653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,195000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,194900,4503938440,7900,7900,7900,7900,0
|
|
20250417,194800,4503938440,7900,7900,7900,7900,0
|
|
20250417,194700,4503938440,7900,7900,7900,7900,0
|
|
20250417,194600,4503938440,7900,7900,7900,7900,0
|
|
20250417,194500,4503938440,7900,7900,7900,7900,0
|
|
20250417,194400,4503938440,7900,7900,7900,7900,0
|
|
20250417,194300,4503938440,7900,7900,7900,7900,0
|
|
20250417,194200,4503938440,7900,7900,7900,7900,0
|
|
20250417,194100,4503938440,7900,7900,7900,7900,0
|
|
20250417,194000,4503938440,7900,7900,7900,7900,0
|
|
20250417,193900,4503938440,7900,7900,7900,7900,0
|
|
20250417,193800,4503938440,7900,7900,7900,7900,0
|
|
20250417,193700,4503938440,7900,7900,7900,7900,0
|
|
20250417,193600,4503938440,7900,7900,7900,7900,0
|
|
20250417,193500,4503938440,7900,7900,7900,7900,0
|
|
20250417,193400,4503938440,7900,7900,7900,7900,0
|
|
20250417,193300,4503938440,7900,7900,7900,7900,0
|
|
20250417,193200,4503938440,7900,7900,7900,7900,0
|
|
20250417,193100,4503938440,7900,7900,7900,7900,0
|
|
20250417,193000,4503938440,7900,7900,7900,7900,0
|
|
20250417,192900,4503938440,7900,7900,7900,7900,0
|
|
20250417,192800,4503938440,7900,7900,7900,7900,0
|
|
20250417,192700,4503938440,7900,7900,7900,7900,0
|
|
20250417,192600,4503938440,7900,7900,7900,7900,0
|
|
20250417,192500,4503938440,7900,7900,7900,7900,0
|
|
20250417,192400,4503938440,7900,7900,7900,7900,0
|
|
20250417,192300,4503938440,7900,7900,7900,7900,0
|
|
20250417,192200,4503938440,7900,7900,7900,7900,0
|
|
20250417,192100,4503938440,7900,7900,7900,7900,0
|
|
20250417,192000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,191900,4503938440,7900,7900,7900,7900,0
|
|
20250417,191800,4503938440,7900,7900,7900,7900,0
|
|
20250417,191700,4503938440,7900,7900,7900,7900,0
|
|
20250417,191600,4503938440,7900,7900,7900,7900,0
|
|
20250417,191500,4503938440,7900,7900,7900,7900,0
|
|
20250417,191400,4503938440,7900,7900,7900,7900,0
|
|
20250417,191300,4503938440,7900,7900,7900,7900,0
|
|
20250417,191200,4503938440,7900,7900,7900,7900,0
|
|
20250417,191100,4503938440,7900,7900,7900,7900,0
|
|
20250417,191000,4503938440,7900,7900,7900,7900,0
|
|
20250417,190900,4503938440,7900,7900,7900,7900,0
|
|
20250417,190800,4503938440,7900,7900,7900,7900,0
|
|
20250417,190700,4503938440,7900,7900,7900,7900,0
|
|
20250417,190600,4503938440,7900,7900,7900,7900,0
|
|
20250417,190500,4503938440,7900,7900,7900,7900,0
|
|
20250417,190400,4503938440,7900,7900,7900,7900,0
|
|
20250417,190300,4503938440,7900,7900,7900,7900,0
|
|
20250417,190200,4503938440,7900,7900,7900,7900,0
|
|
20250417,190100,4503938440,7900,7900,7900,7900,0
|
|
20250417,190000,4503938440,7900,7900,7900,7900,0
|
|
20250417,185900,4503938440,7900,7900,7900,7900,0
|
|
20250417,185800,4503938440,7900,7900,7900,7900,0
|
|
20250417,185700,4503938440,7900,7900,7900,7900,0
|
|
20250417,185600,4503938440,7900,7900,7900,7900,0
|
|
20250417,185500,4503938440,7900,7900,7900,7900,0
|
|
20250417,185400,4503938440,7900,7900,7900,7900,0
|
|
20250417,185300,4503938440,7900,7900,7900,7900,0
|
|
20250417,185200,4503938440,7900,7900,7900,7900,0
|
|
20250417,185100,4503938440,7900,7900,7900,7900,0
|
|
20250417,185000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,184900,4503938440,7900,7900,7900,7900,0
|
|
20250417,184800,4503938440,7900,7900,7900,7900,0
|
|
20250417,184700,4503938440,7900,7900,7900,7900,0
|
|
20250417,184600,4503938440,7900,7900,7900,7900,0
|
|
20250417,184500,4503938440,7900,7900,7900,7900,0
|
|
20250417,184400,4503938440,7900,7900,7900,7900,0
|
|
20250417,184300,4503938440,7900,7900,7900,7900,0
|
|
20250417,184200,4503938440,7900,7900,7900,7900,0
|
|
20250417,184100,4503938440,7900,7900,7900,7900,0
|
|
20250417,184000,4503938440,7900,7900,7900,7900,0
|
|
20250417,183900,4503938440,7900,7900,7900,7900,0
|
|
20250417,183800,4503938440,7900,7900,7900,7900,0
|
|
20250417,183700,4503938440,7900,7900,7900,7900,0
|
|
20250417,183600,4503938440,7900,7900,7900,7900,0
|
|
20250417,183500,4503938440,7900,7900,7900,7900,0
|
|
20250417,183400,4503938440,7900,7900,7900,7900,0
|
|
20250417,183300,4503938440,7900,7900,7900,7900,0
|
|
20250417,183200,4503938440,7900,7900,7900,7900,0
|
|
20250417,183100,4503938440,7900,7900,7900,7900,0
|
|
20250417,183000,4503938440,7900,7900,7900,7900,0
|
|
20250417,182900,4503938440,7900,7900,7900,7900,0
|
|
