631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,192800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,192700,6315272115,11280,11280,11280,11280,0
|
|
20250414,192600,6315272115,11280,11280,11280,11280,0
|
|
20250414,192500,6315272115,11280,11280,11280,11280,0
|
|
20250414,192400,6315272115,11280,11280,11280,11280,0
|
|
20250414,192300,6315272115,11280,11280,11280,11280,0
|
|
20250414,192200,6315272115,11280,11280,11280,11280,0
|
|
20250414,192100,6315272115,11280,11280,11280,11280,0
|
|
20250414,192000,6315272115,11280,11280,11280,11280,0
|
|
20250414,191900,6315272115,11280,11280,11280,11280,0
|
|
20250414,191800,6315272115,11280,11280,11280,11280,0
|
|
20250414,191700,6315272115,11280,11280,11280,11280,0
|
|
20250414,191600,6315272115,11280,11280,11280,11280,0
|
|
20250414,191500,6315272115,11280,11280,11280,11280,0
|
|
20250414,191400,6315272115,11280,11280,11280,11280,0
|
|
20250414,191300,6315272115,11280,11280,11280,11280,0
|
|
20250414,191200,6315272115,11280,11280,11280,11280,0
|
|
20250414,191100,6315272115,11280,11280,11280,11280,0
|
|
20250414,191000,6315272115,11280,11280,11280,11280,0
|
|
20250414,190900,6315272115,11280,11280,11280,11280,0
|
|
20250414,190800,6315272115,11280,11280,11280,11280,0
|
|
20250414,190700,6315272115,11280,11280,11280,11280,0
|
|
20250414,190600,6315272115,11280,11280,11280,11280,0
|
|
20250414,190500,6315272115,11280,11280,11280,11280,0
|
|
20250414,190400,6315272115,11280,11280,11280,11280,0
|
|
20250414,190300,6315272115,11280,11280,11280,11280,0
|
|
20250414,190200,6315272115,11280,11280,11280,11280,0
|
|
20250414,190100,6315272115,11280,11280,11280,11280,0
|
|
20250414,190000,6315272115,11280,11280,11280,11280,0
|
|
20250414,185900,6315272115,11280,11280,11280,11280,0
|
|
20250414,185800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,185700,6315272115,11280,11280,11280,11280,0
|
|
20250414,185600,6315272115,11280,11280,11280,11280,0
|
|
20250414,185500,6315272115,11280,11280,11280,11280,0
|
|
20250414,185400,6315272115,11280,11280,11280,11280,0
|
|
20250414,185300,6315272115,11280,11280,11280,11280,0
|
|
20250414,185200,6315272115,11280,11280,11280,11280,0
|
|
20250414,185100,6315272115,11280,11280,11280,11280,0
|
|
20250414,185000,6315272115,11280,11280,11280,11280,0
|
|
20250414,184900,6315272115,11280,11280,11280,11280,0
|
|
20250414,184800,6315272115,11280,11280,11280,11280,0
|
|
20250414,184700,6315272115,11280,11280,11280,11280,0
|
|
20250414,184600,6315272115,11280,11280,11280,11280,0
|
|
20250414,184500,6315272115,11280,11280,11280,11280,0
|
|
20250414,184400,6315272115,11280,11280,11280,11280,0
|
|
20250414,184300,6315272115,11280,11280,11280,11280,0
|
|
20250414,184200,6315272115,11280,11280,11280,11280,0
|
|
20250414,184100,6315272115,11280,11280,11280,11280,0
|
|
20250414,184000,6315272115,11280,11280,11280,11280,0
|
|
20250414,183900,6315272115,11280,11280,11280,11280,0
|
|
20250414,183800,6315272115,11280,11280,11280,11280,0
|
|
20250414,183700,6315272115,11280,11280,11280,11280,0
|
|
20250414,183600,6315272115,11280,11280,11280,11280,0
|
|
20250414,183500,6315272115,11280,11280,11280,11280,0
|
|
20250414,183400,6315272115,11280,11280,11280,11280,0
|
|
20250414,183300,6315272115,11280,11280,11280,11280,0
|
|
20250414,183200,6315272115,11280,11280,11280,11280,0
|
|
20250414,183100,6315272115,11280,11280,11280,11280,0
|
|
20250414,183000,6315272115,11280,11280,11280,11280,0
|
|
20250414,182900,6315272115,11280,11280,11280,11280,0
|
|
20250414,182800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,182700,6315272115,11280,11280,11280,11280,0
|
|
20250414,182600,6315272115,11280,11280,11280,11280,0
|
|
20250414,182500,6315272115,11280,11280,11280,11280,0
|
|
20250414,182400,6315272115,11280,11280,11280,11280,0
|
|
20250414,182300,6315272115,11280,11280,11280,11280,0
|
|
20250414,182200,6315272115,11280,11280,11280,11280,0
|
|
20250414,182100,6315272115,11280,11280,11280,11280,0
|
|
20250414,182000,6315272115,11280,11280,11280,11280,0
|
|
20250414,181900,6315272115,11280,11280,11280,11280,0
|
|
20250414,181800,6315272115,11280,11280,11280,11280,0
|
|
20250414,181700,6315272115,11280,11280,11280,11280,0
|
|
20250414,181600,6315272115,11280,11280,11280,11280,0
|
|
20250414,181500,6315272115,11280,11280,11280,11280,0
|
|
20250414,181400,6315272115,11280,11280,11280,11280,0
|
|
20250414,181300,6315272115,11280,11280,11280,11280,0
|
|
20250414,181200,6315272115,11280,11280,11280,11280,0
|
|
20250414,181100,6315272115,11280,11280,11280,11280,0
|
|
20250414,181000,6315272115,11280,11280,11280,11280,0
|
|
20250414,180900,6315272115,11280,11280,11280,11280,0
