653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,195000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,194900,4988987795,8040,8040,8040,8040,0
|
|
20250416,194800,4988987795,8040,8040,8040,8040,0
|
|
20250416,194700,4988987795,8040,8040,8040,8040,0
|
|
20250416,194600,4988987795,8040,8040,8040,8040,0
|
|
20250416,194500,4988987795,8040,8040,8040,8040,0
|
|
20250416,194400,4988987795,8040,8040,8040,8040,0
|
|
20250416,194300,4988987795,8040,8040,8040,8040,0
|
|
20250416,194200,4988987795,8040,8040,8040,8040,0
|
|
20250416,194100,4988987795,8040,8040,8040,8040,0
|
|
20250416,194000,4988987795,8040,8040,8040,8040,0
|
|
20250416,193900,4988987795,8040,8040,8040,8040,0
|
|
20250416,193800,4988987795,8040,8040,8040,8040,0
|
|
20250416,193700,4988987795,8040,8040,8040,8040,0
|
|
20250416,193600,4988987795,8040,8040,8040,8040,0
|
|
20250416,193500,4988987795,8040,8040,8040,8040,0
|
|
20250416,193400,4988987795,8040,8040,8040,8040,0
|
|
20250416,193300,4988987795,8040,8040,8040,8040,0
|
|
20250416,193200,4988987795,8040,8040,8040,8040,0
|
|
20250416,193100,4988987795,8040,8040,8040,8040,0
|
|
20250416,193000,4988987795,8040,8040,8040,8040,0
|
|
20250416,192900,4988987795,8040,8040,8040,8040,0
|
|
20250416,192800,4988987795,8040,8040,8040,8040,0
|
|
20250416,192700,4988987795,8040,8040,8040,8040,0
|
|
20250416,192600,4988987795,8040,8040,8040,8040,0
|
|
20250416,192500,4988987795,8040,8040,8040,8040,0
|
|
20250416,192400,4988987795,8040,8040,8040,8040,0
|
|
20250416,192300,4988987795,8040,8040,8040,8040,0
|
|
20250416,192200,4988987795,8040,8040,8040,8040,0
|
|
20250416,192100,4988987795,8040,8040,8040,8040,0
|
|
20250416,192000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,191900,4988987795,8040,8040,8040,8040,0
|
|
20250416,191800,4988987795,8040,8040,8040,8040,0
|
|
20250416,191700,4988987795,8040,8040,8040,8040,0
|
|
20250416,191600,4988987795,8040,8040,8040,8040,0
|
|
20250416,191500,4988987795,8040,8040,8040,8040,0
|
|
20250416,191400,4988987795,8040,8040,8040,8040,0
|
|
20250416,191300,4988987795,8040,8040,8040,8040,0
|
|
20250416,191200,4988987795,8040,8040,8040,8040,0
|
|
20250416,191100,4988987795,8040,8040,8040,8040,0
|
|
20250416,191000,4988987795,8040,8040,8040,8040,0
|
|
20250416,190900,4988987795,8040,8040,8040,8040,0
|
|
20250416,190800,4988987795,8040,8040,8040,8040,0
|
|
20250416,190700,4988987795,8040,8040,8040,8040,0
|
|
20250416,190600,4988987795,8040,8040,8040,8040,0
|
|
20250416,190500,4988987795,8040,8040,8040,8040,0
|
|
20250416,190400,4988987795,8040,8040,8040,8040,0
|
|
20250416,190300,4988987795,8040,8040,8040,8040,0
|
|
20250416,190200,4988987795,8040,8040,8040,8040,0
|
|
20250416,190100,4988987795,8040,8040,8040,8040,0
|
|
20250416,190000,4988987795,8040,8040,8040,8040,0
|
|
20250416,185900,4988987795,8040,8040,8040,8040,0
|
|
20250416,185800,4988987795,8040,8040,8040,8040,0
|
|
20250416,185700,4988987795,8040,8040,8040,8040,0
|
|
20250416,185600,4988987795,8040,8040,8040,8040,0
|
|
20250416,185500,4988987795,8040,8040,8040,8040,0
|
|
20250416,185400,4988987795,8040,8040,8040,8040,0
|
|
20250416,185300,4988987795,8040,8040,8040,8040,0
|
|
20250416,185200,4988987795,8040,8040,8040,8040,0
|
|
20250416,185100,4988987795,8040,8040,8040,8040,0
|
|
20250416,185000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,184900,4988987795,8040,8040,8040,8040,0
|
|
20250416,184800,4988987795,8040,8040,8040,8040,0
|
|
20250416,184700,4988987795,8040,8040,8040,8040,0
|
|
20250416,184600,4988987795,8040,8040,8040,8040,0
|
|
20250416,184500,4988987795,8040,8040,8040,8040,0
|
|
20250416,184400,4988987795,8040,8040,8040,8040,0
|
|
20250416,184300,4988987795,8040,8040,8040,8040,0
|
|
20250416,184200,4988987795,8040,8040,8040,8040,0
|
|
20250416,184100,4988987795,8040,8040,8040,8040,0
|
|
20250416,184000,4988987795,8040,8040,8040,8040,0
|
|
20250416,183900,4988987795,8040,8040,8040,8040,0
|
|
20250416,183800,4988987795,8040,8040,8040,8040,0
|
|
20250416,183700,4988987795,8040,8040,8040,8040,0
|
|
20250416,183600,4988987795,8040,8040,8040,8040,0
|
|
20250416,183500,4988987795,8040,8040,8040,8040,0
|
|
20250416,183400,4988987795,8040,8040,8040,8040,0
|
|
20250416,183300,4988987795,8040,8040,8040,8040,0
|
|
20250416,183200,4988987795,8040,8040,8040,8040,0
|
|
20250416,183100,4988987795,8040,8040,8040,8040,0
|
|
20250416,183000,4988987795,8040,8040,8040,8040,0
|
|
20250416,182900,4988987795,8040,8040,8040,8040,0
|
|