20250417,182800,4503938440,7900,7900,7900,7900,0
|
|
20250417,182700,4503938440,7900,7900,7900,7900,0
|
|
20250417,182600,4503938440,7900,7900,7900,7900,0
|
|
20250417,182500,4503938440,7900,7900,7900,7900,0
|
|
20250417,182400,4503938440,7900,7900,7900,7900,0
|
|
20250417,182300,4503938440,7900,7900,7900,7900,0
|
|
20250417,182200,4503938440,7900,7900,7900,7900,0
|
|
20250417,182100,4503938440,7900,7900,7900,7900,0
|
|
20250417,182000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,181900,4503938440,7900,7900,7900,7900,0
|
|
20250417,181800,4503938440,7900,7900,7900,7900,0
|
|
20250417,181700,4503938440,7900,7900,7900,7900,0
|
|
20250417,181600,4503938440,7900,7900,7900,7900,0
|
|
20250417,181500,4503938440,7900,7900,7900,7900,0
|
|
20250417,181400,4503938440,7900,7900,7900,7900,0
|
|
20250417,181300,4503938440,7900,7900,7900,7900,0
|
|
20250417,181200,4503938440,7900,7900,7900,7900,0
|
|
20250417,181100,4503938440,7900,7900,7900,7900,0
|
|
20250417,181000,4503938440,7900,7900,7900,7900,0
|
|
20250417,180900,4503938440,7900,7900,7900,7900,0
|
|
20250417,180800,4503938440,7900,7900,7900,7900,0
|
|
20250417,180700,4503938440,7900,7900,7900,7900,0
|
|
20250417,180600,4503938440,7900,7900,7900,7900,0
|
|
20250417,180500,4503938440,7900,7900,7900,7900,0
|
|
20250417,180400,4503938440,7900,7900,7900,7900,0
|
|
20250417,180300,4503938440,7900,7900,7900,7900,0
|
|
20250417,180200,4503938440,7900,7900,7900,7900,0
|
|
20250417,180100,4503938440,7900,7900,7900,7900,0
|
|
20250417,180000,4503938440,7900,7900,7900,7900,0
|
|
20250417,175900,4503938440,7900,7900,7900,7900,0
|
|
20250417,175800,4503938440,7900,7900,7900,7900,0
|
|
20250417,175700,4503938440,7900,7900,7900,7900,0
|
|
20250417,175600,4503938440,7900,7900,7900,7900,0
|
|
20250417,175500,4503938440,7900,7900,7900,7900,0
|
|
20250417,175400,4503938440,7900,7900,7900,7900,0
|
|
20250417,175300,4503938440,7900,7900,7900,7900,0
|
|
20250417,175200,4503938440,7900,7900,7900,7900,0
|
|
20250417,175100,4503938440,7900,7900,7900,7900,0
|
|
20250417,175000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,174900,4503938440,7900,7900,7900,7900,0
|
|
20250417,174800,4503938440,7900,7900,7900,7900,0
|
|
20250417,174700,4503938440,7900,7900,7900,7900,0
|
|
20250417,174600,4503938440,7900,7900,7900,7900,0
|
|
20250417,174500,4503938440,7900,7900,7900,7900,0
|
|
20250417,174400,4503938440,7900,7900,7900,7900,0
|
|
20250417,174300,4503938440,7900,7900,7900,7900,0
|
|
20250417,174200,4503938440,7900,7900,7900,7900,0
|
|
20250417,174100,4503938440,7900,7900,7900,7900,0
|
|
20250417,174000,4503938440,7900,7900,7900,7900,0
|
|
20250417,173900,4503938440,7900,7900,7900,7900,0
|
|
20250417,173800,4503938440,7900,7900,7900,7900,0
|
|
20250417,173700,4503938440,7900,7900,7900,7900,0
|
|
20250417,173600,4503938440,7900,7900,7900,7900,0
|
|
20250417,173500,4503938440,7900,7900,7900,7900,0
|
|
20250417,173400,4503938440,7900,7900,7900,7900,0
|
|
20250417,173300,4503938440,7900,7900,7900,7900,0
|
|
20250417,173200,4503938440,7900,7900,7900,7900,0
|
|
20250417,173100,4503938440,7900,7900,7900,7900,0
|
|
20250417,173000,4503938440,7900,7900,7900,7900,0
|
|
20250417,172900,4503938440,7900,7900,7900,7900,0
|
|
20250417,172800,4503938440,7900,7900,7900,7900,0
|
|
20250417,172700,4503938440,7900,7900,7900,7900,0
|
|
20250417,172600,4503938440,7900,7900,7900,7900,0
|
|
20250417,172500,4503938440,7900,7900,7900,7900,0
|
|
20250417,172400,4503938440,7900,7900,7900,7900,0
|
|
20250417,172300,4503938440,7900,7900,7900,7900,0
|
|
20250417,172200,4503938440,7900,7900,7900,7900,0
|
|
20250417,172100,4503938440,7900,7900,7900,7900,0
|
|
20250417,172000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,171900,4503938440,7900,7900,7900,7900,0
|
|
20250417,171800,4503938440,7900,7900,7900,7900,0
|
|
20250417,171700,4503938440,7900,7900,7900,7900,0
|
|
20250417,171600,4503938440,7900,7900,7900,7900,0
|
|
20250417,171500,4503938440,7900,7900,7900,7900,0
|
|
20250417,171400,4503938440,7900,7900,7900,7900,0
|
|
20250417,171300,4503938440,7900,7900,7900,7900,0
|
|
20250417,171200,4503938440,7900,7900,7900,7900,0
|
|
20250417,171100,4503938440,7900,7900,7900,7900,0
|
|
20250417,171000,4503938440,7900,7900,7900,7900,0
|
|
20250417,170900,4503938440,7900,7900,7900,7900,0
|
|
20250417,170800,4503938440,7900,7900,7900,7900,0
|
|
20250417,170700,4503938440,7900,7900,7900,7900,0
|
|
20250417,170600,4503938440,7900,7900,7900,7900,0
|
|