|
|
20250414,180800,6315272115,11280,11280,11280,11280,0
|
|
20250414,180700,6315272115,11280,11280,11280,11280,0
|
|
20250414,180600,6315272115,11280,11280,11280,11280,0
|
|
20250414,180500,6315272115,11280,11280,11280,11280,0
|
|
20250414,180400,6315272115,11280,11280,11280,11280,0
|
|
20250414,180300,6315272115,11280,11280,11280,11280,0
|
|
20250414,180200,6315272115,11280,11280,11280,11280,0
|
|
20250414,180100,6315272115,11280,11280,11280,11280,0
|
|
20250414,180000,6315272115,11280,11280,11280,11280,0
|
|
20250414,175900,6315272115,11280,11280,11280,11280,0
|
|
20250414,175800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,175700,6315272115,11280,11280,11280,11280,0
|
|
20250414,175600,6315272115,11280,11280,11280,11280,0
|
|
20250414,175500,6315272115,11280,11280,11280,11280,0
|
|
20250414,175400,6315272115,11280,11280,11280,11280,0
|
|
20250414,175300,6315272115,11280,11280,11280,11280,0
|
|
20250414,175200,6315272115,11280,11280,11280,11280,0
|
|
20250414,175100,6315272115,11280,11280,11280,11280,0
|
|
20250414,175000,6315272115,11280,11280,11280,11280,0
|
|
20250414,174900,6315272115,11280,11280,11280,11280,0
|
|
20250414,174800,6315272115,11280,11280,11280,11280,0
|
|
20250414,174700,6315272115,11280,11280,11280,11280,0
|
|
20250414,174600,6315272115,11280,11280,11280,11280,0
|
|
20250414,174500,6315272115,11280,11280,11280,11280,0
|
|
20250414,174400,6315272115,11280,11280,11280,11280,0
|
|
20250414,174300,6315272115,11280,11280,11280,11280,0
|
|
20250414,174200,6315272115,11280,11280,11280,11280,0
|
|
20250414,174100,6315272115,11280,11280,11280,11280,0
|
|
20250414,174000,6315272115,11280,11280,11280,11280,0
|
|
20250414,173900,6315272115,11280,11280,11280,11280,0
|
|
20250414,173800,6315272115,11280,11280,11280,11280,0
|
|
20250414,173700,6315272115,11280,11280,11280,11280,0
|
|
20250414,173600,6315272115,11280,11280,11280,11280,0
|
|
20250414,173500,6315272115,11280,11280,11280,11280,0
|
|
20250414,173400,6315272115,11280,11280,11280,11280,0
|
|
20250414,173300,6315272115,11280,11280,11280,11280,0
|
|
20250414,173200,6315272115,11280,11280,11280,11280,0
|
|
20250414,173100,6315272115,11280,11280,11280,11280,0
|
|
20250414,173000,6315272115,11280,11280,11280,11280,0
|
|
20250414,172900,6315272115,11280,11280,11280,11280,0
|
|
20250414,172800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,172700,6315272115,11280,11280,11280,11280,0
|
|
20250414,172600,6315272115,11280,11280,11280,11280,0
|
|
20250414,172500,6315272115,11280,11280,11280,11280,0
|
|
20250414,172400,6315272115,11280,11280,11280,11280,0
|
|
20250414,172300,6315272115,11280,11280,11280,11280,0
|
|
20250414,172200,6315272115,11280,11280,11280,11280,0
|
|
20250414,172100,6315272115,11280,11280,11280,11280,0
|
|
20250414,172000,6315272115,11280,11280,11280,11280,0
|
|
20250414,171900,6315272115,11280,11280,11280,11280,0
|
|
20250414,171800,6315272115,11280,11280,11280,11280,0
|
|
20250414,171700,6315272115,11280,11280,11280,11280,0
|
|
20250414,171600,6315272115,11280,11280,11280,11280,0
|
|
20250414,171500,6315272115,11280,11280,11280,11280,0
|
|
20250414,171400,6315272115,11280,11280,11280,11280,0
|
|
20250414,171300,6315272115,11280,11280,11280,11280,0
|
|
20250414,171200,6315272115,11280,11280,11280,11280,0
|
|
20250414,171100,6315272115,11280,11280,11280,11280,0
|
|
20250414,171000,6315272115,11280,11280,11280,11280,0
|
|
20250414,170900,6315272115,11280,11280,11280,11280,0
|
|
20250414,170800,6315272115,11280,11280,11280,11280,0
|
|
20250414,170700,6315272115,11280,11280,11280,11280,0
|
|
20250414,170600,6315272115,11280,11280,11280,11280,0
|
|
20250414,170500,6315272115,11280,11280,11280,11280,0
|
|
20250414,170400,6315272115,11280,11280,11280,11280,0
|
|
20250414,170300,6315272115,11280,11280,11280,11280,0
|
|
20250414,170200,6315272115,11280,11280,11280,11280,0
|
|
20250414,170100,6315272115,11280,11280,11280,11280,0
|
|
20250414,170000,6315272115,11280,11280,11280,11280,0
|
|
20250414,165900,6315272115,11280,11280,11280,11280,0
|
|
20250414,165800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,165700,6315272115,11280,11280,11280,11280,0
|
|
20250414,165600,6315272115,11280,11280,11280,11280,0
|
|
20250414,165500,6315272115,11280,11280,11280,11280,0
|
|
20250414,165400,6315272115,11280,11280,11280,11280,0
|
|
20250414,165300,6315272115,11280,11280,11280,11280,0
|
|
20250414,165200,6315272115,11280,11280,11280,11280,0
|
|
20250414,165100,6315272115,11280,11280,11280,11280,0
|
|
20250414,165000,6315272115,11280,11280,11280,11280,0
|
|
20250414,164900,6315272115,11280,11280,11280,11280,0
|
|
