575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,183200,3354922910,16600,16600,16600,16600,20864
|
|
20250422,183100,3354922910,16600,16600,16600,16600,0
|
|
20250422,183000,3354922910,16600,16600,16600,16600,0
|
|
20250422,182900,3354922910,16600,16600,16600,16600,0
|
|
20250422,182800,3354922910,16600,16600,16600,16600,0
|
|
20250422,182700,3354922910,16600,16600,16600,16600,0
|
|
20250422,182600,3354922910,16600,16600,16600,16600,0
|
|
20250422,182500,3354922910,16600,16600,16600,16600,0
|
|
20250422,182400,3354922910,16600,16600,16600,16600,0
|
|
20250422,182300,3354922910,16600,16600,16600,16600,0
|
|
20250422,182200,3354922910,16600,16600,16600,16600,0
|
|
20250422,182100,3354922910,16600,16600,16600,16600,0
|
|
20250422,182000,3354922910,16600,16600,16600,16600,0
|
|
20250422,181900,3354922910,16600,16600,16600,16600,0
|
|
20250422,181800,3354922910,16600,16600,16600,16600,0
|
|
20250422,181700,3354922910,16600,16600,16600,16600,0
|
|
20250422,181600,3354922910,16600,16600,16600,16600,0
|
|
20250422,181500,3354922910,16600,16600,16600,16600,0
|
|
20250422,181400,3354922910,16600,16600,16600,16600,0
|
|
20250422,181300,3354922910,16600,16600,16600,16600,0
|
|
20250422,181200,3354922910,16600,16600,16600,16600,0
|
|
20250422,181100,3354922910,16600,16600,16600,16600,0
|
|
20250422,181000,3354922910,16600,16600,16600,16600,0
|
|
20250422,180900,3354922910,16600,16600,16600,16600,0
|
|
20250422,180800,3354922910,16600,16600,16600,16600,0
|
|
20250422,180700,3354922910,16600,16600,16600,16600,0
|
|
20250422,180600,3354922910,16600,16600,16600,16600,0
|
|
20250422,180500,3354922910,16600,16600,16600,16600,0
|
|
20250422,180400,3354922910,16600,16600,16600,16600,0
|
|
20250422,180300,3354922910,16600,16600,16600,16600,0
|
|
20250422,180200,3354922910,16600,16600,16600,16600,20864
|
|
20250422,180100,3354922910,16600,16600,16600,16600,0
|
|
20250422,180000,3354922910,16600,16600,16600,16600,0
|
|
20250422,175900,3354922910,16600,16600,16600,16600,0
|
|
20250422,175800,3354922910,16600,16600,16600,16600,0
|
|
20250422,175700,3354922910,16600,16600,16600,16600,0
|
|
20250422,175600,3354922910,16600,16600,16600,16600,0
|
|
20250422,175500,3354922910,16600,16600,16600,16600,0
|
|
20250422,175400,3354922910,16600,16600,16600,16600,0
|
|
20250422,175300,3354922910,16600,16600,16600,16600,0
|
|
20250422,175200,3354922910,16600,16600,16600,16600,0
|
|
20250422,175100,3354922910,16600,16600,16600,16600,0
|
|
20250422,175000,3354922910,16600,16600,16600,16600,0
|
|
20250422,174900,3354922910,16600,16600,16600,16600,0
|
|
20250422,174800,3354922910,16600,16600,16600,16600,0
|
|
20250422,174700,3354922910,16600,16600,16600,16600,0
|
|
20250422,174600,3354922910,16600,16600,16600,16600,0
|
|
20250422,174500,3354922910,16600,16600,16600,16600,0
|
|
20250422,174400,3354922910,16600,16600,16600,16600,0
|
|
20250422,174300,3354922910,16600,16600,16600,16600,0
|
|
20250422,174200,3354922910,16600,16600,16600,16600,0
|
|
20250422,174100,3354922910,16600,16600,16600,16600,0
|
|
20250422,174000,3354922910,16600,16600,16600,16600,0