20250417,170500,4503938440,7900,7900,7900,7900,0
|
|
20250417,170400,4503938440,7900,7900,7900,7900,0
|
|
20250417,170300,4503938440,7900,7900,7900,7900,0
|
|
20250417,170200,4503938440,7900,7900,7900,7900,0
|
|
20250417,170100,4503938440,7900,7900,7900,7900,0
|
|
20250417,170000,4503938440,7900,7900,7900,7900,0
|
|
20250417,165900,4503938440,7900,7900,7900,7900,0
|
|
20250417,165800,4503938440,7900,7900,7900,7900,0
|
|
20250417,165700,4503938440,7900,7900,7900,7900,0
|
|
20250417,165600,4503938440,7900,7900,7900,7900,0
|
|
20250417,165500,4503938440,7900,7900,7900,7900,0
|
|
20250417,165400,4503938440,7900,7900,7900,7900,0
|
|
20250417,165300,4503938440,7900,7900,7900,7900,0
|
|
20250417,165200,4503938440,7900,7900,7900,7900,0
|
|
20250417,165100,4503938440,7900,7900,7900,7900,0
|
|
20250417,165000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,164900,4503938440,7900,7900,7900,7900,0
|
|
20250417,164800,4503938440,7900,7900,7900,7900,0
|
|
20250417,164700,4503938440,7900,7900,7900,7900,0
|
|
20250417,164600,4503938440,7900,7900,7900,7900,0
|
|
20250417,164500,4503938440,7900,7900,7900,7900,0
|
|
20250417,164400,4503938440,7900,7900,7900,7900,0
|
|
20250417,164300,4503938440,7900,7900,7900,7900,0
|
|
20250417,164200,4503938440,7900,7900,7900,7900,0
|
|
20250417,164100,4503938440,7900,7900,7900,7900,0
|
|
20250417,164000,4503938440,7900,7900,7900,7900,0
|
|
20250417,163900,4503938440,7900,7900,7900,7900,0
|
|
20250417,163800,4503938440,7900,7900,7900,7900,0
|
|
20250417,163700,4503938440,7900,7900,7900,7900,0
|
|
20250417,163600,4503938440,7900,7900,7900,7900,0
|
|
20250417,163500,4503938440,7900,7900,7900,7900,0
|
|
20250417,163400,4503938440,7900,7900,7900,7900,0
|
|
20250417,163300,4503938440,7900,7900,7900,7900,0
|
|
20250417,163200,4503938440,7900,7900,7900,7900,0
|
|
20250417,163100,4503938440,7900,7900,7900,7900,0
|
|
20250417,163000,4503938440,7900,7900,7900,7900,0
|
|
20250417,162900,4503938440,7900,7900,7900,7900,0
|
|
20250417,162800,4503938440,7900,7900,7900,7900,0
|
|
20250417,162700,4503938440,7900,7900,7900,7900,0
|
|
20250417,162600,4503938440,7900,7900,7900,7900,0
|
|
20250417,162500,4503938440,7900,7900,7900,7900,0
|
|
20250417,162400,4503938440,7900,7900,7900,7900,0
|
|
20250417,162300,4503938440,7900,7900,7900,7900,0
|
|
20250417,162200,4503938440,7900,7900,7900,7900,0
|
|
20250417,162100,4503938440,7900,7900,7900,7900,0
|
|
20250417,162000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,161900,4503938440,7900,7900,7900,7900,0
|
|
20250417,161800,4503938440,7900,7900,7900,7900,0
|
|
20250417,161700,4503938440,7900,7900,7900,7900,0
|
|
20250417,161600,4503938440,7900,7900,7900,7900,0
|
|
20250417,161500,4503938440,7900,7900,7900,7900,0
|
|
20250417,161400,4503938440,7900,7900,7900,7900,0
|
|
20250417,161300,4503938440,7900,7900,7900,7900,0
|
|
20250417,161200,4503938440,7900,7900,7900,7900,0
|
|
20250417,161100,4503938440,7900,7900,7900,7900,0
|
|
20250417,161000,4503938440,7900,7900,7900,7900,0
|
|
20250417,160900,4503938440,7900,7900,7900,7900,0
|
|
20250417,160800,4503938440,7900,7900,7900,7900,0
|
|
20250417,160700,4503938440,7900,7900,7900,7900,0
|
|
20250417,160600,4503938440,7900,7900,7900,7900,0
|
|
20250417,160500,4503938440,7900,7900,7900,7900,0
|
|
20250417,160400,4503938440,7900,7900,7900,7900,0
|
|
20250417,160300,4503938440,7900,7900,7900,7900,0
|
|
20250417,160200,4503938440,7900,7900,7900,7900,0
|
|
20250417,160100,4503938440,7900,7900,7900,7900,0
|
|
20250417,160000,4503938440,7900,7900,7900,7900,0
|
|
20250417,155900,4503938440,7900,7900,7900,7900,0
|
|
20250417,155800,4503938440,7900,7900,7900,7900,0
|
|
20250417,155700,4503938440,7900,7900,7900,7900,0
|
|
20250417,155600,4503938440,7900,7900,7900,7900,0
|
|
20250417,155500,4503938440,7900,7900,7900,7900,0
|
|
20250417,155400,4503938440,7900,7900,7900,7900,0
|
|
20250417,155300,4503938440,7900,7900,7900,7900,0
|
|
20250417,155200,4503938440,7900,7900,7900,7900,0
|
|
20250417,155100,4503938440,7900,7900,7900,7900,0
|
|
20250417,155000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,154900,4503938440,7900,7900,7900,7900,0
|
|
20250417,154800,4503938440,7900,7900,7900,7900,0
|
|
20250417,154700,4503938440,7900,7900,7900,7900,0
|
|
20250417,154600,4503938440,7900,7900,7900,7900,0
|
|
20250417,154500,4503938440,7900,7900,7900,7900,0
|
|
20250417,154400,4503938440,7900,7900,7900,7900,0
|
|
20250417,154300,4503938440,7900,7900,7900,7900,0
|
|