20250416,182800,4988987795,8040,8040,8040,8040,0
|
|
20250416,182700,4988987795,8040,8040,8040,8040,0
|
|
20250416,182600,4988987795,8040,8040,8040,8040,0
|
|
20250416,182500,4988987795,8040,8040,8040,8040,0
|
|
20250416,182400,4988987795,8040,8040,8040,8040,0
|
|
20250416,182300,4988987795,8040,8040,8040,8040,0
|
|
20250416,182200,4988987795,8040,8040,8040,8040,0
|
|
20250416,182100,4988987795,8040,8040,8040,8040,0
|
|
20250416,182000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,181900,4988987795,8040,8040,8040,8040,0
|
|
20250416,181800,4988987795,8040,8040,8040,8040,0
|
|
20250416,181700,4988987795,8040,8040,8040,8040,0
|
|
20250416,181600,4988987795,8040,8040,8040,8040,0
|
|
20250416,181500,4988987795,8040,8040,8040,8040,0
|
|
20250416,181400,4988987795,8040,8040,8040,8040,0
|
|
20250416,181300,4988987795,8040,8040,8040,8040,0
|
|
20250416,181200,4988987795,8040,8040,8040,8040,0
|
|
20250416,181100,4988987795,8040,8040,8040,8040,0
|
|
20250416,181000,4988987795,8040,8040,8040,8040,0
|
|
20250416,180900,4988987795,8040,8040,8040,8040,0
|
|
20250416,180800,4988987795,8040,8040,8040,8040,0
|
|
20250416,180700,4988987795,8040,8040,8040,8040,0
|
|
20250416,180600,4988987795,8040,8040,8040,8040,0
|
|
20250416,180500,4988987795,8040,8040,8040,8040,0
|
|
20250416,180400,4988987795,8040,8040,8040,8040,0
|
|
20250416,180300,4988987795,8040,8040,8040,8040,0
|
|
20250416,180200,4988987795,8040,8040,8040,8040,0
|
|
20250416,180100,4988987795,8040,8040,8040,8040,0
|
|
20250416,180000,4988987795,8040,8040,8040,8040,0
|
|
20250416,175900,4988987795,8040,8040,8040,8040,0
|
|
20250416,175800,4988987795,8040,8040,8040,8040,0
|
|
20250416,175700,4988987795,8040,8040,8040,8040,0
|
|
20250416,175600,4988987795,8040,8040,8040,8040,0
|
|
20250416,175500,4988987795,8040,8040,8040,8040,0
|
|
20250416,175400,4988987795,8040,8040,8040,8040,0
|
|
20250416,175300,4988987795,8040,8040,8040,8040,0
|
|
20250416,175200,4988987795,8040,8040,8040,8040,0
|
|
20250416,175100,4988987795,8040,8040,8040,8040,0
|
|
20250416,175000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,174900,4988987795,8040,8040,8040,8040,0
|
|
20250416,174800,4988987795,8040,8040,8040,8040,0
|
|
20250416,174700,4988987795,8040,8040,8040,8040,0
|
|
20250416,174600,4988987795,8040,8040,8040,8040,0
|
|
20250416,174500,4988987795,8040,8040,8040,8040,0
|
|
20250416,174400,4988987795,8040,8040,8040,8040,0
|
|
20250416,174300,4988987795,8040,8040,8040,8040,0
|
|
20250416,174200,4988987795,8040,8040,8040,8040,0
|
|
20250416,174100,4988987795,8040,8040,8040,8040,0
|
|
20250416,174000,4988987795,8040,8040,8040,8040,0
|
|
20250416,173900,4988987795,8040,8040,8040,8040,0
|
|
20250416,173800,4988987795,8040,8040,8040,8040,0
|
|
20250416,173700,4988987795,8040,8040,8040,8040,0
|
|
20250416,173600,4988987795,8040,8040,8040,8040,0
|
|
20250416,173500,4988987795,8040,8040,8040,8040,0
|
|
20250416,173400,4988987795,8040,8040,8040,8040,0
|
|
20250416,173300,4988987795,8040,8040,8040,8040,0
|
|
20250416,173200,4988987795,8040,8040,8040,8040,0
|
|
20250416,173100,4988987795,8040,8040,8040,8040,0
|
|
20250416,173000,4988987795,8040,8040,8040,8040,0
|
|
20250416,172900,4988987795,8040,8040,8040,8040,0
|
|
20250416,172800,4988987795,8040,8040,8040,8040,0
|
|
20250416,172700,4988987795,8040,8040,8040,8040,0
|
|
20250416,172600,4988987795,8040,8040,8040,8040,0
|
|
20250416,172500,4988987795,8040,8040,8040,8040,0
|
|
20250416,172400,4988987795,8040,8040,8040,8040,0
|
|
20250416,172300,4988987795,8040,8040,8040,8040,0
|
|
20250416,172200,4988987795,8040,8040,8040,8040,0
|
|
20250416,172100,4988987795,8040,8040,8040,8040,0
|
|
20250416,172000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,171900,4988987795,8040,8040,8040,8040,0
|
|
20250416,171800,4988987795,8040,8040,8040,8040,0
|
|
20250416,171700,4988987795,8040,8040,8040,8040,0
|
|
20250416,171600,4988987795,8040,8040,8040,8040,0
|
|
20250416,171500,4988987795,8040,8040,8040,8040,0
|
|
20250416,171400,4988987795,8040,8040,8040,8040,0
|
|
20250416,171300,4988987795,8040,8040,8040,8040,0
|
|
20250416,171200,4988987795,8040,8040,8040,8040,0
|
|
20250416,171100,4988987795,8040,8040,8040,8040,0
|
|
20250416,171000,4988987795,8040,8040,8040,8040,0
|
|
20250416,170900,4988987795,8040,8040,8040,8040,0
|
|
20250416,170800,4988987795,8040,8040,8040,8040,0
|
|
20250416,170700,4988987795,8040,8040,8040,8040,0
|
|
20250416,170600,4988987795,8040,8040,8040,8040,0
|
|