|
|
20250422,173900,3354922910,16600,16600,16600,16600,0
|
|
20250422,173800,3354922910,16600,16600,16600,16600,0
|
|
20250422,173700,3354922910,16600,16600,16600,16600,0
|
|
20250422,173600,3354922910,16600,16600,16600,16600,0
|
|
20250422,173500,3354922910,16600,16600,16600,16600,0
|
|
20250422,173400,3354922910,16600,16600,16600,16600,0
|
|
20250422,173300,3354922910,16600,16600,16600,16600,0
|
|
20250422,173200,3354922910,16600,16600,16600,16600,20864
|
|
20250422,173100,3354922910,16600,16600,16600,16600,0
|
|
20250422,173000,3354922910,16600,16600,16600,16600,0
|
|
20250422,172900,3354922910,16600,16600,16600,16600,0
|
|
20250422,172800,3354922910,16600,16600,16600,16600,0
|
|
20250422,172700,3354922910,16600,16600,16600,16600,0
|
|
20250422,172600,3354922910,16600,16600,16600,16600,0
|
|
20250422,172500,3354922910,16600,16600,16600,16600,0
|
|
20250422,172400,3354922910,16600,16600,16600,16600,0
|
|
20250422,172300,3354922910,16600,16600,16600,16600,0
|
|
20250422,172200,3354922910,16600,16600,16600,16600,0
|
|
20250422,172100,3354922910,16600,16600,16600,16600,0
|
|
20250422,172000,3354922910,16600,16600,16600,16600,0
|
|
20250422,171900,3354922910,16600,16600,16600,16600,0
|
|
20250422,171800,3354922910,16600,16600,16600,16600,0
|
|
20250422,171700,3354922910,16600,16600,16600,16600,0
|
|
20250422,171600,3354922910,16600,16600,16600,16600,0
|
|
20250422,171500,3354922910,16600,16600,16600,16600,0
|
|
20250422,171400,3354922910,16600,16600,16600,16600,0
|
|
20250422,171300,3354922910,16600,16600,16600,16600,0
|
|
20250422,171200,3354922910,16600,16600,16600,16600,0
|
|
20250422,171100,3354922910,16600,16600,16600,16600,0
|
|
20250422,171000,3354922910,16600,16600,16600,16600,0
|
|
20250422,170900,3354922910,16600,16600,16600,16600,0
|
|
20250422,170800,3354922910,16600,16600,16600,16600,0
|
|
20250422,170700,3354922910,16600,16600,16600,16600,0
|
|
20250422,170600,3354922910,16600,16600,16600,16600,0
|
|
20250422,170500,3354922910,16600,16600,16600,16600,0
|
|
20250422,170400,3354922910,16600,16600,16600,16600,0
|
|
20250422,170300,3354922910,16600,16600,16600,16600,0
|
|
20250422,170200,3354922910,16600,16600,16600,16600,20864
|
|
20250422,170100,3354922910,16600,16600,16600,16600,0
|
|
20250422,170000,3354922910,16600,16600,16600,16600,0
|
|
20250422,165900,3354922910,16600,16600,16600,16600,0
|
|
20250422,165800,3354922910,16600,16600,16600,16600,0
|
|
20250422,165700,3354922910,16600,16600,16600,16600,0
|
|
20250422,165600,3354922910,16600,16600,16600,16600,0
|
|
20250422,165500,3354922910,16600,16600,16600,16600,0
|
|
20250422,165400,3354922910,16600,16600,16600,16600,0
|
|
20250422,165300,3354922910,16600,16600,16600,16600,0
|
|
20250422,165200,3354922910,16600,16600,16600,16600,0
|
|
20250422,165100,3354922910,16600,16600,16600,16600,0
|
|
20250422,165000,3354922910,16600,16600,16600,16600,0
|
|
20250422,164900,3354922910,16600,16600,16600,16600,0
|
|
20250422,164800,3354922910,16600,16600,16600,16600,0
|
|
20250422,164700,3354922910,16600,16600,16600,16600,0
|
|