20250417,154200,4503938440,7900,7900,7900,7900,0
|
|
20250417,154100,4503938440,7900,7900,7900,7900,0
|
|
20250417,154000,4503938440,7900,7900,7900,7900,0
|
|
20250417,153900,4503938440,7900,7900,7900,7900,0
|
|
20250417,153800,4503938440,7900,7900,7900,7900,0
|
|
20250417,153700,4503938440,7900,7900,7900,7900,0
|
|
20250417,153600,4503938440,7900,7900,7900,7900,0
|
|
20250417,153500,4503938440,7900,7900,7900,7900,0
|
|
20250417,153400,4503938440,7900,7900,7900,7900,0
|
|
20250417,153300,4503938440,7900,7900,7900,7900,0
|
|
20250417,153200,4503938440,7900,7900,7900,7900,0
|
|
20250417,153100,4503938440,7900,7900,7900,7900,0
|
|
20250417,153000,4503938440,7900,7900,7900,7900,7585
|
|
20250417,152900,4444016940,7900,7900,7900,7900,0
|
|
20250417,152800,4444016940,7900,7900,7900,7900,0
|
|
20250417,152700,4444016940,7900,7900,7900,7900,0
|
|
20250417,152600,4444016940,7900,7900,7900,7900,0
|
|
20250417,152500,4444016940,7900,7900,7900,7900,0
|
|
20250417,152400,4444016940,7900,7900,7900,7900,0
|
|
20250417,152300,4444016940,7900,7900,7900,7900,0
|
|
20250417,152200,4444016940,7900,7900,7900,7900,0
|
|
20250417,152100,4444016940,7900,7900,7900,7900,0
|
|
20250417,152000,4444016940,7900,7900,7900,7900,0
|
|
20250417,151900,4444016940,7900,7900,7910,7880,5103
|
|
20250417,151800,4403741550,7910,7910,7910,7900,90
|
|
20250417,151700,4403029730,7910,7890,7910,7890,1231
|
|
20250417,151600,4393293820,7910,7920,7920,7900,1327
|
|
20250417,151500,4382797500,7920,7880,7920,7880,5735
|
|
20250417,151400,4337485280,7890,7890,7890,7890,188
|
|
20250417,151300,4336001960,7890,7890,7890,7890,545
|
|
20250417,151200,4331701910,7890,7900,7900,7880,5502
|
|
20250417,151100,4288287150,7890,7890,7900,7890,2127
|
|
20250417,151000,4271499160,7890,7900,7900,7890,2304
|
|
20250417,150900,4253312330,7900,7900,7900,7890,174
|
|
20250417,150800,4251937830,7890,7900,7900,7890,280
|
|
20250417,150700,4249726040,7900,7900,7900,7890,3040
|
|
20250417,150600,4225710430,7900,7910,7910,7890,3656
|
|
20250417,150500,4196819980,7930,7930,7930,7910,1856
|
|
20250417,150400,4182120140,7930,7900,7930,7900,7420
|
|
20250417,150300,4123461360,7890,7910,7910,7890,3836
|
|
20250417,150200,4093155480,7910,7890,7910,7890,3077
|
|
20250417,150100,4068842720,7890,7890,7890,7890,1250
|
|
20250417,150000,4058980220,7890,7880,7890,7880,1698
|
|
20250417,145900,4045597370,7890,7880,7890,7880,369
|
|
20250417,145800,4042688060,7890,7890,7900,7880,734
|
|
20250417,145700,4036897660,7880,7880,7890,7880,587
|
|
20250417,145600,4032266590,7880,7880,7890,7880,3478
|
|
20250417,145500,4004853650,7880,7890,7890,7880,604
|
|
20250417,145400,4000088290,7890,7900,7900,7890,1179
|
|
20250417,145300,3990785860,7900,7900,7910,7890,1683
|
|
20250417,145200,3977494120,7900,7900,7900,7900,585
|
|
20250417,145100,3972872620,7890,7900,7910,7890,5393
|
|
20250417,145000,3930292320,7920,7910,7920,7900,288
|
|
20250417,144900,3928014330,7900,7910,7910,7900,659
|
|
20250417,144800,3922801660,7910,7910,7910,7910,266
|
|
20250417,144700,3920697600,7910,7910,7910,7910,294
|
|
20250417,144600,3918372060,7910,7890,7910,7890,3277
|
|
20250417,144500,3892478440,7890,7900,7900,7890,1281
|
|
20250417,144400,3882360450,7910,7920,7920,7900,1809
|
|
20250417,144300,3868059660,7910,7910,7910,7900,2841
|
|
20250417,144200,3845614300,7910,7910,7920,7900,6513
|
|
20250417,144100,3794148290,7920,7920,7920,7910,659
|
|
20250417,144000,3788932110,7920,7920,7920,7920,1209
|
|
20250417,143900,3779356830,7920,7920,7920,7920,224
|
|
20250417,143800,3777582750,7920,7920,7920,7920,319
|
|
20250417,143700,3775056270,7920,7920,7925,7920,953
|
|
20250417,143600,3767508500,7920,7930,7930,7920,226
|
|
20250417,143500,3765716580,7920,7920,7930,7920,616
|
|
20250417,143400,3760836860,7920,7930,7930,7920,1183
|
|
20250417,143300,3751457210,7930,7940,7940,7930,242
|
|
20250417,143200,3749535850,7940,7920,7940,7920,4100
|
|
20250417,143100,3717028750,7910,7910,7910,7910,22
|
|
20250417,143000,3716854730,7910,7910,7910,7910,77
|
|
20250417,142900,3716245660,7920,7920,7920,7900,6897
|
|
20250417,142800,3661731980,7920,7930,7940,7920,390
|
|
20250417,142700,3658639550,7930,7940,7940,7920,10921
|
|
20250417,142600,3572101660,7930,7940,7940,7930,135
|
|
20250417,142500,3571030310,7940,7940,7940,7940,2341
|
|
20250417,142400,3552442770,7940,7940,7940,7940,843
|
|
20250417,142300,3545749350,7940,7940,7940,7940,62
|
|
20250417,142200,3545257070,7940,7950,7950,7940,1998
