653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,195000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,194900,3543312115,7860,7860,7860,7860,0
|
|
20250418,194800,3543312115,7860,7860,7860,7860,0
|
|
20250418,194700,3543312115,7860,7860,7860,7860,0
|
|
20250418,194600,3543312115,7860,7860,7860,7860,0
|
|
20250418,194500,3543312115,7860,7860,7860,7860,0
|
|
20250418,194400,3543312115,7860,7860,7860,7860,0
|
|
20250418,194300,3543312115,7860,7860,7860,7860,0
|
|
20250418,194200,3543312115,7860,7860,7860,7860,0
|
|
20250418,194100,3543312115,7860,7860,7860,7860,0
|
|
20250418,194000,3543312115,7860,7860,7860,7860,0
|
|
20250418,193900,3543312115,7860,7860,7860,7860,0
|
|
20250418,193800,3543312115,7860,7860,7860,7860,0
|
|
20250418,193700,3543312115,7860,7860,7860,7860,0
|
|
20250418,193600,3543312115,7860,7860,7860,7860,0
|
|
20250418,193500,3543312115,7860,7860,7860,7860,0
|
|
20250418,193400,3543312115,7860,7860,7860,7860,0
|
|
20250418,193300,3543312115,7860,7860,7860,7860,0
|
|
20250418,193200,3543312115,7860,7860,7860,7860,0
|
|
20250418,193100,3543312115,7860,7860,7860,7860,0
|
|
20250418,193000,3543312115,7860,7860,7860,7860,0
|
|
20250418,192900,3543312115,7860,7860,7860,7860,0
|
|
20250418,192800,3543312115,7860,7860,7860,7860,0
|
|
20250418,192700,3543312115,7860,7860,7860,7860,0
|
|
20250418,192600,3543312115,7860,7860,7860,7860,0
|
|
20250418,192500,3543312115,7860,7860,7860,7860,0
|
|
20250418,192400,3543312115,7860,7860,7860,7860,0
|
|
20250418,192300,3543312115,7860,7860,7860,7860,0
|
|
20250418,192200,3543312115,7860,7860,7860,7860,0
|
|
20250418,192100,3543312115,7860,7860,7860,7860,0
|
|
20250418,192000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,191900,3543312115,7860,7860,7860,7860,0
|
|
20250418,191800,3543312115,7860,7860,7860,7860,0
|
|
20250418,191700,3543312115,7860,7860,7860,7860,0
|
|
20250418,191600,3543312115,7860,7860,7860,7860,0
|
|
20250418,191500,3543312115,7860,7860,7860,7860,0
|
|
20250418,191400,3543312115,7860,7860,7860,7860,0
|
|
20250418,191300,3543312115,7860,7860,7860,7860,0
|
|
20250418,191200,3543312115,7860,7860,7860,7860,0
|
|
20250418,191100,3543312115,7860,7860,7860,7860,0
|
|
20250418,191000,3543312115,7860,7860,7860,7860,0
|
|
20250418,190900,3543312115,7860,7860,7860,7860,0
|
|
20250418,190800,3543312115,7860,7860,7860,7860,0
|
|
20250418,190700,3543312115,7860,7860,7860,7860,0
|
|
20250418,190600,3543312115,7860,7860,7860,7860,0
|
|
20250418,190500,3543312115,7860,7860,7860,7860,0
|
|
20250418,190400,3543312115,7860,7860,7860,7860,0
|
|
20250418,190300,3543312115,7860,7860,7860,7860,0
|
|
20250418,190200,3543312115,7860,7860,7860,7860,0
|
|
20250418,190100,3543312115,7860,7860,7860,7860,0
|
|
20250418,190000,3543312115,7860,7860,7860,7860,0
|
|
20250418,185900,3543312115,7860,7860,7860,7860,0
|
|
20250418,185800,3543312115,7860,7860,7860,7860,0
|
|
20250418,185700,3543312115,7860,7860,7860,7860,0
|
|
20250418,185600,3543312115,7860,7860,7860,7860,0
|
|
20250418,185500,3543312115,7860,7860,7860,7860,0
|
|
20250418,185400,3543312115,7860,7860,7860,7860,0
|
|
20250418,185300,3543312115,7860,7860,7860,7860,0
|
|
20250418,185200,3543312115,7860,7860,7860,7860,0
|
|
20250418,185100,3543312115,7860,7860,7860,7860,0
|
|
20250418,185000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,184900,3543312115,7860,7860,7860,7860,0
|
|
20250418,184800,3543312115,7860,7860,7860,7860,0
|
|
20250418,184700,3543312115,7860,7860,7860,7860,0
|
|
20250418,184600,3543312115,7860,7860,7860,7860,0
|
|
20250418,184500,3543312115,7860,7860,7860,7860,0
|
|
20250418,184400,3543312115,7860,7860,7860,7860,0
|
|
20250418,184300,3543312115,7860,7860,7860,7860,0
|
|
20250418,184200,3543312115,7860,7860,7860,7860,0
|
|
20250418,184100,3543312115,7860,7860,7860,7860,0
|
|
20250418,184000,3543312115,7860,7860,7860,7860,0
|
|
20250418,183900,3543312115,7860,7860,7860,7860,0
|
|
20250418,183800,3543312115,7860,7860,7860,7860,0
|
|
20250418,183700,3543312115,7860,7860,7860,7860,0
|
|
20250418,183600,3543312115,7860,7860,7860,7860,0
|
|
20250418,183500,3543312115,7860,7860,7860,7860,0
|
|
20250418,183400,3543312115,7860,7860,7860,7860,0
|
|
20250418,183300,3543312115,7860,7860,7860,7860,0
|
|
20250418,183200,3543312115,7860,7860,7860,7860,0
|
|
20250418,183100,3543312115,7860,7860,7860,7860,0
|
|
20250418,183000,3543312115,7860,7860,7860,7860,0
|
|
20250418,182900,3543312115,7860,7860,7860,7860,0
|
|