20250416,170500,4988987795,8040,8040,8040,8040,0
|
|
20250416,170400,4988987795,8040,8040,8040,8040,0
|
|
20250416,170300,4988987795,8040,8040,8040,8040,0
|
|
20250416,170200,4988987795,8040,8040,8040,8040,0
|
|
20250416,170100,4988987795,8040,8040,8040,8040,0
|
|
20250416,170000,4988987795,8040,8040,8040,8040,0
|
|
20250416,165900,4988987795,8040,8040,8040,8040,0
|
|
20250416,165800,4988987795,8040,8040,8040,8040,0
|
|
20250416,165700,4988987795,8040,8040,8040,8040,0
|
|
20250416,165600,4988987795,8040,8040,8040,8040,0
|
|
20250416,165500,4988987795,8040,8040,8040,8040,0
|
|
20250416,165400,4988987795,8040,8040,8040,8040,0
|
|
20250416,165300,4988987795,8040,8040,8040,8040,0
|
|
20250416,165200,4988987795,8040,8040,8040,8040,0
|
|
20250416,165100,4988987795,8040,8040,8040,8040,0
|
|
20250416,165000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,164900,4988987795,8040,8040,8040,8040,0
|
|
20250416,164800,4988987795,8040,8040,8040,8040,0
|
|
20250416,164700,4988987795,8040,8040,8040,8040,0
|
|
20250416,164600,4988987795,8040,8040,8040,8040,0
|
|
20250416,164500,4988987795,8040,8040,8040,8040,0
|
|
20250416,164400,4988987795,8040,8040,8040,8040,0
|
|
20250416,164300,4988987795,8040,8040,8040,8040,0
|
|
20250416,164200,4988987795,8040,8040,8040,8040,0
|
|
20250416,164100,4988987795,8040,8040,8040,8040,0
|
|
20250416,164000,4988987795,8040,8040,8040,8040,0
|
|
20250416,163900,4988987795,8040,8040,8040,8040,0
|
|
20250416,163800,4988987795,8040,8040,8040,8040,0
|
|
20250416,163700,4988987795,8040,8040,8040,8040,0
|
|
20250416,163600,4988987795,8040,8040,8040,8040,0
|
|
20250416,163500,4988987795,8040,8040,8040,8040,0
|
|
20250416,163400,4988987795,8040,8040,8040,8040,0
|
|
20250416,163300,4988987795,8040,8040,8040,8040,0
|
|
20250416,163200,4988987795,8040,8040,8040,8040,0
|
|
20250416,163100,4988987795,8040,8040,8040,8040,0
|
|
20250416,163000,4988987795,8040,8040,8040,8040,0
|
|
20250416,162900,4988987795,8040,8040,8040,8040,0
|
|
20250416,162800,4988987795,8040,8040,8040,8040,0
|
|
20250416,162700,4988987795,8040,8040,8040,8040,0
|
|
20250416,162600,4988987795,8040,8040,8040,8040,0
|
|
20250416,162500,4988987795,8040,8040,8040,8040,0
|
|
20250416,162400,4988987795,8040,8040,8040,8040,0
|
|
20250416,162300,4988987795,8040,8040,8040,8040,0
|
|
20250416,162200,4988987795,8040,8040,8040,8040,0
|
|
20250416,162100,4988987795,8040,8040,8040,8040,0
|
|
20250416,162000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,161900,4988987795,8040,8040,8040,8040,0
|
|
20250416,161800,4988987795,8040,8040,8040,8040,0
|
|
20250416,161700,4988987795,8040,8040,8040,8040,0
|
|
20250416,161600,4988987795,8040,8040,8040,8040,0
|
|
20250416,161500,4988987795,8040,8040,8040,8040,0
|
|
20250416,161400,4988987795,8040,8040,8040,8040,0
|
|
20250416,161300,4988987795,8040,8040,8040,8040,0
|
|
20250416,161200,4988987795,8040,8040,8040,8040,0
|
|
20250416,161100,4988987795,8040,8040,8040,8040,0
|
|
20250416,161000,4988987795,8040,8040,8040,8040,0
|
|
20250416,160900,4988987795,8040,8040,8040,8040,0
|
|
20250416,160800,4988987795,8040,8040,8040,8040,0
|
|
20250416,160700,4988987795,8040,8040,8040,8040,0
|
|
20250416,160600,4988987795,8040,8040,8040,8040,0
|
|
20250416,160500,4988987795,8040,8040,8040,8040,0
|
|
20250416,160400,4988987795,8040,8040,8040,8040,0
|
|
20250416,160300,4988987795,8040,8040,8040,8040,0
|
|
20250416,160200,4988987795,8040,8040,8040,8040,0
|
|
20250416,160100,4988987795,8040,8040,8040,8040,0
|
|
20250416,160000,4988987795,8040,8040,8040,8040,0
|
|
20250416,155900,4988987795,8040,8040,8040,8040,0
|
|
20250416,155800,4988987795,8040,8040,8040,8040,0
|
|
20250416,155700,4988987795,8040,8040,8040,8040,0
|
|
20250416,155600,4988987795,8040,8040,8040,8040,0
|
|
20250416,155500,4988987795,8040,8040,8040,8040,0
|
|
20250416,155400,4988987795,8040,8040,8040,8040,0
|
|
20250416,155300,4988987795,8040,8040,8040,8040,0
|
|
20250416,155200,4988987795,8040,8040,8040,8040,0
|
|
20250416,155100,4988987795,8040,8040,8040,8040,0
|
|
20250416,155000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,154900,4988987795,8040,8040,8040,8040,0
|
|
20250416,154800,4988987795,8040,8040,8040,8040,0
|
|
20250416,154700,4988987795,8040,8040,8040,8040,0
|
|
20250416,154600,4988987795,8040,8040,8040,8040,0
|
|
20250416,154500,4988987795,8040,8040,8040,8040,0
|
|
20250416,154400,4988987795,8040,8040,8040,8040,0
|
|
20250416,154300,4988987795,8040,8040,8040,8040,0
|
|