20250414,164800,6315272115,11280,11280,11280,11280,0
|
|
20250414,164700,6315272115,11280,11280,11280,11280,0
|
|
20250414,164600,6315272115,11280,11280,11280,11280,0
|
|
20250414,164500,6315272115,11280,11280,11280,11280,0
|
|
20250414,164400,6315272115,11280,11280,11280,11280,0
|
|
20250414,164300,6315272115,11280,11280,11280,11280,0
|
|
20250414,164200,6315272115,11280,11280,11280,11280,0
|
|
20250414,164100,6315272115,11280,11280,11280,11280,0
|
|
20250414,164000,6315272115,11280,11280,11280,11280,0
|
|
20250414,163900,6315272115,11280,11280,11280,11280,0
|
|
20250414,163800,6315272115,11280,11280,11280,11280,0
|
|
20250414,163700,6315272115,11280,11280,11280,11280,0
|
|
20250414,163600,6315272115,11280,11280,11280,11280,0
|
|
20250414,163500,6315272115,11280,11280,11280,11280,0
|
|
20250414,163400,6315272115,11280,11280,11280,11280,0
|
|
20250414,163300,6315272115,11280,11280,11280,11280,0
|
|
20250414,163200,6315272115,11280,11280,11280,11280,0
|
|
20250414,163100,6315272115,11280,11280,11280,11280,0
|
|
20250414,163000,6315272115,11280,11280,11280,11280,0
|
|
20250414,162900,6315272115,11280,11280,11280,11280,0
|
|
20250414,162800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,162700,6315272115,11280,11280,11280,11280,0
|
|
20250414,162600,6315272115,11280,11280,11280,11280,0
|
|
20250414,162500,6315272115,11280,11280,11280,11280,0
|
|
20250414,162400,6315272115,11280,11280,11280,11280,0
|
|
20250414,162300,6315272115,11280,11280,11280,11280,0
|
|
20250414,162200,6315272115,11280,11280,11280,11280,0
|
|
20250414,162100,6315272115,11280,11280,11280,11280,0
|
|
20250414,162000,6315272115,11280,11280,11280,11280,0
|
|
20250414,161900,6315272115,11280,11280,11280,11280,0
|
|
20250414,161800,6315272115,11280,11280,11280,11280,0
|
|
20250414,161700,6315272115,11280,11280,11280,11280,0
|
|
20250414,161600,6315272115,11280,11280,11280,11280,0
|
|
20250414,161500,6315272115,11280,11280,11280,11280,0
|
|
20250414,161400,6315272115,11280,11280,11280,11280,0
|
|
20250414,161300,6315272115,11280,11280,11280,11280,0
|
|
20250414,161200,6315272115,11280,11280,11280,11280,0
|
|
20250414,161100,6315272115,11280,11280,11280,11280,0
|
|
20250414,161000,6315272115,11280,11280,11280,11280,0
|
|
20250414,160900,6315272115,11280,11280,11280,11280,0
|
|
20250414,160800,6315272115,11280,11280,11280,11280,0
|
|
20250414,160700,6315272115,11280,11280,11280,11280,0
|
|
20250414,160600,6315272115,11280,11280,11280,11280,0
|
|
20250414,160500,6315272115,11280,11280,11280,11280,0
|
|
20250414,160400,6315272115,11280,11280,11280,11280,0
|
|
20250414,160300,6315272115,11280,11280,11280,11280,0
|
|
20250414,160200,6315272115,11280,11280,11280,11280,0
|
|
20250414,160100,6315272115,11280,11280,11280,11280,0
|
|
20250414,160000,6315272115,11280,11280,11280,11280,0
|
|
20250414,155900,6315272115,11280,11280,11280,11280,0
|
|
20250414,155800,6315272115,11280,11280,11280,11280,13607
|
|
20250414,155700,6315272115,11280,11280,11280,11280,0
|
|
20250414,155600,6315272115,11280,11280,11280,11280,0
|
|
20250414,155500,6315272115,11280,11280,11280,11280,0
|
|
20250414,155400,6315272115,11280,11280,11280,11280,0
|
|
20250414,155300,6315272115,11280,11280,11280,11280,0
|
|
20250414,155200,6315272115,11280,11280,11280,11280,0
|
|
20250414,155100,6315272115,11280,11280,11280,11280,0
|
|
20250414,155000,6315272115,11280,11280,11280,11280,0
|
|
20250414,154900,6315272115,11280,11280,11280,11280,0
|
|
20250414,154800,6315272115,11280,11280,11280,11280,0
|
|
20250414,154700,6315272115,11280,11280,11280,11280,0
|
|
20250414,154600,6315272115,11280,11280,11280,11280,0
|
|
20250414,154500,6315272115,11280,11280,11280,11280,0
|
|
20250414,154400,6315272115,11280,11280,11280,11280,0
|
|
20250414,154300,6315272115,11280,11280,11280,11280,0
|
|
20250414,154200,6315272115,11280,11280,11280,11280,0
|
|
20250414,154100,6315272115,11280,11280,11280,11280,0
|
|
20250414,154000,6315272115,11280,11280,11280,11280,0
|
|
20250414,153900,6315272115,11280,11280,11280,11280,0
|
|
20250414,153800,6315272115,11280,11280,11280,11280,0
|
|
20250414,153700,6315272115,11280,11280,11280,11280,0
|
|
20250414,153600,6315272115,11280,11280,11280,11280,0
|
|
20250414,153500,6315272115,11280,11280,11280,11280,0
|
|
20250414,153400,6315272115,11280,11280,11280,11280,0
|
|
20250414,153300,6315272115,11280,11280,11280,11280,0
|
|
20250414,153200,6315272115,11280,11280,11280,11280,0
|
|
20250414,153100,6315272115,11280,11280,11280,11280,0
|
|
20250414,153000,6315272115,11280,11280,11280,11280,13607
|
|
20250414,152900,6161785155,11270,11270,11270,11270,0
|
|
20250414,152800,6161785155,11270,11270,11270,11270,0