20250418,182800,3543312115,7860,7860,7860,7860,0
|
|
20250418,182700,3543312115,7860,7860,7860,7860,0
|
|
20250418,182600,3543312115,7860,7860,7860,7860,0
|
|
20250418,182500,3543312115,7860,7860,7860,7860,0
|
|
20250418,182400,3543312115,7860,7860,7860,7860,0
|
|
20250418,182300,3543312115,7860,7860,7860,7860,0
|
|
20250418,182200,3543312115,7860,7860,7860,7860,0
|
|
20250418,182100,3543312115,7860,7860,7860,7860,0
|
|
20250418,182000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,181900,3543312115,7860,7860,7860,7860,0
|
|
20250418,181800,3543312115,7860,7860,7860,7860,0
|
|
20250418,181700,3543312115,7860,7860,7860,7860,0
|
|
20250418,181600,3543312115,7860,7860,7860,7860,0
|
|
20250418,181500,3543312115,7860,7860,7860,7860,0
|
|
20250418,181400,3543312115,7860,7860,7860,7860,0
|
|
20250418,181300,3543312115,7860,7860,7860,7860,0
|
|
20250418,181200,3543312115,7860,7860,7860,7860,0
|
|
20250418,181100,3543312115,7860,7860,7860,7860,0
|
|
20250418,181000,3543312115,7860,7860,7860,7860,0
|
|
20250418,180900,3543312115,7860,7860,7860,7860,0
|
|
20250418,180800,3543312115,7860,7860,7860,7860,0
|
|
20250418,180700,3543312115,7860,7860,7860,7860,0
|
|
20250418,180600,3543312115,7860,7860,7860,7860,0
|
|
20250418,180500,3543312115,7860,7860,7860,7860,0
|
|
20250418,180400,3543312115,7860,7860,7860,7860,0
|
|
20250418,180300,3543312115,7860,7860,7860,7860,0
|
|
20250418,180200,3543312115,7860,7860,7860,7860,0
|
|
20250418,180100,3543312115,7860,7860,7860,7860,0
|
|
20250418,180000,3543312115,7860,7860,7860,7860,0
|
|
20250418,175900,3543312115,7860,7860,7860,7860,0
|
|
20250418,175800,3543312115,7860,7860,7860,7860,0
|
|
20250418,175700,3543312115,7860,7860,7860,7860,0
|
|
20250418,175600,3543312115,7860,7860,7860,7860,0
|
|
20250418,175500,3543312115,7860,7860,7860,7860,0
|
|
20250418,175400,3543312115,7860,7860,7860,7860,0
|
|
20250418,175300,3543312115,7860,7860,7860,7860,0
|
|
20250418,175200,3543312115,7860,7860,7860,7860,0
|
|
20250418,175100,3543312115,7860,7860,7860,7860,0
|
|
20250418,175000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,174900,3543312115,7860,7860,7860,7860,0
|
|
20250418,174800,3543312115,7860,7860,7860,7860,0
|
|
20250418,174700,3543312115,7860,7860,7860,7860,0
|
|
20250418,174600,3543312115,7860,7860,7860,7860,0
|
|
20250418,174500,3543312115,7860,7860,7860,7860,0
|
|
20250418,174400,3543312115,7860,7860,7860,7860,0
|
|
20250418,174300,3543312115,7860,7860,7860,7860,0
|
|
20250418,174200,3543312115,7860,7860,7860,7860,0
|
|
20250418,174100,3543312115,7860,7860,7860,7860,0
|
|
20250418,174000,3543312115,7860,7860,7860,7860,0
|
|
20250418,173900,3543312115,7860,7860,7860,7860,0
|
|
20250418,173800,3543312115,7860,7860,7860,7860,0
|
|
20250418,173700,3543312115,7860,7860,7860,7860,0
|
|
20250418,173600,3543312115,7860,7860,7860,7860,0
|
|
20250418,173500,3543312115,7860,7860,7860,7860,0
|
|
20250418,173400,3543312115,7860,7860,7860,7860,0
|
|
20250418,173300,3543312115,7860,7860,7860,7860,0
|
|
20250418,173200,3543312115,7860,7860,7860,7860,0
|
|
20250418,173100,3543312115,7860,7860,7860,7860,0
|
|
20250418,173000,3543312115,7860,7860,7860,7860,0
|
|
20250418,172900,3543312115,7860,7860,7860,7860,0
|
|
20250418,172800,3543312115,7860,7860,7860,7860,0
|
|
20250418,172700,3543312115,7860,7860,7860,7860,0
|
|
20250418,172600,3543312115,7860,7860,7860,7860,0
|
|
20250418,172500,3543312115,7860,7860,7860,7860,0
|
|
20250418,172400,3543312115,7860,7860,7860,7860,0
|
|
20250418,172300,3543312115,7860,7860,7860,7860,0
|
|
20250418,172200,3543312115,7860,7860,7860,7860,0
|
|
20250418,172100,3543312115,7860,7860,7860,7860,0
|
|
20250418,172000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,171900,3543312115,7860,7860,7860,7860,0
|
|
20250418,171800,3543312115,7860,7860,7860,7860,0
|
|
20250418,171700,3543312115,7860,7860,7860,7860,0
|
|
20250418,171600,3543312115,7860,7860,7860,7860,0
|
|
20250418,171500,3543312115,7860,7860,7860,7860,0
|
|
20250418,171400,3543312115,7860,7860,7860,7860,0
|
|
20250418,171300,3543312115,7860,7860,7860,7860,0
|
|
20250418,171200,3543312115,7860,7860,7860,7860,0
|
|
20250418,171100,3543312115,7860,7860,7860,7860,0
|
|
20250418,171000,3543312115,7860,7860,7860,7860,0
|
|
20250418,170900,3543312115,7860,7860,7860,7860,0
|
|
20250418,170800,3543312115,7860,7860,7860,7860,0
|
|
20250418,170700,3543312115,7860,7860,7860,7860,0
|
|
20250418,170600,3543312115,7860,7860,7860,7860,0
|
|