20250416,154200,4988987795,8040,8040,8040,8040,0
|
|
20250416,154100,4988987795,8040,8040,8040,8040,0
|
|
20250416,154000,4988987795,8040,8040,8040,8040,0
|
|
20250416,153900,4988987795,8040,8040,8040,8040,0
|
|
20250416,153800,4988987795,8040,8040,8040,8040,0
|
|
20250416,153700,4988987795,8040,8040,8040,8040,0
|
|
20250416,153600,4988987795,8040,8040,8040,8040,0
|
|
20250416,153500,4988987795,8040,8040,8040,8040,0
|
|
20250416,153400,4988987795,8040,8040,8040,8040,0
|
|
20250416,153300,4988987795,8040,8040,8040,8040,0
|
|
20250416,153200,4988987795,8040,8040,8040,8040,0
|
|
20250416,153100,4988987795,8040,8040,8040,8040,0
|
|
20250416,153000,4988987795,8040,8040,8040,8040,9781
|
|
20250416,152900,4910348555,8030,8030,8030,8030,0
|
|
20250416,152800,4910348555,8030,8030,8030,8030,0
|
|
20250416,152700,4910348555,8030,8030,8030,8030,0
|
|
20250416,152600,4910348555,8030,8030,8030,8030,0
|
|
20250416,152500,4910348555,8030,8030,8030,8030,0
|
|
20250416,152400,4910348555,8030,8030,8030,8030,0
|
|
20250416,152300,4910348555,8030,8030,8030,8030,0
|
|
20250416,152200,4910348555,8030,8030,8030,8030,0
|
|
20250416,152100,4910348555,8030,8030,8030,8030,0
|
|
20250416,152000,4910348555,8030,8030,8030,8030,0
|
|
20250416,151900,4910348555,8030,8020,8040,8020,3906
|
|
20250416,151800,4878962495,8030,8060,8060,8030,3353
|
|
20250416,151700,4852006785,8060,8060,8060,8050,215
|
|
20250416,151600,4850274585,8060,8050,8060,8050,253
|
|
20250416,151500,4848236925,8060,8050,8060,8050,618
|
|
20250416,151400,4843258455,8060,8050,8060,8040,2414
|
|
20250416,151300,4823833435,8050,8050,8050,8040,219
|
|
20250416,151200,4822071105,8050,8040,8050,8030,246
|
|
20250416,151100,4820093865,8040,8040,8040,8030,1548
|
|
20250416,151000,4807657945,8030,8040,8040,8030,2755
|
|
20250416,150900,4785508355,8050,8050,8050,8040,797
|
|
20250416,150800,4779095655,8050,8050,8050,8040,1332
|
|
20250416,150700,4768373745,8050,8050,8050,8040,334
|
|
20250416,150600,4765685185,8050,8040,8050,8040,157
|
|
20250416,150500,4764421955,8040,8040,8050,8040,813
|
|
20250416,150400,4757884775,8040,8040,8040,8040,30
|
|
20250416,150300,4757643575,8040,8040,8040,8040,227
|
|
20250416,150200,4755818495,8040,8040,8040,8040,422
|
|
20250416,150100,4752425615,8040,8050,8050,8040,981
|
|
20250416,150000,4744538365,8040,8030,8050,8030,912
|
|
20250416,145900,4737207215,8030,8030,8030,8030,106
|
|
20250416,145800,4736356035,8040,8030,8040,8030,11
|
|
20250416,145700,4736267695,8050,8030,8050,8020,2436
|
|
20250416,145600,4716705195,8030,8030,8040,8020,156
|
|
20250416,145500,4715451515,8020,8020,8020,8020,773
|
|
20250416,145400,4709252055,8020,8040,8040,8010,3444
|
|
20250416,145300,4681599515,8050,8050,8050,8040,732
|
|
20250416,145200,4675707625,8040,8050,8050,8040,2250
|
|
20250416,145100,4657610475,8050,8030,8050,8030,525
|
|
20250416,145000,4653385305,8050,8040,8050,8040,318
|
|
20250416,144900,4650828555,8050,8030,8050,8030,415
|
|
20250416,144800,4647491505,8030,8070,8070,8030,2892
|
|
20250416,144700,4624246765,8060,8060,8060,8050,1048
|
|
20250416,144600,4615808725,8060,8050,8060,8050,44
|
|
20250416,144500,4615454505,8040,8040,8050,8040,2722
|
|
20250416,144400,4593568835,8030,8030,8040,8030,802
|
|
20250416,144300,4587128245,8020,8020,8020,8020,69
|
|
20250416,144200,4586574865,8020,8020,8020,8020,288
|
|
20250416,144100,4584265105,8020,8020,8030,8020,276
|
|
20250416,144000,4582049575,8020,8030,8030,8020,148
|
|
20250416,143900,4580862585,8020,8010,8030,8000,1481
|
|
20250416,143800,4568996455,8010,8010,8020,7990,4900
|
|
20250416,143700,4529821195,8000,7980,8010,7980,3972
|
|
20250416,143600,4498069935,7980,8000,8000,7980,2214
|
|
20250416,143500,4480385795,8000,8010,8010,7990,772
|
|
20250416,143400,4474216555,8000,8010,8010,7990,2561
|
|
20250416,143300,4453729755,8010,8010,8020,8000,1208
|
|
20250416,143200,4444061065,8010,7980,8020,7980,1467
|
|
20250416,143100,4432337715,8000,7990,8000,7970,4679
|
|
20250416,143000,4394997785,7990,8000,8010,7980,11208
|
|
20250416,142900,4305362945,8000,8010,8020,8000,377
|
|
20250416,142800,4302343325,8010,8020,8020,8000,669
|
|
20250416,142700,4296986875,8030,8010,8030,8000,1519
|
|
20250416,142600,4284828925,8030,8010,8030,8000,3108
|
|
20250416,142500,4259944205,8010,8020,8030,8010,6236
|
|
20250416,142400,4209943445,8030,8030,8040,8010,3435
|
|
20250416,142300,4182387925,8040,8030,8040,8010,5650
|
|
20250416,142200,4137035245,8030,8080,8080,8030,11784
|
|