20250422,164600,3354922910,16600,16600,16600,16600,0
|
|
20250422,164500,3354922910,16600,16600,16600,16600,0
|
|
20250422,164400,3354922910,16600,16600,16600,16600,0
|
|
20250422,164300,3354922910,16600,16600,16600,16600,0
|
|
20250422,164200,3354922910,16600,16600,16600,16600,0
|
|
20250422,164100,3354922910,16600,16600,16600,16600,0
|
|
20250422,164000,3354922910,16600,16600,16600,16600,0
|
|
20250422,163900,3354922910,16600,16600,16600,16600,0
|
|
20250422,163800,3354922910,16600,16600,16600,16600,0
|
|
20250422,163700,3354922910,16600,16600,16600,16600,0
|
|
20250422,163600,3354922910,16600,16600,16600,16600,0
|
|
20250422,163500,3354922910,16600,16600,16600,16600,0
|
|
20250422,163400,3354922910,16600,16600,16600,16600,0
|
|
20250422,163300,3354922910,16600,16600,16600,16600,0
|
|
20250422,163200,3354922910,16600,16600,16600,16600,20864
|
|
20250422,163100,3354922910,16600,16600,16600,16600,0
|
|
20250422,163000,3354922910,16600,16600,16600,16600,0
|
|
20250422,162900,3354922910,16600,16600,16600,16600,0
|
|
20250422,162800,3354922910,16600,16600,16600,16600,0
|
|
20250422,162700,3354922910,16600,16600,16600,16600,0
|
|
20250422,162600,3354922910,16600,16600,16600,16600,0
|
|
20250422,162500,3354922910,16600,16600,16600,16600,0
|
|
20250422,162400,3354922910,16600,16600,16600,16600,0
|
|
20250422,162300,3354922910,16600,16600,16600,16600,0
|
|
20250422,162200,3354922910,16600,16600,16600,16600,0
|
|
20250422,162100,3354922910,16600,16600,16600,16600,0
|
|
20250422,162000,3354922910,16600,16600,16600,16600,0
|
|
20250422,161900,3354922910,16600,16600,16600,16600,0
|
|
20250422,161800,3354922910,16600,16600,16600,16600,0
|
|
20250422,161700,3354922910,16600,16600,16600,16600,0
|
|
20250422,161600,3354922910,16600,16600,16600,16600,0
|
|
20250422,161500,3354922910,16600,16600,16600,16600,0
|
|
20250422,161400,3354922910,16600,16600,16600,16600,0
|
|
20250422,161300,3354922910,16600,16600,16600,16600,0
|
|
20250422,161200,3354922910,16600,16600,16600,16600,0
|
|
20250422,161100,3354922910,16600,16600,16600,16600,0
|
|
20250422,161000,3354922910,16600,16600,16600,16600,0
|
|
20250422,160900,3354922910,16600,16600,16600,16600,0
|
|
20250422,160800,3354922910,16600,16600,16600,16600,0
|
|
20250422,160700,3354922910,16600,16600,16600,16600,0
|
|
20250422,160600,3354922910,16600,16600,16600,16600,0
|
|
20250422,160500,3354922910,16600,16600,16600,16600,0
|
|
20250422,160400,3354922910,16600,16600,16600,16600,0
|
|
20250422,160300,3354922910,16600,16600,16600,16600,0
|
|
20250422,160200,3354922910,16600,16600,16600,16600,20864
|
|
20250422,160100,3354922910,16600,16600,16600,16600,0
|
|
20250422,160000,3354922910,16600,16600,16600,16600,0
|
|
20250422,155900,3354922910,16600,16600,16600,16600,0
|
|
20250422,155800,3354922910,16600,16600,16600,16600,0
|
|
20250422,155700,3354922910,16600,16600,16600,16600,0
|
|
20250422,155600,3354922910,16600,16600,16600,16600,0
|
|
20250422,155500,3354922910,16600,16600,16600,16600,0
|
|
20250422,155400,3354922910,16600,16600,16600,16600,0
|
|
20250422,155300,3354922910,16600,16600,16600,16600,0
|
|