20250418,170500,3543312115,7860,7860,7860,7860,0
|
|
20250418,170400,3543312115,7860,7860,7860,7860,0
|
|
20250418,170300,3543312115,7860,7860,7860,7860,0
|
|
20250418,170200,3543312115,7860,7860,7860,7860,0
|
|
20250418,170100,3543312115,7860,7860,7860,7860,0
|
|
20250418,170000,3543312115,7860,7860,7860,7860,0
|
|
20250418,165900,3543312115,7860,7860,7860,7860,0
|
|
20250418,165800,3543312115,7860,7860,7860,7860,0
|
|
20250418,165700,3543312115,7860,7860,7860,7860,0
|
|
20250418,165600,3543312115,7860,7860,7860,7860,0
|
|
20250418,165500,3543312115,7860,7860,7860,7860,0
|
|
20250418,165400,3543312115,7860,7860,7860,7860,0
|
|
20250418,165300,3543312115,7860,7860,7860,7860,0
|
|
20250418,165200,3543312115,7860,7860,7860,7860,0
|
|
20250418,165100,3543312115,7860,7860,7860,7860,0
|
|
20250418,165000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,164900,3543312115,7860,7860,7860,7860,0
|
|
20250418,164800,3543312115,7860,7860,7860,7860,0
|
|
20250418,164700,3543312115,7860,7860,7860,7860,0
|
|
20250418,164600,3543312115,7860,7860,7860,7860,0
|
|
20250418,164500,3543312115,7860,7860,7860,7860,0
|
|
20250418,164400,3543312115,7860,7860,7860,7860,0
|
|
20250418,164300,3543312115,7860,7860,7860,7860,0
|
|
20250418,164200,3543312115,7860,7860,7860,7860,0
|
|
20250418,164100,3543312115,7860,7860,7860,7860,0
|
|
20250418,164000,3543312115,7860,7860,7860,7860,0
|
|
20250418,163900,3543312115,7860,7860,7860,7860,0
|
|
20250418,163800,3543312115,7860,7860,7860,7860,0
|
|
20250418,163700,3543312115,7860,7860,7860,7860,0
|
|
20250418,163600,3543312115,7860,7860,7860,7860,0
|
|
20250418,163500,3543312115,7860,7860,7860,7860,0
|
|
20250418,163400,3543312115,7860,7860,7860,7860,0
|
|
20250418,163300,3543312115,7860,7860,7860,7860,0
|
|
20250418,163200,3543312115,7860,7860,7860,7860,0
|
|
20250418,163100,3543312115,7860,7860,7860,7860,0
|
|
20250418,163000,3543312115,7860,7860,7860,7860,0
|
|
20250418,162900,3543312115,7860,7860,7860,7860,0
|
|
20250418,162800,3543312115,7860,7860,7860,7860,0
|
|
20250418,162700,3543312115,7860,7860,7860,7860,0
|
|
20250418,162600,3543312115,7860,7860,7860,7860,0
|
|
20250418,162500,3543312115,7860,7860,7860,7860,0
|
|
20250418,162400,3543312115,7860,7860,7860,7860,0
|
|
20250418,162300,3543312115,7860,7860,7860,7860,0
|
|
20250418,162200,3543312115,7860,7860,7860,7860,0
|
|
20250418,162100,3543312115,7860,7860,7860,7860,0
|
|
20250418,162000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,161900,3543312115,7860,7860,7860,7860,0
|
|
20250418,161800,3543312115,7860,7860,7860,7860,0
|
|
20250418,161700,3543312115,7860,7860,7860,7860,0
|
|
20250418,161600,3543312115,7860,7860,7860,7860,0
|
|
20250418,161500,3543312115,7860,7860,7860,7860,0
|
|
20250418,161400,3543312115,7860,7860,7860,7860,0
|
|
20250418,161300,3543312115,7860,7860,7860,7860,0
|
|
20250418,161200,3543312115,7860,7860,7860,7860,0
|
|
20250418,161100,3543312115,7860,7860,7860,7860,0
|
|
20250418,161000,3543312115,7860,7860,7860,7860,0
|
|
20250418,160900,3543312115,7860,7860,7860,7860,0
|
|
20250418,160800,3543312115,7860,7860,7860,7860,0
|
|
20250418,160700,3543312115,7860,7860,7860,7860,0
|
|
20250418,160600,3543312115,7860,7860,7860,7860,0
|
|
20250418,160500,3543312115,7860,7860,7860,7860,0
|
|
20250418,160400,3543312115,7860,7860,7860,7860,0
|
|
20250418,160300,3543312115,7860,7860,7860,7860,0
|
|
20250418,160200,3543312115,7860,7860,7860,7860,0
|
|
20250418,160100,3543312115,7860,7860,7860,7860,0
|
|
20250418,160000,3543312115,7860,7860,7860,7860,0
|
|
20250418,155900,3543312115,7860,7860,7860,7860,0
|
|
20250418,155800,3543312115,7860,7860,7860,7860,0
|
|
20250418,155700,3543312115,7860,7860,7860,7860,0
|
|
20250418,155600,3543312115,7860,7860,7860,7860,0
|
|
20250418,155500,3543312115,7860,7860,7860,7860,0
|
|
20250418,155400,3543312115,7860,7860,7860,7860,0
|
|
20250418,155300,3543312115,7860,7860,7860,7860,0
|
|
20250418,155200,3543312115,7860,7860,7860,7860,0
|
|
20250418,155100,3543312115,7860,7860,7860,7860,0
|
|
20250418,155000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,154900,3543312115,7860,7860,7860,7860,0
|
|
20250418,154800,3543312115,7860,7860,7860,7860,0
|
|
20250418,154700,3543312115,7860,7860,7860,7860,0
|
|
20250418,154600,3543312115,7860,7860,7860,7860,0
|
|
20250418,154500,3543312115,7860,7860,7860,7860,0
|
|
20250418,154400,3543312115,7860,7860,7860,7860,0
|
|
20250418,154300,3543312115,7860,7860,7860,7860,0
|
|