20250416,142100,4042150125,8080,8090,8100,8080,5504
|
|
20250416,142000,3997647715,8100,8100,8110,8090,545
|
|
20250416,141900,3993237575,8100,8130,8130,8100,10720
|
|
20250416,141800,3906336805,8120,8130,8130,8120,133
|
|
20250416,141700,3905256345,8120,8120,8120,8120,315
|
|
20250416,141600,3902698545,8130,8130,8130,8120,173
|
|
20250416,141500,3901292675,8120,8110,8120,8110,1554
|
|
20250416,141400,3888674805,8120,8120,8120,8110,579
|
|
20250416,141300,3883977495,8110,8120,8120,8110,973
|
|
20250416,141200,3876086435,8120,8120,8130,8110,1189
|
|
20250416,141100,3866430625,8130,8130,8130,8120,1530
|
|
20250416,141000,3854005915,8120,8120,8120,8120,65
|
|
20250416,140900,3853478115,8120,8130,8130,8120,589
|
|
20250416,140800,3848693785,8130,8120,8130,8120,1473
|
|
20250416,140700,3836722405,8130,8120,8130,8120,1109
|
|
20250416,140600,3827717315,8130,8130,8130,8130,1433
|
|
20250416,140500,3816067025,8140,8140,8140,8130,2748
|
|
20250416,140400,3793718845,8140,8130,8140,8130,117
|
|
20250416,140300,3792767145,8130,8150,8150,8130,291
|
|
20250416,140200,3790399845,8140,8150,8150,8140,202
|
|
20250416,140100,3788755145,8140,8140,8150,8130,1742
|
|
20250416,140000,3774579985,8140,8140,8160,8130,3436
|
|
20250416,135900,3746615215,8160,8150,8160,8140,1520
|
|
20250416,135800,3734230915,8150,8150,8160,8150,230
|
|
20250416,135700,3732355725,8160,8150,8160,8140,1112
|
|
20250416,135600,3723294485,8140,8140,8150,8140,222
|
|
20250416,135500,3721485905,8140,8150,8150,8140,872
|
|
20250416,135400,3714379235,8140,8140,8140,8140,62
|
|
20250416,135300,3713874555,8150,8150,8150,8140,3791
|
|
20250416,135200,3683002955,8150,8150,8150,8150,76
|
|
20250416,135100,3682383555,8150,8150,8150,8150,112
|
|
20250416,135000,3681470755,8150,8150,8160,8150,861
|
|
20250416,134900,3674452595,8150,8160,8160,8150,12
|
|
20250416,134800,3674354745,8160,8150,8170,8150,1276
|
|
20250416,134700,3663938145,8150,8170,8170,8150,1059
|
|
20250416,134600,3655299335,8160,8160,8160,8160,70
|
|
20250416,134500,3654728135,8170,8160,8170,8160,159
|
|
20250416,134400,3653429715,8160,8160,8160,8160,239
|
|
20250416,134300,3651479475,8190,8160,8190,8160,3524
|
|
20250416,134200,3622709275,8150,8160,8160,8150,1519
|
|
20250416,134100,3610327085,8160,8160,8160,8160,756
|
|
20250416,134000,3604158125,8160,8160,8170,8160,186
|
|
20250416,133900,3602640355,8150,8150,8150,8150,79
|
|
20250416,133800,3601996505,8160,8160,8170,8160,266
|
|
20250416,133700,3599825655,8150,8160,8160,8150,17
|
|
20250416,133600,3599687075,8150,8150,8150,8150,61
|
|
20250416,133500,3599189925,8160,8180,8180,8160,1417
|
|
20250416,133400,3587618295,8180,8170,8180,8170,340
|
|
20250416,133300,3584840485,8170,8170,8170,8170,13
|
|
20250416,133200,3584734275,8170,8170,8170,8170,70
|
|
20250416,133100,3584162375,8170,8170,8180,8170,302
|
|
20250416,133000,3581694345,8170,8160,8170,8160,705
|
|
20250416,132900,3575939125,8150,8160,8160,8150,872
|
|
20250416,132800,3568824365,8150,8160,8160,8150,128
|
|
20250416,132700,3567780565,8160,8150,8160,8150,112
|
|
20250416,132600,3566867265,8160,8160,8160,8160,173
|
|
20250416,132500,3565455585,8150,8160,8160,8150,145
|
|
20250416,132400,3564273135,8150,8160,8160,8150,525
|
|
20250416,132300,3559990835,8160,8150,8160,8150,127
|
|
20250416,132200,3558955125,8150,8150,8150,8150,74
|
|
20250416,132100,3558352025,8150,8150,8150,8150,69
|
|
20250416,132000,3557789675,8150,8150,8150,8150,122
|
|
20250416,131900,3556795375,8150,8150,8150,8150,678
|
|
20250416,131800,3551269675,8150,8150,8160,8150,99
|
|
20250416,131700,3550462595,8150,8160,8170,8150,1161
|
|
20250416,131600,3540987565,8150,8160,8160,8150,21
|
|
20250416,131500,3540816215,8160,8160,8160,8160,456
|
|
20250416,131400,3537095255,8160,8160,8160,8160,82
|
|
20250416,131300,3536426135,8160,8160,8160,8160,62
|
|
20250416,131200,3535920215,8160,8160,8160,8160,61
|
|
20250416,131100,3535422455,8170,8170,8170,8160,1214
|
|
20250416,131000,3525515195,8160,8160,8160,8160,288
|
|
20250416,130900,3523165115,8160,8160,8160,8160,61
|
|
20250416,130800,3522667355,8160,8170,8170,8160,258
|
|
20250416,130700,3520560695,8170,8160,8170,8160,141
|
|
20250416,130600,3519409405,8160,8160,8170,8150,735
|
|
20250416,130500,3513413085,8160,8160,8160,8160,61
|
|
20250416,130400,3512915325,8160,8150,8160,8150,3273
|
|
20250416,130300,3486231875,8140,8140,8150,8140,710
|
|
20250416,130200,3480451465,8140,8150,8150,8140,2715
|
|
20250416,130100,3458348245,8150,8140,8150,8140,205