20250422,155200,3354922910,16600,16600,16600,16600,0
|
|
20250422,155100,3354922910,16600,16600,16600,16600,0
|
|
20250422,155000,3354922910,16600,16600,16600,16600,0
|
|
20250422,154900,3354922910,16600,16600,16600,16600,0
|
|
20250422,154800,3354922910,16600,16600,16600,16600,0
|
|
20250422,154700,3354922910,16600,16600,16600,16600,0
|
|
20250422,154600,3354922910,16600,16600,16600,16600,0
|
|
20250422,154500,3354922910,16600,16600,16600,16600,0
|
|
20250422,154400,3354922910,16600,16600,16600,16600,0
|
|
20250422,154300,3354922910,16600,16600,16600,16600,0
|
|
20250422,154200,3354922910,16600,16600,16600,16600,0
|
|
20250422,154100,3354922910,16600,16600,16600,16600,0
|
|
20250422,154000,3354922910,16600,16600,16600,16600,0
|
|
20250422,153900,3354922910,16600,16600,16600,16600,0
|
|
20250422,153800,3354922910,16600,16600,16600,16600,0
|
|
20250422,153700,3354922910,16600,16600,16600,16600,0
|
|
20250422,153600,3354922910,16600,16600,16600,16600,0
|
|
20250422,153500,3354922910,16600,16600,16600,16600,0
|
|
20250422,153400,3354922910,16600,16600,16600,16600,0
|
|
20250422,153300,3354922910,16600,16600,16600,16600,0
|
|
20250422,153200,3354922910,16600,16600,16600,16600,20864
|
|
20250422,153100,3354922910,16600,16600,16600,16600,0
|
|
20250422,153000,3354922910,16600,16600,16600,16600,20864
|
|
20250422,152900,3008580510,16600,16600,16600,16600,0
|
|
20250422,152800,3008580510,16600,16600,16600,16600,0
|
|
20250422,152700,3008580510,16600,16600,16600,16600,0
|
|
20250422,152600,3008580510,16600,16600,16600,16600,0
|
|
20250422,152500,3008580510,16600,16600,16600,16600,0
|
|
20250422,152400,3008580510,16600,16600,16600,16600,0
|
|
20250422,152300,3008580510,16600,16600,16600,16600,0
|
|
20250422,152200,3008580510,16600,16600,16600,16600,0
|
|
20250422,152100,3008580510,16600,16600,16600,16600,0
|
|
20250422,152000,3008580510,16600,16600,16600,16600,0
|
|
20250422,151900,3008580510,16600,16580,16600,16580,432
|
|
20250422,151800,3001417240,16590,16590,16600,16590,449
|
|
20250422,151700,2993967930,16600,16590,16600,16590,595
|
|
20250422,151600,2984092030,16590,16600,16600,16590,186
|
|
20250422,151500,2981006220,16600,16590,16600,16590,753
|
|
20250422,151400,2968506440,16600,16590,16600,16590,1130
|
|
20250422,151300,2949749670,16590,16590,16600,16590,128
|
|
20250422,151200,2947625950,16590,16590,16600,16580,582
|
|
20250422,151100,2937970410,16590,16590,16600,16580,878
|
|
20250422,151000,2923404460,16590,16610,16620,16590,442
|
|
20250422,150900,2916064210,16610,16610,16620,16610,187
|
|
20250422,150800,2912957790,16620,16600,16620,16600,616
|
|
20250422,150700,2902725420,16600,16580,16610,16570,9047
|
|
20250422,150600,2752679020,16570,16570,16580,16570,505
|
|
20250422,150500,2744311090,16570,16580,16580,16570,413
|
|
20250422,150400,2737465150,16580,16590,16600,16580,2204
|
|
20250422,150300,2700902030,16590,16590,16600,16590,421
|
|
20250422,150200,2693917440,16590,16600,16600,16590,487
|
|
20250422,150100,2685837630,16590,16590,16600,16590,632
|
|
20250422,150000,2675352130,16590,16590,16600,16590,487