20250418,154200,3543312115,7860,7860,7860,7860,0
|
|
20250418,154100,3543312115,7860,7860,7860,7860,0
|
|
20250418,154000,3543312115,7860,7860,7860,7860,0
|
|
20250418,153900,3543312115,7860,7860,7860,7860,0
|
|
20250418,153800,3543312115,7860,7860,7860,7860,0
|
|
20250418,153700,3543312115,7860,7860,7860,7860,0
|
|
20250418,153600,3543312115,7860,7860,7860,7860,0
|
|
20250418,153500,3543312115,7860,7860,7860,7860,0
|
|
20250418,153400,3543312115,7860,7860,7860,7860,0
|
|
20250418,153300,3543312115,7860,7860,7860,7860,0
|
|
20250418,153200,3543312115,7860,7860,7860,7860,0
|
|
20250418,153100,3543312115,7860,7860,7860,7860,0
|
|
20250418,153000,3543312115,7860,7860,7860,7860,7311
|
|
20250418,152900,3485847655,7850,7850,7850,7850,0
|
|
20250418,152800,3485847655,7850,7850,7850,7850,0
|
|
20250418,152700,3485847655,7850,7850,7850,7850,0
|
|
20250418,152600,3485847655,7850,7850,7850,7850,0
|
|
20250418,152500,3485847655,7850,7850,7850,7850,0
|
|
20250418,152400,3485847655,7850,7850,7850,7850,0
|
|
20250418,152300,3485847655,7850,7850,7850,7850,0
|
|
20250418,152200,3485847655,7850,7850,7850,7850,0
|
|
20250418,152100,3485847655,7850,7850,7850,7850,0
|
|
20250418,152000,3485847655,7850,7850,7850,7850,0
|
|
20250418,151900,3485847655,7850,7860,7870,7850,1979
|
|
20250418,151800,3470283665,7850,7860,7860,7850,269
|
|
20250418,151700,3468170575,7850,7860,7860,7850,302
|
|
20250418,151600,3465797545,7860,7860,7860,7860,73
|
|
20250418,151500,3465223765,7860,7840,7860,7830,360
|
|
20250418,151400,3462401185,7840,7850,7860,7830,1158
|
|
20250418,151300,3453307975,7860,7860,7860,7860,7
|
|
20250418,151200,3453252955,7860,7850,7860,7850,173
|
|
20250418,151100,3451894825,7850,7840,7860,7840,626
|
|
20250418,151000,3446980905,7840,7830,7850,7830,695
|
|
20250418,150900,3441532165,7820,7830,7830,7820,398
|
|
20250418,150800,3438415955,7830,7840,7840,7830,1829
|
|
20250418,150700,3424092085,7830,7830,7840,7830,866
|
|
20250418,150600,3417303695,7830,7840,7840,7830,137
|
|
20250418,150500,3416229985,7830,7830,7840,7830,840
|
|
20250418,150400,3409652585,7830,7820,7830,7820,2960
|
|
20250418,150300,3386479605,7820,7820,7830,7820,310
|
|
20250418,150200,3384054205,7820,7820,7830,7820,2420
|
|
20250418,150100,3365107555,7820,7820,7820,7820,294
|
|
20250418,150000,3362808475,7820,7820,7820,7820,10
|
|
20250418,145900,3362730275,7820,7830,7830,7820,211
|
|
20250418,145800,3361079865,7820,7830,7830,7820,338
|
|
20250418,145700,3358433485,7830,7830,7830,7830,885
|
|
20250418,145600,3351503935,7820,7820,7820,7820,200
|
|
20250418,145500,3349939935,7830,7830,7830,7820,1544
|
|
20250418,145400,3337851495,7830,7830,7830,7830,605
|
|
20250418,145300,3333114345,7820,7820,7820,7820,93
|
|
20250418,145200,3332387085,7820,7830,7830,7820,1476
|
|
20250418,145100,3320830305,7830,7840,7840,7830,539
|
|
20250418,145000,3316604565,7850,7850,7850,7850,200
|
|
20250418,144900,3315034565,7840,7840,7840,7840,1
|
|
20250418,144800,3315026725,7840,7840,7840,7840,355
|
|
20250418,144700,3312243525,7840,7840,7840,7840,2
|
|
20250418,144600,3312227845,7840,7840,7850,7840,825
|
|
20250418,144500,3305759825,7850,7830,7850,7830,453
|
|
20250418,144400,3302208525,7840,7830,7840,7830,1049
|
|
20250418,144300,3293986155,7840,7810,7850,7800,10511
|
|
20250418,144200,3211731185,7810,7820,7820,7810,1176
|
|
20250418,144100,3202535155,7810,7820,7830,7810,764
|
|
20250418,144000,3196560095,7830,7830,7830,7820,536
|
|
20250418,143900,3192364315,7830,7820,7840,7820,216
|
|
20250418,143800,3190673015,7830,7830,7830,7830,999
|
|
20250418,143700,3182850845,7830,7830,7830,7830,0
|
|
20250418,143600,3182850845,7830,7840,7840,7830,705
|
|
20250418,143500,3177324795,7840,7840,7840,7840,1
|
|
20250418,143400,3177316955,7850,7850,7850,7850,261
|
|
20250418,143300,3175268105,7850,7840,7850,7840,1164
|
|
20250418,143200,3166132875,7840,7850,7850,7830,4720
|
|
20250418,143100,3129106785,7850,7860,7870,7850,674
|
|
20250418,143000,3123809565,7870,7870,7870,7870,434
|
|
20250418,142900,3120393985,7890,7870,7890,7870,1053
|
|
20250418,142800,3112096995,7870,7870,7870,7870,0
|
|
20250418,142700,3112096995,7870,7870,7870,7870,0
|
|
20250418,142600,3112096995,7870,7860,7880,7860,2361
|
|
20250418,142500,3093514355,7870,7870,7870,7860,491
|
|
20250418,142400,3089654125,7860,7870,7870,7850,720
|
|
20250418,142300,3083989535,7870,7870,7870,7870,0
|
|
20250418,142200,3083989535,7870,7870,7880,7870,1982
|
|