|
|
20250416,130000,3456678105,8150,8150,8150,8150,91
|
|
20250416,125900,3455936455,8140,8140,8150,8140,252
|
|
20250416,125800,3453884075,8150,8150,8150,8140,155
|
|
20250416,125700,3452621435,8150,8150,8150,8140,362
|
|
20250416,125600,3449671765,8150,8140,8150,8140,52
|
|
20250416,125500,3449248045,8150,8150,8150,8140,126
|
|
20250416,125400,3448221285,8150,8150,8150,8150,396
|
|
20250416,125300,3444993885,8150,8150,8150,8150,234
|
|
20250416,125200,3443086785,8150,8150,8160,8150,4788
|
|
20250416,125100,3404063475,8150,8150,8150,8150,129
|
|
20250416,125000,3403012125,8150,8150,8150,8150,768
|
|
20250416,124900,3396752925,8160,8150,8160,8140,852
|
|
20250416,124800,3389808535,8150,8140,8150,8140,110
|
|
20250416,124700,3388912165,8150,8150,8150,8150,142
|
|
20250416,124600,3387754865,8150,8140,8150,8140,2324
|
|
20250416,124500,3368831185,8140,8150,8150,8140,63
|
|
20250416,124400,3368317805,8150,8150,8150,8140,311
|
|
20250416,124300,3365783295,8150,8150,8150,8150,132
|
|
20250416,124200,3364707495,8150,8140,8150,8140,96
|
|
20250416,124100,3363925175,8150,8150,8150,8150,155
|
|
20250416,124000,3362661925,8160,8140,8160,8140,37
|
|
20250416,123900,3362360405,8150,8150,8150,8150,1012
|
|
20250416,123800,3354112605,8150,8150,8150,8150,165
|
|
20250416,123700,3352767855,8150,8150,8150,8150,15
|
|
20250416,123600,3352645605,8150,8150,8150,8150,597
|
|
20250416,123500,3347780055,8140,8150,8150,8140,220
|
|
20250416,123400,3345987095,8140,8140,8150,8140,72
|
|
20250416,123300,3345401005,8150,8160,8170,8150,3959
|
|
20250416,123200,3313126375,8170,8170,8170,8170,54
|
|
20250416,123100,3312685195,8170,8170,8170,8170,31
|
|
20250416,123000,3312431925,8170,8160,8180,8160,1167
|
|
20250416,122900,3302896475,8160,8160,8160,8160,15
|
|
20250416,122800,3302774075,8160,8160,8170,8160,883
|
|
20250416,122700,3295568785,8170,8170,8170,8170,150
|
|
20250416,122600,3294343285,8170,8170,8170,8170,566
|
|
20250416,122500,3289719065,8180,8180,8190,8180,388
|
|
20250416,122400,3286544795,8180,8170,8180,8170,307
|
|
20250416,122300,3284036535,8170,8170,8170,8170,0
|
|
20250416,122200,3284036535,8170,8180,8190,8170,987
|
|
20250416,122100,3275962865,8170,8170,8180,8170,526
|
|
20250416,122000,3271665075,8170,8180,8180,8170,86
|
|
20250416,121900,3270961715,8170,8170,8180,8170,111
|
|
20250416,121800,3270054495,8180,8180,8180,8180,40
|
|
20250416,121700,3269727295,8170,8170,8190,8170,1745
|
|
20250416,121600,3255452635,8180,8180,8190,8180,1746
|
|
20250416,121500,3241169955,8180,8180,8180,8180,53
|
|
20250416,121400,3240736415,8190,8190,8190,8190,227
|
|
20250416,121300,3238877285,8190,8200,8200,8190,790
|
|
20250416,121200,3232406795,8200,8200,8200,8200,49
|
|
20250416,121100,3232004995,8190,8190,8190,8190,25
|
|
20250416,121000,3231800245,8200,8200,8200,8190,160
|
|
20250416,120900,3230489625,8200,8190,8200,8190,424
|
|
20250416,120800,3227016745,8190,8190,8190,8190,43
|
|
20250416,120700,3226664575,8180,8180,8180,8180,74
|
|
20250416,120600,3226059255,8180,8180,8180,8170,200
|
|
20250416,120500,3224424755,8170,8180,8180,8170,198
|
|
20250416,120400,3222805125,8180,8180,8180,8180,299
|
|
20250416,120300,3220359305,8180,8170,8180,8170,10
|
|
20250416,120200,3220277595,8180,8170,8180,8170,61
|
|
20250416,120100,3219778715,8190,8190,8190,8190,0
|
|
20250416,120000,3219778715,8190,8180,8190,8170,1017
|
|
20250416,115900,3211459365,8170,8170,8170,8170,8
|
|
20250416,115800,3211394005,8180,8180,8180,8180,375
|
|
20250416,115700,3208326505,8190,8180,8190,8180,209
|
|
20250416,115600,3206616615,8180,8190,8190,8180,288
|
|
20250416,115500,3204259345,8180,8190,8190,8180,47
|
|
20250416,115400,3203874625,8190,8190,8190,8180,403
|
|
20250416,115300,3200574075,8180,8180,8180,8180,0
|
|
20250416,115200,3200574075,8180,8190,8190,8180,878
|
|
20250416,115100,3193390355,8180,8190,8190,8180,295
|
|
20250416,115000,3190974435,8200,8190,8200,8190,131
|
|
20250416,114900,3189900245,8190,8190,8190,8190,0
|
|
20250416,114800,3189900245,8190,8190,8190,8190,437
|
|
20250416,114700,3186321215,8200,8190,8200,8190,24
|
|
20250416,114600,3186124555,8190,8190,8190,8190,8
|
|
20250416,114500,3186059035,8190,8190,8190,8190,77
|
|
20250416,114400,3185428405,8190,8190,8190,8190,14
|
|
20250416,114300,3185313745,8190,8190,8200,8180,1133
|
|
20250416,114200,3176034205,8190,8190,8200,8190,366
|
|
20250416,114100,3173036425,8190,8180,8190,8180,42
|
|
20250416,114000,3172692515,8180,8160,8190,8160,1334