|
|
20250417,142100,3529378480,7950,7950,7950,7950,23
|
|
20250417,142000,3529195630,7950,7950,7950,7940,2203
|
|
20250417,141900,3511681900,7940,7960,7960,7920,13738
|
|
20250417,141800,3402777870,7950,7950,7950,7940,449
|
|
20250417,141700,3399208540,7950,7950,7950,7950,242
|
|
20250417,141600,3397284640,7950,7950,7950,7950,1174
|
|
20250417,141500,3387951340,7950,7960,7960,7950,88
|
|
20250417,141400,3387251280,7950,7950,7950,7950,23
|
|
20250417,141300,3387068430,7950,7950,7950,7950,23
|
|
20250417,141200,3386885580,7960,7950,7960,7950,423
|
|
20250417,141100,3383519030,7950,7950,7960,7950,235
|
|
20250417,141000,3381648660,7950,7950,7950,7950,14
|
|
20250417,140900,3381537360,7950,7950,7950,7950,13
|
|
20250417,140800,3381434010,7950,7950,7950,7940,338
|
|
20250417,140700,3378747010,7950,7950,7950,7950,2906
|
|
20250417,140600,3355644310,7960,7970,7970,7960,1097
|
|
20250417,140500,3346911430,7960,7960,7970,7960,797
|
|
20250417,140400,3340566280,7950,7950,7960,7950,329
|
|
20250417,140300,3337948940,7950,7950,7950,7950,10
|
|
20250417,140200,3337869440,7950,7950,7950,7950,1290
|
|
20250417,140100,3327613940,7940,7950,7950,7940,1013
|
|
20250417,140000,3319560800,7950,7960,7960,7950,186
|
|
20250417,135900,3318080370,7950,7960,7960,7950,850
|
|
20250417,135800,3311320780,7960,7950,7960,7950,275
|
|
20250417,135700,3309131910,7950,7960,7960,7950,823
|
|
20250417,135600,3302581120,7960,7960,7960,7960,31
|
|
20250417,135500,3302334360,7960,7960,7970,7960,232
|
|
20250417,135400,3300487380,7950,7950,7950,7950,23
|
|
20250417,135300,3300304530,7960,7950,7960,7950,150
|
|
20250417,135200,3299111710,7960,7950,7960,7950,143
|
|
20250417,135100,3297974800,7950,7940,7950,7930,930
|
|
20250417,135000,3290585260,7940,7940,7940,7940,23
|
|
20250417,134900,3290402640,7940,7950,7950,7940,3015
|
|
20250417,134800,3266457620,7950,7950,7950,7940,581
|
|
20250417,134700,3261838800,7950,7950,7950,7950,409
|
|
20250417,134600,3258587250,7950,7950,7950,7940,1383
|
|
20250417,134500,3247593820,7950,7950,7950,7950,728
|
|
20250417,134400,3241806220,7950,7960,7960,7950,23
|
|
20250417,134300,3241623270,7950,7950,7950,7950,23
|
|
20250417,134200,3241440420,7950,7960,7960,7950,541
|
|
20250417,134100,3237134470,7960,7950,7960,7950,2070
|
|
20250417,134000,3220672970,7950,7950,7950,7950,301
|
|
20250417,133900,3218280020,7950,7950,7950,7950,49
|
|
20250417,133800,3217890470,7950,7950,7950,7950,152
|
|
20250417,133700,3216682070,7950,7950,7950,7950,1323
|
|
20250417,133600,3206164220,7950,7960,7960,7950,124
|
|
20250417,133500,3205178410,7950,7950,7950,7950,171
|
|
20250417,133400,3203818960,7950,7950,7960,7950,143
|
|
20250417,133300,3202682090,7940,7950,7950,7940,520
|
|
20250417,133200,3198548190,7940,7950,7950,7940,79
|
|
20250417,133100,3197920270,7940,7940,7940,7930,946
|
|
20250417,133000,3190409790,7930,7910,7930,7910,2172
|
|
20250417,132900,3173207610,7910,7900,7910,7900,232
|
|
20250417,132800,3171372990,7920,7920,7920,7900,1288
|
|
20250417,132700,3161181170,7920,7920,7930,7920,119
|
|
20250417,132600,3160238640,7920,7930,7930,7920,83
|
|
20250417,132500,3159580980,7920,7920,7920,7910,318
|
|
20250417,132400,3157062520,7910,7900,7910,7900,43
|
|
20250417,132300,3156722680,7910,7910,7910,7910,240
|
|
20250417,132200,3154824280,7910,7900,7910,7900,1088
|
|
20250417,132100,3146223430,7910,7900,7910,7900,2790
|
|
20250417,132000,3124179470,7890,7890,7890,7890,72
|
|
20250417,131900,3123611390,7900,7900,7900,7890,815
|
|
20250417,131800,3117172900,7900,7900,7910,7880,11931
|
|
20250417,131700,3023019970,7920,7930,7940,7900,20177
|
|
20250417,131600,2863398580,7940,7940,7940,7930,2346
|
|
20250417,131500,2844772080,7940,7940,7940,7940,606
|
|
20250417,131400,2839960440,7940,7950,7950,7940,3561
|
|
20250417,131300,2811665230,7950,7950,7960,7950,3206
|
|
20250417,131200,2786156640,7960,7960,7960,7940,6244
|
|
20250417,131100,2736486330,7960,7960,7960,7960,2512
|
|
20250417,131000,2716490810,7960,7970,7970,7960,82
|
|
20250417,130900,2715837500,7970,7970,7980,7960,618
|
|
20250417,130800,2710912020,7970,7980,7990,7970,2185
|
|
20250417,130700,2693486520,7980,7990,7990,7980,24
|
|
20250417,130600,2693294990,7980,7990,7990,7980,123
|
|
20250417,130500,2692312350,7990,7980,7990,7980,69
|
|
20250417,130400,2691761550,7980,7970,7980,7970,1407
|
|
20250417,130300,2680537750,7970,7970,7970,7950,1515
|
|
20250417,130200,2668479810,7960,7970,7980,7960,5061
|
|