20250418,142100,3068390795,7860,7860,7860,7860,138
|
|
20250418,142000,3067306115,7860,7860,7860,7860,0
|
|
20250418,141900,3067306115,7860,7860,7860,7860,0
|
|
20250418,141800,3067306115,7860,7870,7870,7860,753
|
|
20250418,141700,3061382025,7870,7870,7870,7870,780
|
|
20250418,141600,3055243425,7880,7870,7890,7870,1824
|
|
20250418,141500,3040887585,7870,7860,7870,7860,805
|
|
20250418,141400,3034559985,7850,7860,7870,7850,1132
|
|
20250418,141300,3025667985,7860,7860,7860,7860,111
|
|
20250418,141200,3024795525,7860,7860,7860,7860,86
|
|
20250418,141100,3024119565,7860,7870,7870,7860,774
|
|
20250418,141000,3018035875,7870,7860,7870,7850,1263
|
|
20250418,140900,3008107795,7860,7870,7870,7860,55
|
|
20250418,140800,3007675445,7870,7880,7890,7870,5608
|
|
20250418,140700,2963534135,7880,7890,7890,7880,183
|
|
20250418,140600,2962091195,7890,7890,7890,7890,186
|
|
20250418,140500,2960623655,7890,7880,7890,7880,1268
|
|
20250418,140400,2950620785,7880,7880,7880,7880,220
|
|
20250418,140300,2948887185,7880,7880,7880,7880,26
|
|
20250418,140200,2948682305,7880,7890,7890,7880,338
|
|
20250418,140100,2946018835,7890,7880,7890,7880,1306
|
|
20250418,140000,2935725365,7870,7870,7870,7870,734
|
|
20250418,135900,2929948785,7870,7870,7870,7870,763
|
|
20250418,135800,2923943975,7870,7870,7870,7870,102
|
|
20250418,135700,2923141235,7880,7880,7880,7880,381
|
|
20250418,135600,2920138955,7880,7880,7880,7880,266
|
|
20250418,135500,2918042875,7880,7880,7880,7870,455
|
|
20250418,135400,2914457575,7890,7880,7890,7880,400
|
|
20250418,135300,2911304575,7880,7880,7880,7880,910
|
|
20250418,135200,2904133775,7890,7880,7890,7880,136
|
|
20250418,135100,2903062085,7880,7880,7880,7880,231
|
|
20250418,135000,2901241805,7880,7880,7880,7880,0
|
|
20250418,134900,2901241805,7880,7880,7880,7880,1595
|
|
20250418,134800,2888673205,7870,7870,7870,7870,122
|
|
20250418,134700,2887713065,7870,7870,7870,7870,216
|
|
20250418,134600,2886013145,7870,7870,7870,7870,126
|
|
20250418,134500,2885021525,7880,7880,7880,7880,361
|
|
20250418,134400,2882176845,7880,7890,7890,7880,3301
|
|
20250418,134300,2856159395,7890,7890,7890,7890,297
|
|
20250418,134200,2853816065,7890,7890,7890,7890,0
|
|
20250418,134100,2853816065,7890,7900,7900,7890,457
|
|
20250418,134000,2850208385,7890,7890,7890,7890,103
|
|
20250418,133900,2849395715,7900,7900,7900,7900,74
|
|
20250418,133800,2848811115,7900,7900,7900,7900,71
|
|
20250418,133700,2848250215,7890,7890,7890,7890,543
|
|
20250418,133600,2843965945,7890,7880,7890,7880,111
|
|
20250418,133500,2843091125,7880,7880,7880,7880,152
|
|
20250418,133400,2841893365,7880,7870,7880,7870,1101
|
|
20250418,133300,2833218675,7870,7870,7870,7870,107
|
|
20250418,133200,2832376585,7870,7880,7880,7870,357
|
|
20250418,133100,2829565255,7880,7880,7880,7880,144
|
|
20250418,133000,2828430535,7880,7880,7880,7880,60
|
|
20250418,132900,2827957735,7880,7880,7880,7880,1022
|
|
20250418,132800,2819904375,7880,7880,7880,7880,274
|
|
20250418,132700,2817745255,7880,7880,7880,7880,1639
|
|
20250418,132600,2804829935,7880,7880,7880,7880,0
|
|
20250418,132500,2804829935,7880,7880,7880,7880,492
|
|
20250418,132400,2800952975,7870,7880,7880,7870,194
|
|
20250418,132300,2799425295,7880,7880,7880,7880,126
|
|
20250418,132200,2798432415,7880,7880,7880,7880,350
|
|
20250418,132100,2795674415,7880,7880,7880,7880,1034
|
|
20250418,132000,2787526495,7880,7890,7890,7880,1293
|
|
20250418,131900,2777337235,7890,7900,7900,7890,456
|
|
20250418,131800,2773739345,7910,7910,7910,7910,2
|
|
20250418,131700,2773723525,7890,7890,7890,7880,2674
|
|
20250418,131600,2752637205,7890,7890,7890,7880,177
|
|
20250418,131500,2751240745,7900,7880,7900,7880,5580
|
|
20250418,131400,2707189725,7880,7880,7890,7870,1567
|
|
20250418,131300,2694841875,7870,7870,7870,7870,141
|
|
20250418,131200,2693732205,7870,7870,7870,7870,0
|
|
20250418,131100,2693732205,7870,7880,7880,7870,348
|
|
20250418,131000,2690990625,7870,7870,7870,7870,8
|
|
20250418,130900,2690927665,7870,7870,7870,7870,108
|
|
20250418,130800,2690077705,7880,7880,7880,7880,0
|
|
20250418,130700,2690077705,7880,7870,7880,7870,120
|
|
20250418,130600,2689133285,7870,7870,7870,7870,222
|
|
20250418,130500,2687386145,7870,7870,7870,7870,316
|
|
20250418,130400,2684899225,7870,7870,7870,7870,811
|
|
20250418,130300,2678516655,7870,7870,7870,7870,209
|
|
20250418,130200,2676871825,7870,7870,7870,7860,223
|
|
20250418,130100,2675117935,7870,7870,7870,7860,1122