|
|
20250422,145900,2667272580,16590,16600,16600,16590,476
|
|
20250422,145800,2659374070,16590,16590,16600,16590,1202
|
|
20250422,145700,2639425780,16590,16590,16600,16590,1655
|
|
20250422,145600,2611967780,16600,16600,16600,16590,640
|
|
20250422,145500,2601347730,16600,16590,16600,16590,473
|
|
20250422,145400,2593500110,16590,16590,16600,16590,542
|
|
20250422,145300,2584506930,16590,16590,16600,16590,462
|
|
20250422,145200,2576840820,16600,16600,16600,16590,525
|
|
20250422,145100,2568129040,16590,16600,16600,16590,539
|
|
20250422,145000,2559185880,16590,16590,16600,16590,307
|
|
20250422,144900,2554092620,16590,16590,16600,16590,2863
|
|
20250422,144800,2506575600,16590,16590,16600,16590,431
|
|
20250422,144700,2499424250,16590,16600,16600,16590,1693
|
|
20250422,144600,2471331580,16590,16590,16600,16590,212
|
|
20250422,144500,2467814230,16590,16590,16600,16590,206
|
|
20250422,144400,2464396575,16590,16590,16600,16590,214
|
|
20250422,144300,2460845970,16590,16600,16600,16590,748
|
|
20250422,144200,2448429250,16600,16610,16610,16600,39
|
|
20250422,144100,2447781500,16600,16590,16600,16590,1187
|
|
20250422,144000,2428078260,16590,16590,16600,16590,66
|
|
20250422,143900,2426983170,16600,16600,16600,16590,135
|
|
20250422,143800,2424742330,16590,16600,16600,16590,601
|
|
20250422,143700,2414765970,16600,16600,16600,16590,1965
|
|
20250422,143600,2382159570,16590,16600,16610,16590,245
|
|
20250422,143500,2378092590,16600,16580,16600,16580,1180
|
|
20250422,143400,2358514760,16590,16580,16590,16580,43
|
|
20250422,143300,2357801500,16580,16570,16590,16570,753
|
|
20250422,143200,2345316460,16570,16580,16580,16570,49
|
|
20250422,143100,2344504200,16570,16560,16580,16560,496
|
|
20250422,143000,2336280670,16580,16570,16580,16560,1547
|
|
20250422,142900,2310643060,16580,16580,16580,16570,198
|
|
20250422,142800,2307361970,16570,16570,16580,16570,51
|
|
20250422,142700,2306516660,16570,16570,16580,16570,665
|
|
20250422,142600,2295491190,16570,16600,16600,16570,1065
|
|
20250422,142500,2277832840,16600,16580,16600,16580,1502
|
|
20250422,142400,2252912830,16580,16590,16590,16580,130
|
|
20250422,142300,2250757260,16580,16580,16590,16580,160
|
|
20250422,142200,2248104220,16580,16590,16590,16580,411
|
|
20250422,142100,2241287400,16580,16600,16600,16580,565
|
|
20250422,142000,2231913820,16590,16600,16600,16590,35
|
|
20250422,141900,2231332930,16590,16580,16600,16580,1381
|
|
20250422,141800,2208419770,16580,16590,16590,16580,268
|
|
20250422,141700,2203974160,16580,16590,16590,16580,90
|
|
20250422,141600,2202481580,16580,16590,16590,16580,58
|
|
20250422,141500,2201519610,16580,16570,16590,16570,64
|
|
20250422,141400,2200457980,16590,16560,16590,16560,3503
|
|
20250422,141300,2142415030,16560,16560,16560,16550,111
|
|
20250422,141200,2140577740,16550,16570,16570,16550,1190
|
|
20250422,141100,2120872880,16560,16570,16580,16560,434
|
|
20250422,141000,2113682870,16570,16570,16580,16570,383
|
|
20250422,140900,2107336310,16570,16580,16590,16570,276
|
|
20250422,140800,2102761260,16580,16580,16590,16580,217