|
|
20250416,113900,3161779925,8160,8170,8170,8160,148
|
|
20250416,113800,3160570805,8180,8170,8180,8170,92
|
|
20250416,113700,3159818355,8170,8160,8170,8160,262
|
|
20250416,113600,3157677895,8160,8160,8160,8160,48
|
|
20250416,113500,3157286215,8160,8160,8160,8160,125
|
|
20250416,113400,3156266215,8150,8150,8160,8150,1033
|
|
20250416,113300,3147847035,8150,8150,8150,8150,0
|
|
20250416,113200,3147847035,8150,8160,8160,8150,813
|
|
20250416,113100,3141213095,8150,8150,8150,8150,5
|
|
20250416,113000,3141172345,8150,8150,8150,8150,82
|
|
20250416,112900,3140504045,8150,8160,8160,8150,1285
|
|
20250416,112800,3130030735,8150,8160,8160,8150,58
|
|
20250416,112700,3129557475,8160,8160,8160,8150,266
|
|
20250416,112600,3127386985,8160,8160,8160,8160,1060
|
|
20250416,112500,3118737385,8160,8160,8160,8160,27
|
|
20250416,112400,3118517065,8160,8160,8170,8150,5671
|
|
20250416,112300,3072292725,8160,8170,8170,8160,1678
|
|
20250416,112200,3058593495,8170,8170,8170,8170,247
|
|
20250416,112100,3056575505,8170,8170,8170,8170,214
|
|
20250416,112000,3054827125,8170,8160,8180,8160,964
|
|
20250416,111900,3046951065,8170,8170,8170,8170,475
|
|
20250416,111800,3043070315,8170,8170,8170,8170,7
|
|
20250416,111700,3043013125,8170,8150,8170,8150,2693
|
|
20250416,111600,3021036065,8160,8170,8170,8160,114
|
|
20250416,111500,3020104795,8150,8160,8170,8150,1685
|
|
20250416,111400,3006357065,8160,8160,8160,8160,74
|
|
20250416,111300,3005753225,8160,8170,8170,8160,73
|
|
20250416,111200,3005157425,8160,8170,8170,8160,221
|
|
20250416,111100,3003352825,8160,8160,8160,8160,30
|
|
20250416,111000,3003108025,8160,8160,8160,8160,16
|
|
20250416,110900,3002977465,8160,8170,8170,8160,1230
|
|
20250416,110800,2992938465,8170,8160,8180,8160,4396
|
|
20250416,110700,2957048245,8160,8170,8170,8160,1652
|
|
20250416,110600,2943567125,8160,8160,8160,8160,63
|
|
20250416,110500,2943053045,8160,8160,8170,8160,589
|
|
20250416,110400,2938246025,8160,8170,8170,8160,219
|
|
20250416,110300,2936456985,8170,8170,8170,8170,0
|
|
20250416,110200,2936456985,8170,8160,8170,8160,931
|
|
20250416,110100,2928859205,8170,8170,8180,8170,36
|
|
20250416,110000,2928565015,8170,8160,8170,8160,185
|
|
20250416,105900,2927053595,8160,8160,8170,8160,238
|
|
20250416,105800,2925111095,8160,8170,8170,8160,269
|
|
20250416,105700,2922914275,8170,8170,8170,8170,783
|
|
20250416,105600,2916517165,8180,8180,8180,8180,12
|
|
20250416,105500,2916419005,8170,8170,8180,8170,1354
|
|
20250416,105400,2905355625,8170,8170,8170,8170,100
|
|
20250416,105300,2904538625,8170,8170,8180,8170,1519
|
|
20250416,105200,2892128095,8170,8170,8170,8170,259
|
|
20250416,105100,2890012065,8170,8180,8180,8170,122
|
|
20250416,105000,2889015315,8180,8180,8180,8180,25
|
|
20250416,104900,2888810815,8180,8180,8180,8180,357
|
|
20250416,104800,2885890555,8180,8180,8180,8180,50
|
|
20250416,104700,2885481555,8180,8180,8180,8170,62
|
|
20250416,104600,2884974475,8190,8180,8190,8180,333
|
|
20250416,104500,2882250305,8180,8180,8180,8180,0
|
|
20250416,104400,2882250305,8180,8180,8190,8180,422
|
|
20250416,104300,2878798005,8180,8190,8190,8180,259
|
|
20250416,104200,2876676995,8190,8180,8190,8170,5307
|
|
20250416,104100,2833308765,8180,8170,8190,8170,502
|
|
20250416,104000,2829203105,8170,8180,8180,8170,475
|
|
20250416,103900,2825317685,8180,8170,8200,8170,1603
|
|
20250416,103800,2812200925,8180,8180,8180,8170,1571
|
|
20250416,103700,2799359595,8180,8180,8180,8180,442
|
|
20250416,103600,2795744035,8180,8190,8190,8180,442
|
|
20250416,103500,2792124195,8190,8200,8200,8190,210
|
|
20250416,103400,2790404195,8190,8190,8190,8190,0
|
|
20250416,103300,2790404195,8190,8190,8190,8190,8
|
|
20250416,103200,2790338675,8190,8190,8190,8190,287
|
|
20250416,103100,2787988145,8200,8200,8200,8200,1
|
|
20250416,103000,2787979945,8190,8190,8190,8190,73
|
|
20250416,102900,2787382075,8200,8200,8200,8190,319
|
|
20250416,102800,2784766775,8200,8210,8220,8190,1660
|
|
20250416,102700,2771156925,8200,8200,8200,8200,2169
|
|
20250416,102600,2753371125,8190,8190,8200,8180,1546
|
|
20250416,102500,2740710025,8200,8190,8200,8190,639
|
|
20250416,102400,2735476565,8190,8200,8200,8190,446
|
|
20250416,102300,2731823675,8210,8180,8210,8180,1779
|
|
20250416,102200,2717260625,8180,8150,8200,8140,4295
|
|
20250416,102100,2682179555,8150,8160,8180,8150,465
|
|
20250416,102000,2678387735,8170,8200,8200,8150,24838
|
|