|
|
20250414,152700,6161785155,11270,11270,11270,11270,0
|
|
20250414,152600,6161785155,11270,11270,11270,11270,0
|
|
20250414,152500,6161785155,11270,11270,11270,11270,0
|
|
20250414,152400,6161785155,11270,11270,11270,11270,0
|
|
20250414,152300,6161785155,11270,11270,11270,11270,0
|
|
20250414,152200,6161785155,11270,11270,11270,11270,0
|
|
20250414,152100,6161785155,11270,11270,11270,11270,0
|
|
20250414,152000,6161785155,11270,11270,11270,11270,0
|
|
20250414,151900,6161785155,11270,11255,11270,11255,1655
|
|
20250414,151800,6143145205,11260,11260,11260,11255,5479
|
|
20250414,151700,6081451860,11260,11250,11260,11250,851
|
|
20250414,151600,6071870600,11260,11250,11260,11250,1453
|
|
20250414,151500,6055514245,11260,11250,11260,11250,443
|
|
20250414,151400,6050528125,11250,11230,11250,11210,2503
|
|
20250414,151300,6022445835,11210,11240,11250,11210,3031
|
|
20250414,151200,5988418725,11250,11250,11270,11240,917
|
|
20250414,151100,5978099185,11250,11270,11270,11240,503
|
|
20250414,151000,5972437705,11270,11230,11270,11230,647
|
|
20250414,150900,5965160545,11230,11230,11250,11230,4033
|
|
20250414,150800,5919831965,11240,11230,11240,11230,746
|
|
20250414,150700,5911451135,11240,11240,11240,11230,429
|
|
20250414,150600,5906630105,11240,11230,11240,11230,2404
|
|
20250414,150500,5879629145,11220,11230,11230,11210,2380
|
|
20250414,150400,5852923905,11220,11230,11230,11220,637
|
|
20250414,150300,5845771375,11240,11230,11240,11230,25
|
|
20250414,150200,5845490405,11240,11240,11250,11230,2195
|
|
20250414,150100,5820809425,11250,11250,11250,11240,392
|
|
20250414,150000,5816402335,11250,11260,11260,11240,511
|
|
20250414,145900,5810653175,11250,11260,11260,11250,170
|
|
20250414,145800,5808739845,11260,11250,11260,11250,353
|
|
20250414,145700,5804766995,11260,11250,11260,11250,1151
|
|
20250414,145600,5791816815,11260,11260,11260,11250,404
|
|
20250414,145500,5787270945,11260,11250,11260,11250,763
|
|
20250414,145400,5778685915,11260,11260,11260,11250,137
|
|
20250414,145300,5777143365,11250,11260,11260,11250,213
|
|
20250414,145200,5774745835,11260,11260,11260,11250,758
|
|
20250414,145100,5766211595,11260,11260,11260,11250,855
|
|
20250414,145000,5756584385,11260,11260,11260,11250,1019
|
|
20250414,144900,5745113285,11260,11260,11260,11250,166
|
|
20250414,144800,5743244965,11260,11260,11260,11250,692
|
|
20250414,144700,5735456115,11250,11255,11260,11250,666
|
|
20250414,144600,5727962805,11260,11270,11270,11250,587
|
|
20250414,144500,5721352305,11260,11260,11270,11260,236
|
|
20250414,144400,5718694195,11270,11260,11270,11260,384
|
|
20250414,144300,5714368615,11270,11270,11270,11260,333
|
|
20250414,144200,5710618145,11270,11260,11270,11260,278
|
|
20250414,144100,5707486005,11270,11270,11270,11260,157
|
|
20250414,144000,5705716705,11270,11250,11270,11250,554
|
|
20250414,143900,5699478865,11250,11270,11290,11250,2381
|
|
20250414,143800,5672652945,11270,11280,11280,11270,521
|
|
20250414,143700,5666777635,11280,11290,11290,11270,1005
|
|
20250414,143600,5655441615,11280,11285,11290,11280,371
|
|
20250414,143500,5651255870,11280,11290,11300,11280,223
|
|
20250414,143400,5648737010,11290,11300,11300,11280,607
|
|
20250414,143300,5641884230,11300,11290,11300,11290,529
|
|
20250414,143200,5635911040,11290,11300,11300,11290,327
|
|
20250414,143100,5632218020,11290,11290,11300,11290,285
|
|
20250414,143000,5628999920,11280,11290,11300,11280,316
|
|
20250414,142900,5625434110,11310,11290,11310,11280,2531
|
|
20250414,142800,5596837500,11300,11300,11300,11280,254
|
|
20250414,142700,5593968980,11300,11270,11310,11270,508
|
|
20250414,142600,5588230780,11270,11300,11310,11270,1565
|
|
20250414,142500,5570573430,11300,11280,11300,11270,4739
|
|
20250414,142400,5517054690,11280,11280,11280,11270,348
|
|
20250414,142300,5513130090,11280,11280,11280,11270,712
|
|
20250414,142200,5505098810,11270,11290,11290,11270,167
|
|
20250414,142100,5503215480,11290,11270,11290,11260,651
|
|
20250414,142000,5495875020,11280,11270,11280,11270,887
|
|
20250414,141900,5485878080,11260,11270,11270,11260,1263
|
|
20250414,141800,5471655400,11270,11270,11270,11260,292
|
|
20250414,141700,5468365330,11270,11280,11280,11270,497
|
|
20250414,141600,5462763580,11270,11290,11290,11270,258
|
|
20250414,141500,5459852300,11280,11290,11290,11280,313
|
|
20250414,141400,5456320870,11290,11280,11290,11270,483
|
|
20250414,141300,5450872380,11280,11280,11290,11270,1052
|
|
20250414,141200,5439005400,11280,11280,11280,11270,741
|
|
20250414,141100,5430649260,11270,11270,11280,11270,388
|
|
20250414,141000,5426275680,11280,11270,11280,11270,128