|
|
20250422,140700,2099163340,16580,16590,16590,16580,461
|
|
20250422,140600,2091519590,16580,16580,16590,16580,183
|
|
20250422,140500,2088485090,16580,16580,16590,16580,135
|
|
20250422,140400,2086246520,16580,16590,16590,16580,162
|
|
20250422,140300,2083560180,16590,16600,16600,16590,825
|
|
20250422,140200,2069873300,16600,16600,16600,16590,733
|
|
20250422,140100,2057708440,16600,16600,16600,16600,31
|
|
20250422,140000,2057193840,16580,16570,16580,16570,1002
|
|
20250422,135900,2040581190,16570,16580,16580,16570,57
|
|
20250422,135800,2039636220,16580,16580,16580,16570,279
|
|
20250422,135700,2035010490,16580,16580,16580,16570,163
|
|
20250422,135600,2032308030,16580,16580,16580,16570,551
|
|
20250422,135500,2023172615,16580,16560,16580,16560,1082
|
|
20250422,135400,2005244325,16560,16560,16570,16560,106
|
|
20250422,135300,2003488595,16560,16560,16580,16560,249
|
|
20250422,135200,1999365045,16580,16570,16580,16560,578
|
|
20250422,135100,1989788715,16580,16580,16580,16560,896
|
|
20250422,135000,1974950395,16570,16570,16580,16560,486
|
|
20250422,134900,1966898055,16570,16570,16570,16540,2261
|
|
20250422,134800,1929452005,16570,16580,16590,16570,736
|
|
20250422,134700,1917249645,16580,16610,16610,16580,1787
|
|
20250422,134600,1887600485,16600,16610,16610,16600,188
|
|
20250422,134500,1884479375,16600,16600,16610,16600,226
|
|
20250422,134400,1880727425,16610,16600,16610,16600,135
|
|
20250422,134300,1878486045,16600,16610,16610,16600,109
|
|
20250422,134200,1876676175,16610,16610,16610,16600,27
|
|
20250422,134100,1876227795,16600,16600,16610,16600,154
|
|
20250422,134000,1873670995,16610,16600,16610,16600,54
|
|
20250422,133900,1872774275,16610,16590,16610,16590,919
|
|
20250422,133800,1857518895,16600,16600,16600,16590,1089
|
|
20250422,133700,1839441925,16590,16600,16600,16590,426
|
|
20250422,133600,1832371475,16600,16600,16610,16600,1003
|
|
20250422,133500,1815721425,16610,16600,16610,16600,353
|
|
20250422,133400,1809859695,16600,16600,16610,16600,99
|
|
20250422,133300,1808215825,16610,16610,16620,16610,144
|
|
20250422,133200,1805823735,16610,16620,16620,16610,47
|
|
20250422,133100,1805042895,16620,16610,16620,16600,2169
|
|
20250422,133000,1769011615,16620,16620,16630,16610,564
|
|
20250422,132900,1759637725,16620,16620,16630,16620,222
|
|
20250422,132800,1755947705,16620,16630,16640,16620,163
|
|
20250422,132700,1753236935,16630,16640,16640,16630,189
|
|
20250422,132600,1750093605,16640,16630,16640,16630,141
|
|
20250422,132500,1747748525,16630,16660,16670,16630,564
|
|
20250422,132400,1738355965,16660,16670,16670,16660,306
|
|
20250422,132300,1733255905,16670,16680,16680,16670,300
|
|
20250422,132200,1728252075,16670,16660,16680,16660,752
|
|
20250422,132100,1715716105,16660,16660,16660,16650,487
|
|
20250422,132000,1707602735,16670,16640,16670,16640,348
|
|
20250422,131900,1701805165,16650,16650,16650,16640,347
|
|
20250422,131800,1696027695,16640,16640,16650,16630,249
|
|
20250422,131700,1691884245,16640,16630,16640,16630,1359
|
|
20250422,131600,1669270675,16630,16650,16660,16630,641