|
|
20250418,130000,2666297995,7870,7870,7870,7860,76
|
|
20250418,125900,2665700335,7870,7870,7880,7870,348
|
|
20250418,125800,2662959465,7870,7860,7870,7860,1582
|
|
20250418,125700,2650519355,7860,7860,7860,7860,947
|
|
20250418,125600,2643075935,7860,7860,7860,7860,81
|
|
20250418,125500,2642439275,7860,7860,7860,7860,311
|
|
20250418,125400,2639994815,7860,7860,7870,7850,1091
|
|
20250418,125300,2631419265,7860,7860,7860,7860,94
|
|
20250418,125200,2630680425,7860,7860,7860,7860,103
|
|
20250418,125100,2629870845,7860,7860,7860,7860,67
|
|
20250418,125000,2629344225,7860,7860,7870,7860,368
|
|
20250418,124900,2626451445,7850,7860,7860,7850,11
|
|
20250418,124800,2626364995,7860,7870,7870,7860,391
|
|
20250418,124700,2623288705,7850,7870,7870,7850,4983
|
|
20250418,124600,2584104695,7880,7880,7880,7880,701
|
|
20250418,124500,2578580815,7870,7870,7870,7865,3585
|
|
20250418,124400,2550368365,7870,7870,7870,7870,0
|
|
20250418,124300,2550368365,7870,7870,7870,7870,813
|
|
20250418,124200,2543970055,7880,7890,7890,7880,96
|
|
20250418,124100,2543213565,7880,7870,7880,7870,745
|
|
20250418,124000,2537344095,7870,7880,7880,7870,842
|
|
20250418,123900,2530710415,7890,7890,7890,7880,939
|
|
20250418,123800,2523304915,7870,7900,7900,7870,12074
|
|
20250418,123700,2428020365,7900,7890,7900,7890,2615
|
|
20250418,123600,2407382885,7890,7880,7890,7870,1384
|
|
20250418,123500,2396481745,7880,7870,7880,7870,135
|
|
20250418,123400,2395418795,7870,7870,7870,7870,13
|
|
20250418,123300,2395316485,7880,7880,7880,7870,178
|
|
20250418,123200,2393915125,7880,7870,7880,7870,191
|
|
20250418,123100,2392411745,7860,7850,7860,7850,231
|
|
20250418,123000,2390597245,7870,7830,7870,7830,2461
|
|
20250418,122900,2371297275,7830,7830,7830,7830,361
|
|
20250418,122800,2368470645,7830,7830,7840,7830,201
|
|
20250418,122700,2366896215,7830,7840,7840,7830,132
|
|
20250418,122600,2365862565,7840,7840,7840,7830,529
|
|
20250418,122500,2361717185,7830,7830,7830,7830,39
|
|
20250418,122400,2361411815,7830,7830,7830,7830,328
|
|
20250418,122300,2358843575,7840,7840,7840,7840,10
|
|
20250418,122200,2358765175,7830,7830,7830,7830,108
|
|
20250418,122100,2357919535,7830,7830,7830,7830,0
|
|
20250418,122000,2357919535,7830,7840,7840,7830,212
|
|
20250418,121900,2356258575,7840,7830,7840,7830,2219
|
|
20250418,121800,2338882605,7820,7820,7830,7820,209
|
|
20250418,121700,2337247205,7820,7820,7820,7820,101
|
|
20250418,121600,2336457385,7830,7830,7830,7820,2165
|
|
20250418,121500,2319506505,7830,7840,7840,7830,332
|
|
20250418,121400,2316903635,7840,7840,7840,7840,222
|
|
20250418,121300,2315163155,7840,7840,7840,7830,131
|
|
20250418,121200,2314136125,7840,7840,7840,7840,657
|
|
20250418,121100,2308985245,7840,7840,7840,7840,158
|
|
20250418,121000,2307746525,7840,7850,7850,7840,350
|
|
20250418,120900,2305002025,7840,7840,7850,7840,130
|
|
20250418,120800,2303982705,7840,7840,7840,7840,12
|
|
20250418,120700,2303888625,7840,7840,7840,7840,30
|
|
20250418,120600,2303653425,7850,7830,7850,7830,4944
|
|
20250418,120500,2264892295,7840,7830,7840,7830,201
|
|
20250418,120400,2263318415,7830,7830,7830,7830,128
|
|
20250418,120300,2262316175,7830,7830,7830,7830,103
|
|
20250418,120200,2261509685,7830,7840,7840,7830,1054
|
|
20250418,120100,2253256685,7840,7840,7840,7840,311
|
|
20250418,120000,2250818445,7840,7840,7840,7840,1268
|
|
20250418,115900,2240877325,7830,7830,7830,7830,1
|
|
20250418,115800,2240869495,7830,7830,7830,7830,10
|
|
20250418,115700,2240791195,7840,7840,7840,7840,734
|
|
20250418,115600,2235036635,7840,7840,7840,7840,30
|
|
20250418,115500,2234801435,7840,7840,7840,7840,312
|
|
20250418,115400,2232355355,7840,7840,7840,7840,354
|
|
20250418,115300,2229579995,7840,7840,7840,7840,1066
|
|
20250418,115200,2221222555,7830,7830,7830,7830,0
|
|
20250418,115100,2221222555,7830,7840,7840,7830,203
|
|
20250418,115000,2219632825,7840,7830,7840,7830,274
|
|
20250418,114900,2217487305,7830,7840,7840,7830,6
|
|
20250418,114800,2217440275,7830,7830,7830,7830,639
|
|
20250418,114700,2212436905,7830,7830,7840,7830,1211
|
|
20250418,114600,2202954655,7830,7840,7840,7830,451
|
|
20250418,114500,2199419075,7840,7840,7840,7840,264
|
|
20250418,114400,2197349315,7840,7840,7840,7840,113
|
|
20250418,114300,2196463395,7840,7840,7840,7840,231
|
|
20250418,114200,2194652355,7840,7850,7850,7840,144
|
|
20250418,114100,2193523385,7840,7840,7840,7840,47
|
|