|
|
20250414,140900,5424831950,11280,11280,11280,11270,469
|
|
20250414,140800,5419545040,11270,11260,11270,11260,1007
|
|
20250414,140700,5408196990,11270,11270,11270,11260,342
|
|
20250414,140600,5404344230,11260,11260,11270,11260,345
|
|
20250414,140500,5400458680,11270,11270,11270,11250,1803
|
|
20250414,140400,5380155750,11270,11270,11270,11260,240
|
|
20250414,140300,5377452520,11270,11260,11270,11260,317
|
|
20250414,140200,5373882270,11270,11270,11270,11260,196
|
|
20250414,140100,5371674240,11270,11260,11270,11250,1049
|
|
20250414,140000,5359863530,11260,11270,11270,11260,723
|
|
20250414,135900,5351721230,11260,11270,11270,11260,352
|
|
20250414,135800,5347756530,11270,11260,11270,11260,231
|
|
20250414,135700,5345154660,11270,11260,11270,11260,586
|
|
20250414,135600,5338554860,11270,11270,11270,11260,493
|
|
20250414,135500,5333002480,11270,11270,11270,11260,183
|
|
20250414,135400,5330941040,11260,11280,11280,11260,280
|
|
20250414,135300,5327784710,11280,11270,11280,11270,417
|
|
20250414,135200,5323084290,11280,11290,11300,11260,1562
|
|
20250414,135100,5305456470,11290,11300,11300,11290,759
|
|
20250414,135000,5296886600,11290,11290,11300,11290,371
|
|
20250414,134900,5292697160,11290,11290,11300,11290,408
|
|
20250414,134800,5288090010,11290,11280,11300,11250,1869
|
|
20250414,134700,5267002260,11290,11290,11290,11280,227
|
|
20250414,134600,5264440490,11280,11260,11280,11250,3934
|
|
20250414,134500,5220114870,11250,11260,11270,11250,684
|
|
20250414,134400,5212413060,11270,11260,11270,11260,338
|
|
20250414,134300,5208606350,11270,11260,11270,11260,285
|
|
20250414,134200,5205396420,11260,11270,11270,11260,388
|
|
20250414,134100,5201026280,11260,11270,11270,11260,357
|
|
20250414,134000,5197005670,11270,11260,11270,11260,338
|
|
20250414,133900,5193198790,11270,11270,11270,11270,146
|
|
20250414,133800,5191553370,11270,11270,11270,11260,406
|
|
20250414,133700,5186980170,11270,11270,11280,11260,251
|
|
20250414,133600,5184151380,11280,11280,11280,11270,839
|
|
20250414,133500,5174694030,11280,11290,11290,11270,824
|
|
20250414,133400,5165399060,11290,11280,11290,11280,532
|
|
20250414,133300,5159397170,11290,11280,11290,11280,1712
|
|
20250414,133200,5140084190,11280,11290,11290,11280,426
|
|
20250414,133100,5135278060,11290,11280,11290,11280,162
|
|
20250414,133000,5133449920,11290,11300,11300,11290,1239
|
|
20250414,132900,5119460830,11290,11290,11290,11290,742
|
|
20250414,132800,5111083650,11300,11290,11300,11290,85
|
|
20250414,132700,5110123990,11300,11290,11300,11290,238
|
|
20250414,132600,5107436090,11290,11300,11300,11290,795
|
|
20250414,132500,5098459530,11290,11280,11290,11280,841
|
|
20250414,132400,5088966980,11280,11290,11290,11280,654
|
|
20250414,132300,5081584310,11290,11300,11300,11280,3933
|
|
20250414,132200,5037179770,11290,11280,11290,11260,1560
|
|
20250414,132100,5019584170,11280,11270,11280,11270,1072
|
|
20250414,132000,5007499160,11260,11260,11270,11260,661
|
|
20250414,131900,5000055130,11250,11240,11250,11240,660
|
|
20250414,131800,4992631630,11250,11250,11250,11240,923
|
|
20250414,131700,4982248380,11240,11250,11250,11240,298
|
|
20250414,131600,4978897520,11250,11240,11250,11240,324
|
|
20250414,131500,4975255300,11250,11230,11250,11230,538
|
|
20250414,131400,4969210010,11240,11220,11240,11210,1575
|
|
20250414,131300,4951550150,11210,11220,11230,11210,171
|
|
20250414,131200,4949630610,11210,11200,11220,11200,2932
|
|
20250414,131100,4916770530,11200,11200,11200,11200,151
|
|
20250414,131000,4915079330,11200,11210,11210,11200,14
|
|
20250414,130900,4914922460,11210,11210,11210,11200,1139
|
|
20250414,130800,4902161310,11200,11200,11200,11200,473
|
|
20250414,130700,4896863710,11200,11200,11210,11200,223
|
|
20250414,130600,4894365460,11210,11210,11210,11200,381
|
|
20250414,130500,4890095950,11210,11200,11210,11200,66
|
|
20250414,130400,4889356590,11200,11210,11210,11200,492
|
|
20250414,130300,4883842790,11200,11200,11210,11200,299
|
|
20250414,130200,4880492570,11210,11210,11210,11210,156
|
|
20250414,130100,4878743810,11210,11210,11210,11210,189
|
|
20250414,130000,4876625120,11210,11210,11210,11200,2706
|
|
20250414,125900,4846291940,11210,11210,11210,11200,485
|
|
20250414,125800,4840856590,11210,11220,11220,11200,788
|
|
20250414,125700,4832021860,11210,11220,11220,11210,112
|
|
20250414,125600,4830765790,11220,11210,11220,11210,288
|
|
20250414,125500,4827536940,11210,11220,11220,11210,263
|
|
20250414,125400,4824588200,11220,11220,11220,11220,740
|
|
20250414,125300,4816285400,11220,11220,11220,11210,388
|
|