20250417,130100,2628188310,7970,7970,7980,7970,1396
|
|
20250417,130000,2617062150,7960,7960,7960,7950,2680
|
|
20250417,125900,2595736150,7960,7970,7970,7960,1590
|
|
20250417,125800,2583064660,7970,8000,8000,7960,16028
|
|
20250417,125700,2455197380,7990,7990,7990,7990,1051
|
|
20250417,125600,2446799890,7990,7990,8000,7990,148
|
|
20250417,125500,2445617300,7990,7990,7990,7980,4873
|
|
20250417,125400,2406683130,7990,7990,7990,7990,98
|
|
20250417,125300,2405900110,7990,7990,7990,7990,10
|
|
20250417,125200,2405820210,8000,8000,8000,8000,1455
|
|
20250417,125100,2394180210,8000,8010,8010,8000,7391
|
|
20250417,125000,2335046250,8010,8020,8020,8010,58
|
|
20250417,124900,2334581470,8010,8010,8010,8010,93
|
|
20250417,124800,2333836540,8020,8020,8030,8020,423
|
|
20250417,124700,2330444070,8020,8020,8020,8010,42
|
|
20250417,124600,2330107330,8030,8030,8030,8000,6932
|
|
20250417,124500,2274568190,8040,8035,8040,8030,17
|
|
20250417,124400,2274431615,8030,8030,8030,8030,50
|
|
20250417,124300,2274030115,8030,8030,8040,8030,132
|
|
20250417,124200,2272969735,8030,8020,8030,8020,1666
|
|
20250417,124100,2259591855,8020,8020,8020,8020,222
|
|
20250417,124000,2257811415,8020,8010,8030,8010,988
|
|
20250417,123900,2249887515,8010,8010,8020,8010,67
|
|
20250417,123800,2249350565,8010,8010,8010,8010,0
|
|
20250417,123700,2249350565,8010,8020,8020,8010,400
|
|
20250417,123600,2246142605,8020,8020,8020,8020,92
|
|
20250417,123500,2245404765,8020,8020,8020,8020,14
|
|
20250417,123400,2245292485,8030,8020,8030,8020,350
|
|
20250417,123300,2242485265,8030,8020,8030,8020,2974
|
|
20250417,123200,2218632805,8020,8020,8020,8020,39
|
|
20250417,123100,2218320025,8020,8020,8020,8020,5
|
|
20250417,123000,2218279925,8020,8020,8030,8020,1020
|
|
20250417,122900,2210093835,8030,8020,8030,8010,592
|
|
20250417,122800,2205345705,8010,8010,8010,8010,178
|
|
20250417,122700,2203919925,8010,8010,8010,8010,10
|
|
20250417,122600,2203839825,8010,8020,8020,8010,5
|
|
20250417,122500,2203799765,8010,8010,8010,8010,39
|
|
20250417,122400,2203487375,8010,8010,8020,8010,251
|
|
20250417,122300,2201476375,8020,8020,8020,8020,159
|
|
20250417,122200,2200201195,8020,8020,8020,8020,15
|
|
20250417,122100,2200080895,8020,8010,8020,8010,55
|
|
20250417,122000,2199640175,8010,8010,8010,8010,4
|
|
20250417,121900,2199608135,8010,8010,8010,8010,11
|
|
20250417,121800,2199520025,8010,8020,8020,8010,307
|
|
20250417,121700,2197057955,8010,8020,8020,8010,714
|
|
20250417,121600,2191331785,8020,8020,8020,8020,14
|
|
20250417,121500,2191219505,8020,8020,8020,8020,50
|
|
20250417,121400,2190818505,8020,8030,8030,8020,210
|
|
20250417,121300,2189132375,8030,8030,8030,8030,49
|
|
20250417,121200,2188738905,8020,8020,8030,8020,916
|
|
20250417,121100,2181392185,8020,8020,8020,8020,15
|
|
20250417,121000,2181271885,8030,8030,8030,8030,68
|
|
20250417,120900,2180725845,8020,8030,8030,8020,1585
|
|
20250417,120800,2168000005,8030,8030,8030,8030,0
|
|
20250417,120700,2168000005,8030,8030,8030,8020,68
|
|
20250417,120600,2167454005,8020,8020,8030,8010,4626
|
|
20250417,120500,2130348075,8000,8010,8010,8000,551
|
|
20250417,120400,2125934605,8000,8030,8030,8000,9082
|
|
20250417,120300,2053219405,8030,8030,8030,8030,587
|
|
20250417,120200,2048505795,8030,8030,8030,8030,45
|
|
20250417,120100,2048144445,8030,8030,8030,8030,44
|
|
20250417,120000,2047791125,8030,8040,8040,8030,84
|
|
20250417,115900,2047115805,8030,8030,8030,8030,38
|
|
20250417,115800,2046810665,8030,8030,8030,8030,5
|
|
20250417,115700,2046770515,8030,8030,8030,8030,10
|
|
20250417,115600,2046690215,8030,8030,8030,8030,16
|
|
20250417,115500,2046561735,8030,8030,8030,8030,28
|
|
20250417,115400,2046336895,8030,8030,8030,8030,214
|
|
20250417,115300,2044618475,8030,8030,8030,8030,102
|
|
20250417,115200,2043799415,8020,8030,8030,8020,12
|
|
20250417,115100,2043703155,8030,8030,8030,8030,74
|
|
20250417,115000,2043108935,8020,8020,8020,8020,0
|
|
20250417,114900,2043108935,8020,8030,8030,8020,77
|
|
20250417,114800,2042490775,8030,8020,8030,8020,180
|
|
20250417,114700,2041045755,8030,8040,8040,8030,74
|
|
20250417,114600,2040451165,8020,8030,8030,8020,115
|
|
20250417,114500,2039528505,8030,8030,8030,8030,906
|
|
20250417,114400,2032253325,8030,8040,8040,8030,139
|
|
20250417,114300,2031136155,8030,8020,8030,8020,730
|
|
20250417,114200,2025274405,8020,8030,8030,8010,329
|
|
20250417,114100,2022636685,8030,8020,8030,8010,392
|
|
