8100,8100,8090,1790
|
|
20250415,123100,3534978340,8100,8100,8100,8100,47
|
|
20250415,123000,3534597640,8110,8120,8120,8110,401
|
|
20250415,122900,3531342020,8110,8110,8120,8100,1081
|
|
20250415,122800,3522570950,8110,8090,8110,8090,1681
|
|
20250415,122700,3508952470,8090,8100,8100,8090,160
|
|
20250415,122600,3507657970,8100,8090,8100,8080,2995
|
|
20250415,122500,3483455870,8090,8090,8090,8090,248
|
|
20250415,122400,3481449550,8090,8090,8090,8090,24
|
|
20250415,122300,3481255390,8090,8090,8090,8090,58
|
|
20250415,122200,3480786170,8090,8100,8100,8090,381
|
|
20250415,122100,3477703820,8100,8100,8100,8100,243
|
|
20250415,122000,3475735520,8090,8090,8100,8080,1301
|
|
20250415,121900,3465217260,8090,8100,8100,8090,1625
|
|
20250415,121800,3452054950,8100,8100,8100,8090,704
|
|
20250415,121700,3446353450,8100,8080,8100,8080,1572
|
|
20250415,121600,3433621130,8090,8090,8090,8080,120
|
|
20250415,121500,3432650470,8080,8080,8090,8080,73
|
|
20250415,121400,3432060520,8080,8070,8080,8070,405
|
|
20250415,121300,3428788540,8070,8070,8070,8070,143
|
|
20250415,121200,3427634530,8070,8070,8070,8070,121
|
|
20250415,121100,3426658060,8070,8075,8080,8070,464
|
|
20250415,121000,3422913235,8075,8080,8080,8075,409
|
|
20250415,120900,3419608690,8080,8080,8080,8070,132
|
|
20250415,120800,3418542790,8070,8080,8080,8070,263
|
|
20250415,120700,3416417800,8080,8080,8080,8080,266
|
|
20250415,120600,3414268520,8090,8080,8090,8080,256
|
|
20250415,120500,3412197770,8080,8070,8080,8070,3531
|
|
20250415,120400,3383693160,8070,8070,8070,8070,17
|
|
20250415,120300,3383555970,8070,8070,8070,8070,111
|
|
20250415,120200,3382660200,8070,8070,8070,8060,1189
|
|
20250415,120100,3373065220,8070,8070,8070,8070,50
|
|
20250415,120000,3372661720,8070,8080,8080,8070,62
|
|
20250415,115900,3372161280,8070,8080,8080,8070,877
|
|
20250415,115800,3365081660,8070,8070,8080,8070,569
|
|
20250415,115700,3360488700,8070,8070,8070,8060,1566
|
|
20250415,115600,3347851300,8070,8080,8080,8070,246
|
|
20250415,115500,3345866030,8080,8080,8080,8080,343
|
|
20250415,115400,3343094590,8080,8080,8090,8080,777
|
|
20250415,115300,3336816390,8080,8080,8080,8080,143
|
|
20250415,115200,3335660950,8090,8070,8090,8070,1461
|
|
20250415,115100,3323854080,8070,8080,8090,8070,997
|
|
20250415,115000,3315796650,8080,8090,8090,8080,113
|
|
20250415,114900,3314883600,8080,8090,8090,8080,994
|
|
20250415,114800,3306846700,8090,8100,8100,8090,349
|
|
20250415,114700,3304020060,8100,8080,8110,8080,2694
|
|
20250415,114600,3282207090,8080,8080,8080,8080,108
|
|
20250415,114500,3281334450,8080,8080,8090,8080,1136
|
|
20250415,114400,3272155110,8090,8080,8090,8060,2057
|
|
20250415,114300,3255550620,8070,8070,8080,8070,1364
|
|
20250415,114200,3244540830,8070,8080,8080,8070,1382
|
|
20250415,114100,3233374450,8080,8080,8080,8080,876
|
|
20250415,114000,3226296370,8080,8090,8090,8080,619
|
|
20250415,113900,3221294840,8090,8080,8090,8080,620