20250414,125200,4811933540,11220,11220,11220,11220,41
|
|
20250414,125100,4811473520,11220,11210,11230,11210,377
|
|
20250414,125000,4807245930,11210,11220,11220,11210,703
|
|
20250414,124900,4799359820,11210,11220,11220,11210,53
|
|
20250414,124800,4798765190,11210,11210,11220,11210,236
|
|
20250414,124700,4796118890,11210,11220,11220,11210,158
|
|
20250414,124600,4794346180,11230,11220,11230,11200,219
|
|
20250414,124500,4791890420,11220,11200,11220,11180,2173
|
|
20250414,124400,4767549030,11200,11190,11200,11180,910
|
|
20250414,124300,4757371970,11190,11190,11190,11180,1762
|
|
20250414,124200,4737655240,11190,11190,11190,11190,15
|
|
20250414,124100,4737487390,11180,11190,11190,11180,962
|
|
20250414,124000,4726725290,11180,11180,11180,11180,1309
|
|
20250414,123900,4712090670,11190,11190,11190,11190,1297
|
|
20250414,123800,4697577240,11190,11200,11200,11180,3740
|
|
20250414,123700,4655745110,11200,11200,11210,11180,7894
|
|
20250414,123600,4567421280,11200,11220,11220,11200,5556
|
|
20250414,123500,4505161770,11220,11220,11220,11220,1303
|
|
20250414,123400,4490542110,11220,11240,11240,11220,2487
|
|
20250414,123300,4462628690,11230,11220,11240,11220,1303
|
|
20250414,123200,4447996250,11220,11220,11230,11220,658
|
|
20250414,123100,4440608490,11230,11230,11230,11230,1092
|
|
20250414,123000,4428345330,11230,11240,11240,11230,270
|
|
20250414,122900,4425313030,11240,11230,11240,11230,472
|
|
20250414,122800,4420012390,11240,11240,11240,11235,347
|
|
20250414,122700,4416112210,11240,11240,11240,11240,940
|
|
20250414,122600,4405546610,11240,11240,11240,11240,0
|
|
20250414,122500,4405546610,11240,11240,11240,11230,603
|
|
20250414,122400,4398770390,11240,11240,11240,11240,150
|
|
20250414,122300,4397084390,11240,11240,11240,11240,895
|
|
20250414,122200,4387024590,11240,11240,11240,11240,372
|
|
20250414,122100,4382843310,11240,11250,11250,11240,247
|
|
20250414,122000,4380066030,11260,11260,11260,11250,852
|
|
20250414,121900,4370478650,11260,11240,11260,11240,602
|
|
20250414,121800,4363707690,11240,11250,11250,11240,271
|
|
20250414,121700,4360661450,11240,11250,11250,11240,408
|
|
20250414,121600,4356073260,11250,11250,11250,11240,443
|
|
20250414,121500,4351089590,11250,11240,11250,11240,2238
|
|
20250414,121400,4325932430,11240,11240,11240,11230,213
|
|
20250414,121300,4323540320,11230,11230,11240,11230,209
|
|
20250414,121200,4321192750,11240,11240,11240,11230,665
|
|
20250414,121100,4313719650,11230,11240,11240,11230,287
|
|
20250414,121000,4310495280,11230,11230,11230,11230,252
|
|
20250414,120900,4307665320,11230,11240,11240,11230,298
|
|
20250414,120800,4304317300,11240,11240,11250,11240,1081
|
|
20250414,120700,4292165860,11250,11250,11250,11240,918
|
|
20250414,120600,4281839360,11250,11270,11270,11250,509
|
|
20250414,120500,4276108090,11270,11260,11270,11260,106
|
|
20250414,120400,4274914090,11270,11265,11270,11260,171
|
|
20250414,120300,4272988525,11260,11260,11260,11255,676
|
|
20250414,120200,4265376800,11250,11250,11250,11250,2
|
|
20250414,120100,4265354300,11250,11250,11250,11250,151
|
|
20250414,120000,4263655550,11250,11260,11260,11250,182
|
|
20250414,115900,4261606310,11260,11240,11260,11240,1138
|
|
20250414,115800,4248801670,11240,11250,11250,11240,533
|
|
20250414,115700,4242809220,11250,11240,11260,11230,2547
|
|
20250414,115600,4214173740,11250,11250,11250,11250,191
|
|
20250414,115500,4212024990,11260,11250,11260,11250,253
|
|
20250414,115400,4209178710,11260,11250,11260,11250,68
|
|
20250414,115300,4208413410,11260,11260,11270,11260,1273
|
|
20250414,115200,4194079300,11250,11250,11250,11250,0
|
|
20250414,115100,4194079300,11250,11260,11260,11240,2718
|
|
20250414,115000,4163494110,11270,11270,11270,11260,405
|
|
20250414,114900,4158931260,11270,11270,11270,11270,72
|
|
20250414,114800,4158119820,11260,11290,11290,11260,3349
|
|
20250414,114700,4120377890,11270,11280,11290,11270,1841
|
|
20250414,114600,4099610800,11280,11280,11280,11270,201
|
|
20250414,114500,4097345020,11280,11280,11280,11280,132
|
|
20250414,114400,4095856060,11280,11280,11280,11280,128
|
|
20250414,114300,4094412220,11280,11280,11280,11280,150
|
|
20250414,114200,4092720220,11290,11290,11290,11290,2
|
|
20250414,114100,4092697640,11290,11290,11290,11290,99
|
|
20250414,114000,4091579930,11290,11290,11300,11290,463
|
|
20250414,113900,4086350800,11300,11300,11300,11300,32
|
|
20250414,113800,4085989200,11290,11300,11300,11290,219
|
|
20250414,113700,4083516130,11300,11290,11300,11290,571
|
|
20250414,113600,4077068350,11300,11300,11300,11300,9
|
|
20250414,113500,4076966650,11310,11280,11310,11280,1117
|
|