20250418,114000,2193154905,7840,7840,7840,7840,104
|
|
20250418,113900,2192339545,7850,7840,7850,7840,223
|
|
20250418,113800,2190590145,7850,7850,7850,7850,425
|
|
20250418,113700,2187253895,7850,7850,7850,7850,140
|
|
20250418,113600,2186154895,7850,7850,7860,7850,235
|
|
20250418,113500,2184310095,7840,7850,7860,7840,806
|
|
20250418,113400,2177984565,7850,7850,7850,7850,0
|
|
20250418,113300,2177984565,7850,7860,7860,7850,134
|
|
20250418,113200,2176931905,7860,7860,7860,7860,0
|
|
20250418,113100,2176931905,7860,7860,7860,7850,314
|
|
20250418,113000,2174465015,7860,7850,7860,7850,1118
|
|
20250418,112900,2165687885,7850,7840,7850,7840,6
|
|
20250418,112800,2165640795,7850,7850,7850,7850,68
|
|
20250418,112700,2165106995,7840,7840,7840,7840,135
|
|
20250418,112600,2164048595,7840,7840,7840,7840,149
|
|
20250418,112500,2162880435,7840,7840,7840,7840,88
|
|
20250418,112400,2162190515,7840,7840,7840,7840,585
|
|
20250418,112300,2157604115,7830,7830,7830,7820,259
|
|
20250418,112200,2155576155,7830,7830,7830,7830,1112
|
|
20250418,112100,2146869195,7830,7830,7830,7830,523
|
|
20250418,112000,2142774105,7830,7840,7840,7830,295
|
|
20250418,111900,2140462365,7850,7850,7850,7850,235
|
|
20250418,111800,2138617615,7850,7850,7850,7850,507
|
|
20250418,111700,2134637665,7860,7840,7860,7840,3181
|
|
20250418,111600,2109667575,7840,7840,7840,7840,103
|
|
20250418,111500,2108860055,7840,7840,7840,7840,284
|
|
20250418,111400,2106633495,7840,7840,7840,7840,604
|
|
20250418,111300,2101898135,7840,7840,7840,7840,30
|
|
20250418,111200,2101662935,7840,7840,7840,7830,131
|
|
20250418,111100,2100636845,7840,7840,7840,7840,473
|
|
20250418,111000,2096928525,7840,7840,7840,7840,104
|
|
20250418,110900,2096113165,7840,7840,7850,7840,181
|
|
20250418,110800,2094694065,7840,7840,7840,7830,2510
|
|
20250418,110700,2075016695,7840,7840,7850,7840,550
|
|
20250418,110600,2070704635,7840,7840,7840,7840,8
|
|
20250418,110500,2070641915,7830,7850,7850,7830,1702
|
|
20250418,110400,2057294455,7840,7850,7850,7840,1455
|
|
20250418,110300,2045873845,7850,7850,7850,7850,228
|
|
20250418,110200,2044084045,7850,7840,7850,7840,2499
|
|
20250418,110100,2024482745,7840,7840,7850,7840,254
|
|
20250418,110000,2022491375,7850,7850,7850,7850,1081
|
|
20250418,105900,2014005525,7850,7870,7870,7850,11888
|
|
20250418,105800,1920577075,7880,7880,7880,7880,300
|
|
20250418,105700,1918213075,7880,7870,7880,7870,116
|
|
20250418,105600,1917299865,7870,7880,7880,7870,1295
|
|
20250418,105500,1907108205,7870,7860,7870,7860,1252
|
|
20250418,105400,1897254975,7870,7870,7870,7870,101
|
|
20250418,105300,1896460105,7870,7870,7870,7870,1061
|
|
20250418,105200,1888110035,7880,7870,7880,7870,967
|
|
20250418,105100,1880498345,7880,7880,7880,7870,2051
|
|
20250418,105000,1864336605,7870,7870,7870,7870,826
|
|
20250418,104900,1857835985,7870,7880,7880,7870,252
|
|
20250418,104800,1855850975,7890,7880,7890,7880,245
|
|
20250418,104700,1853920245,7880,7890,7890,7880,2651
|
|
20250418,104600,1833010395,7910,7920,7925,7900,4646
|
|
20250418,104500,1796287250,7920,7890,7920,7890,3821
|
|
20250418,104400,1766078390,7890,7890,7890,7890,236
|
|
20250418,104300,1764216350,7870,7890,7890,7870,1228
|
|
20250418,104200,1754544570,7900,7880,7900,7880,5853
|
|
20250418,104100,1708337920,7870,7860,7870,7860,1518
|
|
20250418,104000,1696392210,7870,7870,7870,7870,100
|
|
20250418,103900,1695605210,7870,7870,7870,7870,10
|
|
20250418,103800,1695526510,7870,7870,7870,7870,1369
|
|
20250418,103700,1684752480,7860,7870,7870,7850,1648
|
|
20250418,103600,1671806930,7870,7860,7870,7860,128
|
|
20250418,103500,1670800840,7860,7870,7870,7860,1436
|
|
20250418,103400,1659509520,7880,7880,7880,7870,284
|
|
20250418,103300,1657272450,7880,7890,7890,7880,3528
|
|
20250418,103200,1629438530,7890,7880,7890,7870,1823
|
|
20250418,103100,1615076670,7880,7870,7880,7870,1369
|
|
20250418,103000,1604301940,7860,7860,7870,7860,1918
|
|
20250418,102900,1589220420,7850,7850,7850,7850,2
|
|
20250418,102800,1589204720,7850,7860,7860,7850,31
|
|
20250418,102700,1588961260,7850,7840,7850,7840,355
|
|
20250418,102600,1586175470,7850,7830,7850,7830,1772
|
|
20250418,102500,1572282600,7830,7810,7830,7810,2409
|
|
20250418,102400,1553450630,7810,7800,7810,7800,250
|
|
20250418,102300,1551499010,7800,7800,7810,7800,1350
|
|
20250418,102200,1540968910,7800,7800,7800,7800,3035
|
|
20250418,102100,1517295910,7800,7810,7810,7800,11
|
|
20250418,102000,1517210010,7800,7790,7810,7780,3264