20250417,114000,2019491285,8020,8020,8020,8020,732
|
|
20250417,113900,2013620645,8010,8010,8020,8010,55
|
|
20250417,113800,2013179685,8020,8020,8030,8010,427
|
|
20250417,113700,2009755235,8010,8020,8020,8010,588
|
|
20250417,113600,2005040095,8020,8010,8020,8010,1567
|
|
20250417,113500,1992472855,8010,8010,8010,8010,87
|
|
20250417,113400,1991775985,8010,8020,8020,8010,102
|
|
20250417,113300,1990958665,8010,8020,8020,8010,791
|
|
20250417,113200,1984617905,8020,8020,8020,8020,8
|
|
20250417,113100,1984553745,8020,8020,8030,8010,132
|
|
20250417,113000,1983495205,8020,8030,8030,8010,1223
|
|
20250417,112900,1973678955,8030,8040,8040,8030,44
|
|
20250417,112800,1973325585,8030,8040,8040,8030,182
|
|
20250417,112700,1971862405,8040,8040,8040,8040,710
|
|
20250417,112600,1966154005,8030,8030,8040,8030,1321
|
|
20250417,112500,1955533545,8040,8050,8050,8040,613
|
|
20250417,112400,1950602845,8050,8050,8050,8050,10
|
|
20250417,112300,1950522345,8050,8040,8050,8040,419
|
|
20250417,112200,1947149495,8040,8040,8060,8040,9456
|
|
20250417,112100,1871030965,8040,8040,8040,8040,10
|
|
20250417,112000,1870950565,8040,8050,8055,8040,1426
|
|
20250417,111900,1859477630,8050,8040,8050,8040,864
|
|
20250417,111800,1852523430,8040,8050,8050,8040,76
|
|
20250417,111700,1851912010,8050,8050,8050,8040,776
|
|
20250417,111600,1845670210,8050,8050,8050,8050,215
|
|
20250417,111500,1843939460,8050,8060,8060,8050,329
|
|
20250417,111400,1841290910,8060,8040,8060,8040,7736
|
|
20250417,111300,1779010470,8030,8040,8040,8030,193
|
|
20250417,111200,1777458970,8040,8040,8050,8040,909
|
|
20250417,111100,1770149820,8040,8040,8050,8040,1350
|
|
20250417,111000,1759294840,8040,8030,8050,8020,1555
|
|
20250417,110900,1746793040,8040,8020,8040,8020,566
|
|
20250417,110800,1742253240,8030,8030,8030,8020,211
|
|
20250417,110700,1740559010,8030,8020,8030,8020,247
|
|
20250417,110600,1738577070,8010,8020,8020,8010,550
|
|
20250417,110500,1734166170,8020,8020,8020,8020,11
|
|
20250417,110400,1734077950,8030,8020,8030,8020,213
|
|
20250417,110300,1732369560,8020,8010,8020,8010,2576
|
|
20250417,110200,1711731520,8010,8020,8020,8000,78
|
|
20250417,110100,1711106740,8020,8020,8020,8000,813
|
|
20250417,110000,1704594320,8020,8010,8020,8010,158
|
|
20250417,105900,1703328120,8020,8030,8030,8020,435
|
|
20250417,105800,1699839030,8030,8010,8030,8010,2704
|
|
20250417,105700,1678167130,8010,8000,8010,8000,39
|
|
20250417,105600,1677855120,8000,8000,8000,8000,137
|
|
20250417,105500,1676759120,8000,8000,8010,8000,39
|
|
20250417,105400,1676447050,8010,8000,8010,8000,80
|
|
20250417,105300,1675806590,8000,8010,8010,8000,1667
|
|
20250417,105200,1662453930,8010,8020,8020,8010,77
|
|
20250417,105100,1661836670,8010,8010,8020,8010,146
|
|
20250417,105000,1660666700,8010,8010,8010,8010,140
|
|
20250417,104900,1659545300,8020,8020,8020,8010,336
|
|
20250417,104800,1656852470,8020,8020,8020,8010,29
|
|
20250417,104700,1656620030,8020,8010,8020,8010,56
|
|
20250417,104600,1656171010,8010,8010,8010,8010,102
|
|
20250417,104500,1655353990,8010,8020,8020,8010,1353
|
|
20250417,104400,1644508080,8020,8030,8030,8020,533
|
|
20250417,104300,1640228290,8030,8040,8040,8030,58
|
|
20250417,104200,1639762070,8030,8035,8040,8030,2612
|
|
20250417,104100,1618761790,8035,8040,8040,8035,231
|
|
20250417,104000,1616904630,8040,8030,8040,8030,1103
|
|
20250417,103900,1608036610,8030,8030,8030,8030,533
|
|
20250417,103800,1603756620,8030,8030,8030,8020,355
|
|
20250417,103700,1600906350,8030,8030,8030,8030,325
|
|
20250417,103600,1598296600,8030,8030,8030,8030,287
|
|
20250417,103500,1595991990,8030,8040,8040,8030,396
|
|
20250417,103400,1592808250,8040,8030,8040,8030,69
|
|
20250417,103300,1592253770,8030,8040,8040,8030,357
|
|
20250417,103200,1589386570,8040,8030,8040,8030,142
|
|
20250417,103100,1588244990,8050,8030,8050,8030,650
|
|
20250417,103000,1583021680,8030,8030,8030,8030,38
|
|
20250417,102900,1582716540,8040,8040,8040,8040,106
|
|
20250417,102800,1581864300,8040,8050,8050,8040,1275
|
|
20250417,102700,1571612830,8050,8040,8050,8040,115
|
|
20250417,102600,1570687460,8040,8040,8040,8040,0
|
|
20250417,102500,1570687460,8040,8030,8040,8030,627
|
|
20250417,102400,1565646510,8030,8030,8030,8030,521
|
|
20250417,102300,1561462880,8020,8030,8030,8020,58
|
|
20250417,102200,1560997520,8030,8030,8040,8030,281
|
|
20250417,102100,1558741060,8030,8030,8030,8030,9
|
|
20250417,102000,1558668790,8030,8040,8040,8030,102