20250414,113400,4064349065,11280,11280,11280,11280,585
|
|
20250414,113300,4057750265,11280,11280,11280,11280,1966
|
|
20250414,113200,4035573785,11270,11260,11280,11260,1862
|
|
20250414,113100,4014589115,11270,11260,11270,11260,112
|
|
20250414,113000,4013327985,11260,11270,11270,11260,452
|
|
20250414,112900,4008235445,11260,11270,11270,11260,474
|
|
20250414,112800,4002895815,11270,11270,11270,11270,181
|
|
20250414,112700,4000855945,11270,11275,11275,11270,1883
|
|
20250414,112600,3979628365,11270,11270,11270,11270,130
|
|
20250414,112500,3978163265,11270,11270,11270,11270,404
|
|
20250414,112400,3973610185,11270,11280,11280,11270,328
|
|
20250414,112300,3969911845,11280,11280,11280,11270,113
|
|
20250414,112200,3968637305,11280,11280,11280,11260,2054
|
|
20250414,112100,3945481145,11280,11280,11280,11270,350
|
|
20250414,112000,3941534645,11270,11280,11280,11270,52
|
|
20250414,111900,3940948105,11280,11270,11280,11260,715
|
|
20250414,111800,3932891325,11260,11260,11260,11260,1233
|
|
20250414,111700,3919007745,11260,11250,11260,11250,759
|
|
20250414,111600,3910463505,11260,11260,11260,11250,518
|
|
20250414,111500,3904630905,11260,11260,11260,11260,310
|
|
20250414,111400,3901140305,11260,11260,11260,11260,362
|
|
20250414,111300,3897064185,11260,11250,11260,11250,562
|
|
20250414,111200,3890736245,11250,11260,11260,11250,300
|
|
20250414,111100,3887359745,11260,11250,11260,11250,368
|
|
20250414,111000,3883218450,11250,11240,11250,11230,534
|
|
20250414,110900,3877213890,11240,11240,11240,11235,483
|
|
20250414,110800,3871785060,11230,11210,11230,11210,944
|
|
20250414,110700,3861193210,11220,11220,11220,11210,511
|
|
20250414,110600,3855461790,11220,11210,11220,11210,338
|
|
20250414,110500,3851671010,11220,11220,11220,11210,422
|
|
20250414,110400,3846938800,11220,11230,11240,11220,714
|
|
20250414,110300,3838922560,11230,11220,11230,11210,766
|
|
20250414,110200,3830326750,11220,11220,11220,11210,1400
|
|
20250414,110100,3814618790,11220,11220,11220,11200,7914
|
|
20250414,110000,3725937870,11220,11230,11240,11220,4246
|
|
20250414,105900,3678268720,11240,11240,11240,11230,175
|
|
20250414,105800,3676302070,11240,11240,11240,11230,807
|
|
20250414,105700,3667232890,11230,11240,11240,11230,2193
|
|
20250414,105600,3642586530,11240,11240,11240,11240,994
|
|
20250414,105500,3631413970,11250,11250,11250,11240,205
|
|
20250414,105400,3629109220,11240,11240,11250,11240,12
|
|
20250414,105300,3628974330,11250,11250,11250,11250,1811
|
|
20250414,105200,3608600580,11260,11260,11260,11250,116
|
|
20250414,105100,3607295220,11250,11260,11260,11250,236
|
|
20250414,105000,3604639370,11260,11260,11270,11260,2501
|
|
20250414,104900,3576477720,11260,11270,11270,11260,17
|
|
20250414,104800,3576286140,11270,11270,11270,11270,72
|
|
20250414,104700,3575474700,11270,11290,11290,11260,4253
|
|
20250414,104600,3527503560,11300,11290,11300,11290,429
|
|
20250414,104500,3522657260,11300,11300,11300,11290,433
|
|
20250414,104400,3517765860,11290,11310,11310,11290,47
|
|
20250414,104300,3517234690,11320,11330,11340,11300,2205
|
|
20250414,104200,3492270320,11330,11330,11330,11330,571
|
|
20250414,104100,3485800890,11330,11330,11340,11330,519
|
|
20250414,104000,3479920600,11330,11320,11340,11320,993
|
|
20250414,103900,3468666300,11310,11310,11310,11310,487
|
|
20250414,103800,3463158330,11300,11300,11300,11300,158
|
|
20250414,103700,3461372930,11300,11310,11320,11300,368
|
|
20250414,103600,3457210820,11310,11310,11310,11310,846
|
|
20250414,103500,3447642560,11300,11300,11310,11300,728
|
|
20250414,103400,3439416150,11300,11300,11300,11300,150
|
|
20250414,103300,3437721150,11310,11310,11310,11300,65
|
|
20250414,103200,3436986020,11310,11310,11310,11300,2164
|
|
20250414,103100,3412528650,11300,11280,11310,11280,3876
|
|
20250414,103000,3368757710,11280,11290,11290,11280,194
|
|
20250414,102900,3366569070,11290,11280,11290,11280,326
|
|
20250414,102800,3362890030,11290,11290,11290,11280,150
|
|
20250414,102700,3361196600,11290,11280,11290,11280,397
|
|
20250414,102600,3356716970,11290,11280,11290,11280,313
|
|
20250414,102500,3353184700,11290,11280,11290,11280,383
|
|
20250414,102400,3348861270,11280,11290,11290,11280,222
|
|
20250414,102300,3346356710,11290,11280,11300,11280,279
|
|
20250414,102200,3343206950,11280,11270,11280,11270,619
|
|
20250414,102100,3336224700,11270,11270,11270,11270,150
|
|
20250414,102000,3334534200,11280,11270,11280,11270,456
|
|
20250414,101900,3329395050,11270,11270,11280,11270,1039
|
|
20250414,101800,3317685180,11270,11270,11270,11270,59
|
|
20250414,101700,3317020250,11260,11270,11270,11260,157