|
|
20250422,131500,1658604535,16670,16660,16670,16650,178
|
|
20250422,131400,1655638835,16670,16670,16670,16670,98
|
|
20250422,131300,1654005175,16670,16670,16680,16670,484
|
|
20250422,131200,1645936665,16670,16670,16690,16670,722
|
|
20250422,131100,1633894605,16670,16680,16680,16670,1395
|
|
20250422,131000,1610629835,16680,16660,16680,16660,926
|
|
20250422,130900,1595193275,16670,16660,16670,16660,99
|
|
20250422,130800,1593543435,16660,16670,16670,16660,29
|
|
20250422,130700,1593060055,16660,16670,16670,16660,405
|
|
20250422,130600,1586308755,16660,16660,16660,16660,935
|
|
20250422,130500,1570731655,16660,16650,16660,16650,436
|
|
20250422,130400,1563471935,16650,16650,16650,16640,58
|
|
20250422,130300,1562506435,16650,16650,16650,16650,42
|
|
20250422,130200,1561807135,16650,16640,16650,16640,806
|
|
20250422,130100,1548393835,16630,16640,16640,16620,38
|
|
20250422,130000,1547761745,16640,16620,16640,16620,1360
|
|
20250422,125900,1525145235,16620,16640,16640,16620,247
|
|
20250422,125800,1521037285,16640,16640,16640,16630,36
|
|
20250422,125700,1520438365,16640,16650,16650,16640,45
|
|
20250422,125600,1519689295,16650,16650,16650,16630,58
|
|
20250422,125500,1518723975,16650,16630,16650,16620,986
|
|
20250422,125400,1502325335,16630,16620,16630,16620,42
|
|
20250422,125300,1501626895,16620,16620,16630,16620,399
|
|
20250422,125200,1494995275,16620,16630,16630,16620,632
|
|
20250422,125100,1484490555,16630,16630,16630,16630,44
|
|
20250422,125000,1483758835,16630,16620,16630,16620,404
|
|
20250422,124900,1477041685,16630,16630,16630,16620,517
|
|
20250422,124800,1468444025,16620,16610,16630,16610,2368
|
|
20250422,124700,1429101085,16600,16610,16610,16600,139
|
|
20250422,124600,1426793145,16600,16610,16610,16600,93
|
|
20250422,124500,1425248935,16610,16600,16610,16600,52
|
|
20250422,124400,1424385475,16610,16610,16610,16600,85
|
|
20250422,124300,1422974115,16600,16610,16610,16600,115
|
|
20250422,124200,1421064345,16600,16620,16620,16600,586
|
|
20250422,124100,1411331035,16610,16620,16620,16610,138
|
|
20250422,124000,1409038595,16610,16630,16630,16610,59
|
|
20250422,123900,1408057915,16620,16620,16630,16620,26
|
|
20250422,123800,1407625625,16630,16610,16630,16610,163
|
|
20250422,123700,1404917405,16630,16640,16650,16610,166
|
|
20250422,123600,1402157815,16620,16620,16620,16610,719
|
|
20250422,123500,1390208055,16620,16600,16620,16600,1458
|
|
20250422,123400,1365990935,16600,16600,16610,16600,125
|
|
20250422,123300,1363915745,16600,16600,16610,16600,119
|
|
20250422,123200,1361939675,16600,16610,16610,16600,498
|
|
20250422,123100,1353672495,16600,16600,16610,16600,99
|
|
20250422,123000,1352028705,16600,16600,16610,16600,149
|
|
20250422,122900,1349554855,16600,16600,16610,16600,59
|
|
20250422,122800,1348575295,16610,16600,16610,16600,227
|
|
20250422,122700,1344806825,16600,16610,16620,16600,83
|
|
20250422,122600,1343428415,16610,16610,16620,16610,341
|
|
20250422,122500,1337764215,16620,16620,16620,16610,32
|
|
20250422,122400,1337232425,16610,16650,16650,16610,43