|
|
20250418,101900,1491756980,7790,7790,7800,7790,91
|
|
20250418,101800,1491048010,7800,7820,7820,7790,7239
|
|
20250418,101700,1434527550,7830,7820,7830,7820,1882
|
|
20250418,101600,1419796430,7820,7820,7820,7820,178
|
|
20250418,101500,1418404470,7820,7820,7820,7810,1985
|
|
20250418,101400,1402881850,7810,7810,7810,7810,50
|
|
20250418,101300,1402491350,7810,7810,7820,7810,3106
|
|
20250418,101200,1378223170,7800,7810,7820,7800,527
|
|
20250418,101100,1374112210,7810,7810,7820,7800,375
|
|
20250418,101000,1371183370,7820,7820,7820,7810,1488
|
|
20250418,100900,1359561080,7810,7820,7820,7810,276
|
|
20250418,100800,1357402770,7820,7830,7830,7820,1685
|
|
20250418,100700,1344221260,7830,7840,7840,7830,68
|
|
20250418,100600,1343688790,7830,7840,7840,7830,947
|
|
20250418,100500,1336267220,7850,7860,7860,7850,770
|
|
20250418,100400,1330221570,7870,7860,7870,7860,171
|
|
20250418,100300,1328877300,7860,7870,7870,7860,194
|
|
20250418,100200,1327351920,7870,7850,7870,7850,644
|
|
20250418,100100,1322294890,7840,7860,7860,7840,3250
|
|
20250418,100000,1296758790,7860,7860,7860,7860,455
|
|
20250418,095900,1293182490,7860,7870,7880,7860,1699
|
|
20250418,095800,1279811710,7870,7860,7870,7850,347
|
|
20250418,095700,1277087250,7870,7860,7870,7860,160
|
|
20250418,095600,1275829540,7860,7860,7870,7860,1955
|
|
20250418,095500,1260449060,7870,7870,7870,7860,1405
|
|
20250418,095400,1249400110,7860,7860,7860,7860,542
|
|
20250418,095300,1245139990,7870,7860,7870,7850,722
|
|
20250418,095200,1239466260,7860,7860,7860,7850,1733
|
|
20250418,095100,1225849430,7870,7860,7880,7860,640
|
|
20250418,095000,1220813570,7860,7840,7870,7840,1301
|
|
20250418,094900,1210598690,7840,7830,7840,7830,519
|
|
20250418,094800,1206534740,7830,7830,7830,7830,40
|
|
20250418,094700,1206221540,7840,7820,7850,7820,1558
|
|
20250418,094600,1194020500,7820,7800,7820,7800,271
|
|
20250418,094500,1191904280,7810,7800,7810,7800,153
|
|
20250418,094400,1190710830,7800,7810,7820,7800,2209
|
|
20250418,094300,1173477610,7810,7820,7820,7810,624
|
|
20250418,094200,1168604020,7810,7810,7810,7810,50
|
|
20250418,094100,1168213520,7820,7820,7820,7810,869
|
|
20250418,094000,1161423990,7820,7810,7830,7810,1061
|
|
20250418,093900,1153128760,7800,7790,7820,7770,4154
|
|
20250418,093800,1120781200,7800,7810,7810,7800,3198
|
|
20250418,093700,1095821900,7820,7810,7820,7810,259
|
|
20250418,093600,1093799080,7820,7820,7820,7820,937
|
|
20250418,093500,1086471740,7820,7820,7830,7810,1811
|
|
20250418,093400,1072322940,7820,7830,7840,7820,723
|
|
20250418,093300,1066668410,7820,7830,7830,7800,19701
|
|
20250418,093200,912918740,7830,7850,7850,7820,8202
|
|
20250418,093100,848682250,7840,7860,7860,7840,638
|
|
20250418,093000,843674980,7870,7870,7870,7870,6
|
|
20250418,092900,843627760,7850,7850,7850,7850,292
|
|
20250418,092800,841335560,7850,7860,7860,7850,301
|
|
20250418,092700,838969710,7850,7850,7850,7840,1477
|
|
20250418,092600,827375270,7860,7840,7860,7840,206
|
|
20250418,092500,825758670,7840,7840,7850,7840,633
|
|
20250418,092400,820790400,7830,7860,7860,7810,6612
|
|
20250418,092300,768995220,7860,7870,7870,7860,1351
|
|
20250418,092200,758376190,7860,7870,7870,7810,6300
|
|
20250418,092100,709005360,7890,7880,7890,7880,423
|
|
20250418,092000,705672090,7880,7870,7880,7860,71
|
|
20250418,091900,705113630,7870,7890,7890,7830,10827
|
|
20250418,091800,620103550,7890,7900,7920,7890,3391
|
|
20250418,091700,593318090,7900,7900,7900,7900,1603
|
|
20250418,091600,580654390,7890,7890,7890,7880,446
|
|
20250418,091500,577136870,7890,7920,7920,7890,7255
|
|
20250418,091400,519823420,7910,7900,7930,7900,6623
|
|
20250418,091300,467492570,7900,7890,7900,7890,256
|
|
20250418,091200,465470710,7890,7890,7890,7890,114
|
|
20250418,091100,464571250,7900,7900,7900,7890,2118
|
|
20250418,091000,447840750,7900,7880,7900,7850,2592
|
|
20250418,090900,427383550,7850,7850,7870,7840,1009
|
|
20250418,090800,419455500,7850,7830,7860,7820,29317
|
|
20250418,090700,189904590,7830,7850,7860,7830,1600
|
|
20250418,090600,177348070,7860,7860,7870,7840,424
|
|
20250418,090500,174020490,7850,7870,7890,7850,20
|
|
20250418,090400,173862970,7870,7860,7870,7850,732
|
|
20250418,090300,168109440,7900,7890,7900,7840,1734
|
|
20250418,090200,154484480,7880,7850,7890,7850,8123
|
|
20250418,090100,90642730,7850,7890,7890,7820,3820
|
|
20250418,090000,60658860,7880,7900,7900,7860,7685
|