|
|
20250414,101600,3315252360,11260,11280,11280,11260,958
|
|
20250414,101500,3304459570,11280,11270,11280,11270,109
|
|
20250414,101400,3303230540,11280,11280,11280,11270,463
|
|
20250414,101300,3298008400,11280,11270,11280,11270,1057
|
|
20250414,101200,3286090350,11280,11280,11280,11270,55
|
|
20250414,101100,3285470020,11300,11280,11300,11240,9199
|
|
20250414,101000,3181942800,11280,11280,11290,11270,1893
|
|
20250414,100900,3160586310,11270,11260,11270,11260,822
|
|
20250414,100800,3151326960,11260,11250,11260,11250,572
|
|
20250414,100700,3144887900,11250,11260,11260,11250,773
|
|
20250414,100600,3136189000,11260,11260,11270,11250,571
|
|
20250414,100500,3129760780,11260,11260,11260,11250,338
|
|
20250414,100400,3125956050,11250,11240,11260,11220,1501
|
|
20250414,100300,3109084570,11240,11230,11240,11210,3530
|
|
20250414,100200,3069461150,11230,11240,11240,11230,1635
|
|
20250414,100100,3051090740,11230,11250,11260,11230,4570
|
|
20250414,100000,2999737010,11260,11250,11270,11250,3935
|
|
20250414,095900,2955435890,11250,11260,11260,11250,785
|
|
20250414,095800,2946603600,11260,11270,11270,11250,5235
|
|
20250414,095700,2887613670,11270,11260,11280,11260,2288
|
|
20250414,095600,2861841020,11260,11330,11330,11260,4677
|
|
20250414,095500,2809039700,11330,11300,11340,11290,1012
|
|
20250414,095400,2797602940,11290,11330,11330,11280,3091
|
|
20250414,095300,2762668810,11320,11330,11340,11320,469
|
|
20250414,095200,2757358250,11330,11320,11330,11300,2407
|
|
20250414,095100,2730135390,11320,11310,11330,11310,944
|
|
20250414,095000,2719454280,11330,11310,11330,11310,3542
|
|
20250414,094900,2679363650,11310,11320,11320,11310,1296
|
|
20250414,094800,2664694850,11340,11350,11350,11330,1701
|
|
20250414,094700,2645420130,11340,11360,11360,11340,2813
|
|
20250414,094600,2613491300,11360,11380,11380,11360,1604
|
|
20250414,094500,2595249760,11370,11390,11390,11370,1644
|
|
20250414,094400,2576541920,11400,11400,11400,11380,1409
|
|
20250414,094300,2560500850,11400,11400,11430,11400,1086
|
|
20250414,094200,2548116080,11400,11430,11440,11390,3190
|
|
20250414,094100,2511663150,11430,11450,11470,11430,2276
|
|
20250414,094000,2485588430,11450,11400,11450,11390,1532
|
|
20250414,093900,2468102490,11370,11370,11400,11360,2100
|
|
20250414,093800,2444211800,11370,11390,11390,11370,752
|
|
20250414,093700,2435653530,11390,11410,11430,11380,1323
|
|
20250414,093600,2420573770,11400,11430,11430,11390,6476
|
|
20250414,093500,2346687590,11440,11440,11450,11420,1196
|
|
20250414,093400,2333016130,11440,11470,11470,11440,2377
|
|
20250414,093300,2305793850,11470,11430,11490,11430,6091
|
|
20250414,093200,2235980270,11430,11450,11450,11430,3091
|
|
20250414,093100,2200633960,11450,11390,11450,11380,1460
|
|
20250414,093000,2183981580,11370,11400,11410,11370,2610
|
|
20250414,092900,2154238660,11410,11410,11410,11400,840
|
|
20250414,092800,2144657790,11460,11470,11470,11400,5541
|
|
20250414,092700,2081323710,11470,11480,11490,11460,2125
|
|
20250414,092600,2056939990,11480,11490,11490,11470,1761
|
|
20250414,092500,2036726380,11490,11480,11510,11480,7832
|
|
20250414,092400,1946646350,11500,11480,11500,11470,4428
|
|
20250414,092300,1895796840,11480,11520,11550,11470,9742
|
|
20250414,092200,1783554440,11520,11510,11530,11500,4037
|
|
20250414,092100,1737054630,11500,11470,11520,11460,11346
|
|
20250414,092000,1606757075,11500,11430,11510,11430,17909
|
|
20250414,091900,1401197775,11430,11370,11430,11360,5945
|
|
20250414,091800,1333440595,11360,11350,11390,11340,3888
|
|
20250414,091700,1289208235,11350,11340,11360,11330,2448
|
|
20250414,091600,1261426245,11340,11340,11340,11330,1109
|
|
20250414,091500,1248851975,11340,11370,11380,11310,6487
|
|
20250414,091400,1175141445,11350,11350,11360,11340,7899
|
|
20250414,091300,1085468885,11350,11300,11360,11290,6066
|
|
20250414,091200,1016702625,11310,11300,11320,11270,6761
|
|
20250414,091100,940362555,11300,11270,11300,11270,3163
|
|
20250414,091000,904648465,11280,11290,11290,11270,3701
|
|
20250414,090900,862882365,11270,11310,11310,11270,1945
|
|
20250414,090800,840909065,11310,11280,11310,11260,3475
|
|
20250414,090700,801697855,11270,11220,11300,11220,2002
|
|
20250414,090600,779161475,11250,11210,11260,11200,8777
|
|
20250414,090500,680762935,11220,11240,11250,11210,3819
|
|
20250414,090400,637877535,11250,11270,11290,11230,8272
|
|
20250414,090300,544879510,11240,11250,11270,11240,2869
|
|
20250414,090200,512595440,11250,11280,11300,11250,2927
|
|
20250414,090100,479626670,11280,11350,11350,11260,8651
|
|
20250414,090000,381914320,11320,11350,11390,11320,33642
|