20250416,101900,2475510465,8200,8200,8200,8200,8
|
|
20250416,101800,2475444865,8210,8210,8210,8200,2892
|
|
20250416,101700,2451721405,8210,8210,8220,8210,236
|
|
20250416,101600,2449783825,8220,8230,8230,8210,1828
|
|
20250416,101500,2434765585,8220,8230,8230,8220,275
|
|
20250416,101400,2432504725,8230,8220,8230,8220,139
|
|
20250416,101300,2431362025,8230,8210,8230,8210,1961
|
|
20250416,101200,2415242585,8220,8220,8220,8210,3616
|
|
20250416,101100,2385538705,8230,8230,8230,8230,27
|
|
20250416,101000,2385316495,8230,8220,8240,8220,4593
|
|
20250416,100900,2347519325,8210,8210,8210,8210,657
|
|
20250416,100800,2342125355,8210,8220,8220,8210,1727
|
|
20250416,100700,2327929485,8220,8220,8220,8220,96
|
|
20250416,100600,2327140365,8230,8220,8230,8220,606
|
|
20250416,100500,2322159025,8230,8230,8240,8230,426
|
|
20250416,100400,2318653035,8230,8220,8230,8210,3523
|
|
20250416,100300,2289706985,8220,8220,8220,8220,482
|
|
20250416,100200,2285744945,8220,8220,8220,8220,121
|
|
20250416,100100,2284750325,8220,8210,8230,8210,538
|
|
20250416,100000,2280328045,8220,8220,8230,8220,156
|
|
20250416,095900,2279045715,8230,8220,8240,8220,1148
|
|
20250416,095800,2269599285,8230,8210,8230,8210,833
|
|
20250416,095700,2262749015,8220,8210,8220,8210,1199
|
|
20250416,095600,2252903325,8220,8220,8230,8220,2614
|
|
20250416,095500,2231401575,8210,8215,8230,8210,1083
|
|
20250416,095400,2222497040,8215,8230,8235,8215,3009
|
|
20250416,095300,2197751405,8230,8230,8230,8230,1
|
|
20250416,095200,2197743175,8240,8240,8240,8240,1548
|
|
20250416,095100,2184987655,8250,8250,8260,8230,4829
|
|
20250416,095000,2145185935,8260,8260,8260,8250,2689
|
|
20250416,094900,2122985785,8260,8280,8280,8260,22
|
|
20250416,094800,2122803645,8280,8250,8280,8250,4562
|
|
20250416,094700,2085114695,8250,8240,8250,8240,2155
|
|
20250416,094600,2067340985,8240,8250,8260,8240,2713
|
|
20250416,094500,2044963105,8240,8240,8250,8240,1849
|
|
20250416,094400,2029726325,8240,8250,8260,8240,2337
|
|
20250416,094300,2010449605,8240,8250,8250,8240,659
|
|
20250416,094200,2005018645,8240,8240,8250,8240,960
|
|
20250416,094100,1997107945,8240,8240,8250,8240,3307
|
|
20250416,094000,1969852235,8230,8250,8250,8230,1327
|
|
20250416,093900,1958912495,8250,8250,8250,8250,264
|
|
20250416,093800,1956734495,8260,8250,8260,8250,1070
|
|
20250416,093700,1947906755,8250,8250,8260,8240,3263
|
|
20250416,093600,1920986675,8250,8250,8250,8250,673
|
|
20250416,093500,1915434425,8250,8250,8250,8240,1569
|
|
20250416,093400,1902493635,8240,8260,8260,8230,3204
|
|
20250416,093300,1876084245,8250,8250,8260,8240,4068
|
|
20250416,093200,1842534695,8240,8260,8260,8230,3702
|
|
20250416,093100,1812007165,8260,8290,8300,8260,5833
|
|
20250416,093000,1763682705,8300,8300,8320,8290,5920
|
|
20250416,092900,1714526025,8300,8280,8310,8280,2637
|
|
20250416,092800,1692640895,8290,8250,8290,8250,3539
|
|
20250416,092700,1663401595,8260,8300,8310,8250,12504
|
|
20250416,092600,1559669165,8310,8260,8310,8250,17798
|
|
20250416,092500,1412200035,8270,8220,8270,8220,1976
|
|
20250416,092400,1395891425,8240,8230,8250,8210,5029
|
|
20250416,092300,1354485455,8240,8220,8240,8210,1800
|
|
20250416,092200,1339675755,8220,8200,8260,8200,3997
|
|
20250416,092100,1306767845,8200,8180,8220,8180,2885
|
|
20250416,092000,1283112505,8170,8170,8180,8160,1603
|
|
20250416,091900,1270019875,8170,8140,8180,8140,698
|
|
20250416,091800,1264321605,8150,8160,8170,8140,7757
|
|
20250416,091700,1201078805,8160,8180,8180,8160,2342
|
|
20250416,091600,1181942585,8180,8210,8210,8170,2463
|
|
20250416,091500,1161792655,8180,8170,8220,8170,2988
|
|
20250416,091400,1137320545,8180,8150,8180,8140,5550
|
|
20250416,091300,1092076045,8160,8150,8190,8150,3668
|
|
20250416,091200,1062121275,8150,8180,8190,8150,13897
|
|
20250416,091100,948685555,8180,8280,8290,8180,14461
|
|
20250416,091000,829601345,8270,8310,8390,8240,22893
|
|
20250416,090900,639477755,8310,8290,8360,8280,29299
|
|
20250416,090800,395452550,8290,8250,8310,8230,11464
|
|
20250416,090700,300541970,8250,8220,8270,8220,11090
|
|
20250416,090600,209140550,8240,8170,8240,8170,11672
|
|
20250416,090500,113295970,8170,8140,8170,8140,1490
|
|
20250416,090400,101148000,8140,8140,8150,8120,5168
|
|
20250416,090300,59115970,8140,8150,8170,8140,1276
|
|
20250416,090200,48703260,8130,8130,8130,8120,731
|
|
20250416,090100,42760810,8130,8120,8130,8120,1007
|
|
20250416,090000,34575340,8120,8160,8160,8090,4254
|