|
|
20250415,113800,3216283020,8080,8080,8080,8080,499
|
|
20250415,113700,3212251100,8080,8090,8090,8080,1429
|
|
20250415,113600,3200704750,8080,8100,8100,8080,1409
|
|
20250415,113500,3189307080,8090,8080,8090,8080,1078
|
|
20250415,113400,3180586290,8080,8080,8090,8080,1463
|
|
20250415,113300,3168764120,8080,8100,8100,8080,4908
|
|
20250415,113200,3129051600,8100,8100,8110,8100,556
|
|
20250415,113100,3124545750,8100,8100,8110,8100,2002
|
|
20250415,113000,3108324050,8100,8110,8110,8100,215
|
|
20250415,112900,3106582050,8110,8110,8120,8100,620
|
|
20250415,112800,3101554220,8110,8110,8110,8100,510
|
|
20250415,112700,3097418600,8110,8100,8110,8090,4624
|
|
20250415,112600,3059955570,8100,8125,8130,8100,8676
|
|
20250415,112500,2989609865,8125,8120,8130,8120,207
|
|
20250415,112400,2987928060,8120,8150,8150,8120,3092
|
|
20250415,112300,2962772970,8150,8180,8180,8150,9538
|
|
20250415,112200,2884856050,8180,8190,8190,8180,3532
|
|
20250415,112100,2855930250,8190,8190,8190,8190,610
|
|
20250415,112000,2850934350,8200,8190,8200,8180,3342
|
|
20250415,111900,2823560190,8190,8190,8190,8180,2672
|
|
20250415,111800,2801677220,8190,8200,8210,8190,4490
|
|
20250415,111700,2764876010,8200,8190,8200,8180,2480
|
|
20250415,111600,2744544900,8180,8200,8200,8180,3290
|
|
20250415,111500,2717580115,8200,8190,8200,8190,2946
|
|
20250415,111400,2693435375,8190,8190,8200,8180,2061
|
|
20250415,111300,2676561705,8190,8190,8190,8180,2314
|
|
20250415,111200,2657616895,8190,8160,8190,8160,4834
|
|
20250415,111100,2618099985,8160,8170,8180,8150,6019
|
|
20250415,111000,2568931155,8170,8180,8190,8170,2819
|
|
20250415,110900,2545883805,8180,8190,8250,8170,24079
|
|
20250415,110800,2348341115,8180,8160,8180,8160,4182
|
|
20250415,110700,2314163675,8160,8150,8160,8140,12795
|
|
20250415,110600,2209772555,8160,8140,8160,8130,6669
|
|
20250415,110500,2155489395,8140,8120,8140,8120,1726
|
|
20250415,110400,2141465795,8120,8110,8120,8110,2030
|
|
20250415,110300,2124985895,8110,8100,8120,8100,259
|
|
20250415,110200,2122885295,8110,8110,8120,8100,1400
|
|
20250415,110100,2111537875,8110,8100,8110,8100,1462
|
|
20250415,110000,2099692445,8100,8085,8110,8085,5029
|
|
20250415,105900,2058978630,8080,8090,8100,8080,2706
|
|
20250415,105800,2037086790,8090,8070,8110,8070,9759
|
|
20250415,105700,1958066350,8070,8080,8080,8070,2431
|
|
20250415,105600,1938437450,8070,8060,8070,8060,3386
|
|
20250415,105500,1911115470,8060,8050,8065,8050,1326
|
|
20250415,105400,1900437540,8050,8060,8070,8050,4257
|
|
20250415,105300,1866136380,8050,8050,8060,8040,2288
|
|
20250415,105200,1847718510,8050,8040,8060,8040,7625
|
|
20250415,105100,1786355930,8030,8030,8040,8030,190
|
|
20250415,105000,1784829660,8030,8040,8040,8030,715
|
|
20250415,104900,1779081500,8030,8030,8030,8030,94
|
|
20250415,104800,1778326680,8030,8030,8030,8030,68
|
|
20250415,104700,1777780640,8030,8030,8040,8030,1397
|
|