|
|
20250417,101900,1557849660,8030,8020,8030,8020,373
|
|
20250417,101800,1554854630,8030,8040,8040,8020,446
|
|
20250417,101700,1551275200,8040,8040,8040,8030,190
|
|
20250417,101600,1549747700,8040,8040,8050,8040,261
|
|
20250417,101500,1547648800,8040,8050,8050,8040,59
|
|
20250417,101400,1547174430,8050,8040,8050,8040,52
|
|
20250417,101300,1546755930,8040,8030,8040,8030,10781
|
|
20250417,101200,1460086620,8030,8020,8030,8020,288
|
|
20250417,101100,1457774360,8020,8010,8020,8010,1615
|
|
20250417,101000,1444835700,8000,8000,8000,8000,186
|
|
20250417,100900,1443347700,7990,7990,7990,7980,103
|
|
20250417,100800,1442524830,7980,7970,7980,7970,616
|
|
20250417,100700,1437612390,7970,7970,7970,7960,1439
|
|
20250417,100600,1426143660,7960,7960,7970,7960,2982
|
|
20250417,100500,1402406420,7950,7950,7960,7950,1221
|
|
20250417,100400,1392689150,7960,7960,7960,7950,432
|
|
20250417,100300,1389250530,7950,7960,7960,7950,1261
|
|
20250417,100200,1379222930,7960,7980,7980,7960,4282
|
|
20250417,100100,1345098080,7980,7990,7990,7970,5015
|
|
20250417,100000,1305092320,7980,7990,8000,7980,369
|
|
20250417,095900,1302146040,7990,8000,8000,7990,2468
|
|
20250417,095800,1282421030,8000,8000,8000,8000,17
|
|
20250417,095700,1282285030,7990,8000,8000,7990,256
|
|
20250417,095600,1280237420,8000,8010,8010,8000,2379
|
|
20250417,095500,1261193420,8000,8000,8000,8000,40
|
|
20250417,095400,1260873420,8010,8000,8010,7990,228
|
|
20250417,095300,1259051530,8000,8000,8000,8000,4576
|
|
20250417,095200,1222443530,7990,8000,8000,7990,276
|
|
20250417,095100,1220235630,8000,7980,8000,7980,956
|
|
20250417,095000,1212599040,7980,8000,8000,7980,5511
|
|
20250417,094900,1168521430,8010,8000,8010,8000,1461
|
|
20250417,094800,1156825890,8000,8000,8000,8000,939
|
|
20250417,094700,1149313890,8010,8010,8010,8010,62
|
|
20250417,094600,1148817270,8010,8020,8020,8000,2856
|
|
20250417,094500,1125946960,8020,8030,8030,8020,6
|
|
20250417,094400,1125898810,8010,8030,8040,8010,153
|
|
20250417,094300,1124673230,8030,8020,8030,8010,109
|
|
20250417,094200,1123799880,8020,8010,8030,8010,678
|
|
20250417,094100,1118362090,8010,8000,8010,8000,513
|
|
20250417,094000,1114256270,8010,8000,8010,8000,697
|
|
20250417,093900,1108679130,8000,8020,8020,8000,2332
|
|
20250417,093800,1090008160,8020,8020,8020,8020,138
|
|
20250417,093700,1088901400,8020,8030,8030,8020,810
|
|
20250417,093600,1082401050,8030,8050,8050,8030,1898
|
|
20250417,093500,1067138630,8040,8060,8070,8040,2165
|
|
20250417,093400,1049701980,8060,8050,8060,8040,165
|
|
20250417,093300,1048372990,8050,8040,8050,8040,8469
|
|
20250417,093200,980281230,8040,8040,8040,8030,1380
|
|
20250417,093100,969187410,8040,8040,8040,8040,336
|
|
20250417,093000,966485970,8030,8030,8040,8030,215
|
|
20250417,092900,964759470,8040,8050,8050,8040,5228
|
|
20250417,092800,922723790,8050,8040,8060,8040,5844
|
|
20250417,092700,875681640,8040,8030,8060,8030,1331
|
|
20250417,092600,864978880,8030,8030,8030,8030,81
|
|
20250417,092500,864328450,8020,8020,8030,8020,5848
|
|
20250417,092400,817424610,8030,8030,8030,8030,267
|
|
20250417,092300,815280600,8030,8050,8050,7990,7500
|
|
20250417,092200,755164490,8050,8070,8070,8050,2102
|
|
20250417,092100,738223010,8080,8070,8080,8070,197
|
|
20250417,092000,736632420,8070,8060,8070,8060,246
|
|
20250417,091900,734647590,8070,8070,8080,8070,484
|
|
20250417,091800,730740710,8080,8100,8100,8080,1174
|
|
20250417,091700,721251790,8090,8080,8100,8080,2129
|
|
20250417,091600,704027720,8090,8120,8120,8080,2461
|
|
20250417,091500,684104510,8120,8130,8130,8110,4529
|
|
20250417,091400,647340230,8120,8080,8130,8070,15920
|
|
20250417,091300,518426660,8090,8080,8090,8070,898
|
|
20250417,091200,511171810,8070,8080,8080,8070,102
|
|
20250417,091100,510348170,8070,8080,8080,8060,1205
|
|
20250417,091000,500629160,8090,8060,8090,8060,1873
|
|
20250417,090900,485501040,8070,8060,8070,8050,576
|
|
20250417,090800,480855490,8060,8060,8060,8040,1817
|
|
20250417,090700,466228460,8060,8030,8070,8030,2150
|
|
20250417,090600,448936620,8030,8000,8030,8000,2094
|
|
20250417,090500,432172370,8000,7990,8000,7990,1430
|
|
20250417,090400,420736880,7980,7990,8070,7980,7639
|
|
20250417,090300,359627770,7990,7980,8000,7980,7207
|
|
20250417,090200,301991170,7970,7920,7970,7920,2301
|
|
20250417,090100,283716750,7920,7930,7960,7900,22010
|
|
20250417,090000,109463210,7940,8000,8000,7910,13786
|