20250415,104600,1766562120,8030,8000,8030,8000,3627
|
|
20250415,104500,1737492900,8000,8010,8020,8000,443
|
|
20250415,104400,1733944510,8020,8010,8020,8010,727
|
|
20250415,104300,1728114200,8010,8010,8010,8010,119
|
|
20250415,104200,1727161010,8010,8010,8020,8010,544
|
|
20250415,104100,1722800870,8010,8010,8020,8010,4008
|
|
20250415,104000,1690683280,8010,8020,8020,8000,2913
|
|
20250415,103900,1667350370,8010,8010,8025,8010,921
|
|
20250415,103800,1659964785,8010,8020,8020,8010,148
|
|
20250415,103700,1658779255,8020,8020,8020,8020,228
|
|
20250415,103600,1656950695,8020,8020,8030,8020,1201
|
|
20250415,103500,1647318105,8020,8030,8030,8020,245
|
|
20250415,103400,1645350975,8020,8020,8020,8020,1486
|
|
20250415,103300,1633433255,8020,8020,8030,8020,965
|
|
20250415,103200,1625693335,8020,8020,8020,8020,655
|
|
20250415,103100,1620440235,8010,7990,8010,7990,3712
|
|
20250415,103000,1590737855,7990,7990,7990,7990,69
|
|
20250415,102900,1590186545,8000,8000,8000,7990,223
|
|
20250415,102800,1588403305,8000,8000,8000,8000,103
|
|
20250415,102700,1587579305,8000,8000,8000,8000,2173
|
|
20250415,102600,1570195305,8000,8020,8020,8000,2942
|
|
20250415,102500,1546629975,8020,8020,8020,8020,2017
|
|
20250415,102400,1530453635,8020,8030,8030,8020,865
|
|
20250415,102300,1523508825,8030,8030,8040,8030,1229
|
|
20250415,102200,1513639945,8030,8030,8040,8030,162
|
|
20250415,102100,1512338775,8030,8030,8030,8030,116
|
|
20250415,102000,1511407295,8040,8040,8040,8030,269
|
|
20250415,101900,1509244965,8030,8040,8040,8030,86
|
|
20250415,101800,1508554355,8040,8040,8040,8030,1460
|
|
20250415,101700,1496827135,8040,8040,8040,8040,982
|
|
20250415,101600,1488931855,8050,8040,8050,8040,298
|
|
20250415,101500,1486533695,8050,8040,8050,8040,1653
|
|
20250415,101400,1473242575,8040,8040,8040,8040,53
|
|
20250415,101300,1472816455,8040,8040,8050,8040,1713
|
|
20250415,101200,1459043925,8040,8020,8040,8020,599
|
|
20250415,101100,1454235135,8020,8020,8030,8020,45
|
|
20250415,101000,1453874135,8020,8010,8030,8010,994
|
|
20250415,100900,1445902595,8010,8010,8020,8010,498
|
|
20250415,100800,1441910405,8020,8020,8030,8020,1296
|
|
20250415,100700,1431513725,8020,8020,8020,8020,252
|
|
20250415,100600,1429492685,8020,8020,8020,8020,1616
|
|
20250415,100500,1416532365,8020,8020,8020,8010,153
|
|
20250415,100400,1415306095,8020,8030,8040,8010,2070
|
|
20250415,100300,1398705245,8030,8030,8030,8030,438
|
|
20250415,100200,1395188105,8030,8030,8030,8020,2995
|
|
20250415,100100,1371138425,8040,8030,8040,8020,3498
|
|
20250415,100000,1343028565,8030,8020,8030,8020,1550
|
|
20250415,095900,1330593485,8030,8020,8030,8020,27
|
|
20250415,095800,1330376895,8020,8030,8030,8020,2756
|
|
20250415,095700,1308270005,8030,8030,8030,8030,906
|
|
20250415,095600,1300994825,8030,8020,8030,8010,880
|
|
20250415,095500,1293940845,8020,8020,8030,8010,5215
|
|
20250415,095400,1252148435,8010,8020,8020,8010,1889
|
|
20250415,095300,1236998715,8020,8020,8020,8020,468
|
|
20250415,095200,1233245355,8020,8020,8020,8010,1844
|
|
20250415,095100,1218457125,8020,8035,8035,8020,2517
|
|
20250415,095000,1198247730,8040,8030,8040,8020,2208
|
|
20250415,094900,1180516610,8020,8030,8040,8020,1478
|
|
20250415,094800,1168658350,8020,8030,8040,8020,1078
|
|
20250415,094700,1160001520,8030,8020,8030,8020,610
|
|
20250415,094600,1155103700,8030,8030,8030,8020,347
|
|
20250415,094500,1152317300,8020,8030,8040,8010,3517
|
|
20250415,094400,1124080200,8030,8080,8090,8030,5584
|
|
20250415,094300,1079125350,8090,8090,8100,8070,10057
|
|
20250415,094200,997798810,8090,8090,8100,8080,6173
|
|
20250415,094100,947854410,8090,8070,8100,8070,2077
|
|
20250415,094000,931062810,8080,8070,8080,8070,3182
|
|
20250415,093900,905382410,8080,8050,8080,8050,1317
|
|
20250415,093800,894763740,8040,8010,8050,8010,7935
|
|
20250415,093700,830984220,8000,8000,8010,8000,791
|
|
20250415,093600,824654310,8000,8000,8000,8000,685
|
|
20250415,093500,819174310,8000,7990,8000,7980,381
|
|
20250415,093400,816129740,7980,7970,7980,7960,5931
|
|
20250415,093300,768842500,7970,7980,7980,7970,4338
|
|
20250415,093200,734228980,7990,7990,7990,7990,642
|
|
20250415,093100,729099400,7980,7990,7990,7970,2929
|
|
20250415,093000,705730470,7985,7970,8000,7970,2166
|
|
20250415,092900,688426730,7970,8000,8010,7970,4769
|
|
20250415,092800,650314730,8000,8010,8020,8000,1462
|
|
20250415,092700,638607710,8020,8020,8020,8020,188
|
|
20250415,092600,637099950,8020,8020,8020,8010,598
|
|
20250415,092500,632305600,8020,8030,8030,8020,1342
|
|
20250415,092400,621540860,8030,8030,8030,8030,706
|
|
20250415,092300,615871680,8030,8030,8030,8030,1239
|
|
20250415,092200,605922510,8030,8040,8040,8020,1981
|
|
20250415,092100,590006580,8040,8070,8070,8040,536
|
|
20250415,092000,585688630,8080,8050,8080,8050,1292
|
|
20250415,091900,575272640,8040,8050,8050,8040,674
|
|
20250415,091800,569849580,8040,8050,8050,8040,1343
|
|
20250415,091700,559042770,8050,8060,8060,8030,2688
|
|
20250415,091600,537401420,8070,8070,8080,8070,1673
|
|
20250415,091500,523893030,8070,8090,8100,8070,1839
|
|
20250415,091400,509015560,8080,8060,8090,8050,2457
|
|
20250415,091300,489190880,8040,8050,8050,8040,860
|
|
20250415,091200,482268610,8050,8040,8050,8040,4450
|
|
20250415,091100,446457510,8040,8040,8050,8030,3860
|
|
20250415,091000,415419630,8030,8030,8040,8030,1522
|
|
20250415,090900,403195760,8030,8030,8030,8020,3399
|
|
20250415,090800,375910410,8030,8020,8040,8020,1155
|
|
20250415,090700,366640840,8010,8040,8040,8010,7158
|
|
20250415,090600,309205240,8050,8070,8080,8040,7447
|
|
20250415,090500,249223250,8070,8080,8100,8060,4224
|
|
20250415,090400,215094740,8080,8070,8090,8050,6610
|
|
20250415,090300,161656390,8070,8090,8090,8040,7322
|
|
20250415,090200,102600850,8090,8050,8110,8050,4474
|
|
20250415,090100,66434460,8050,8040,8070,8040,2077
|
|
20250415,090000,49710420,8020,8000,8020,7970,6213
|