|
|
20250422,122300,1336517615,16650,16640,16650,16620,242
|
|
20250422,122200,1332490655,16650,16650,16650,16650,43
|
|
20250422,122100,1331774705,16650,16650,16650,16640,530
|
|
20250422,122000,1322950395,16650,16640,16650,16640,140
|
|
20250422,121900,1320620605,16630,16640,16640,16630,877
|
|
20250422,121800,1306027575,16620,16630,16630,16620,151
|
|
20250422,121700,1303516555,16630,16620,16630,16620,43
|
|
20250422,121600,1302801615,16630,16630,16630,16610,142
|
|
20250422,121500,1300440275,16620,16610,16620,16600,544
|
|
20250422,121400,1291399205,16610,16610,16620,16600,82
|
|
20250422,121300,1290037135,16590,16610,16610,16590,770
|
|
20250422,121200,1277247685,16600,16600,16610,16600,223
|
|
20250422,121100,1273545455,16600,16610,16610,16600,39
|
|
20250422,121000,1272897725,16610,16600,16610,16590,229
|
|
20250422,120900,1269096325,16600,16600,16600,16590,493
|
|
20250422,120800,1260912665,16600,16610,16610,16590,15
|
|
20250422,120700,1260663725,16610,16610,16610,16600,291
|
|
20250422,120600,1255831315,16610,16610,16610,16600,42
|
|
20250422,120500,1255133805,16610,16600,16610,16600,1338
|
|
20250422,120400,1232920055,16600,16590,16600,16590,975
|
|
20250422,120300,1216743145,16590,16590,16590,16580,26
|
|
20250422,120200,1216311885,16590,16590,16590,16590,47
|
|
20250422,120100,1215532155,16590,16570,16590,16570,522
|
|
20250422,120000,1206882305,16560,16570,16570,16550,1092
|
|
20250422,115900,1188798175,16580,16570,16580,16570,98
|
|
20250422,115800,1187173835,16580,16580,16580,16570,28
|
|
20250422,115700,1186709715,16580,16570,16580,16570,67
|
|
20250422,115600,1185599055,16580,16580,16580,16570,37
|
|
20250422,115500,1184985665,16580,16580,16580,16570,54
|
|
20250422,115400,1184090435,16570,16580,16580,16570,214
|
|
20250422,115300,1180543975,16580,16570,16580,16570,603
|
|
20250422,115200,1170551265,16570,16560,16570,16560,1063
|
|
20250422,115100,1152946295,16550,16550,16560,16550,297
|
|
20250422,115000,1148029645,16550,16560,16560,16550,170
|
|
20250422,114900,1145215705,16550,16560,16570,16550,787
|
|
20250422,114800,1132185865,16560,16560,16570,16560,79
|
|
20250422,114700,1130877315,16560,16550,16570,16550,201
|
|
20250422,114600,1127548625,16550,16560,16570,16550,279
|
|
20250422,114500,1122929385,16570,16570,16570,16560,502
|
|
20250422,114400,1114613205,16570,16570,16590,16570,150
|
|
20250422,114300,1112126925,16590,16580,16590,16570,130
|
|
20250422,114200,1109972025,16570,16590,16590,16570,115
|
|
20250422,114100,1108065535,16590,16600,16600,16590,226
|
|
20250422,114000,1104315885,16620,16610,16620,16600,277
|
|
20250422,113900,1099716955,16610,16620,16620,16610,37
|
|
20250422,113800,1099102115,16620,16620,16620,16610,39
|
|
20250422,113700,1098454055,16610,16610,16620,16610,186
|
|
20250422,113600,1095362875,16620,16590,16620,16590,157
|
|
20250422,113500,1092757575,16590,16560,16590,16560,1375
|
|
20250422,113400,1069969185,16560,16580,16580,16560,131
|
|
20250422,113300,1067799285,16560,16570,16580,16560,273
|
|
20250422,113200,1063275075,16570,16580,16600,16570,199
|
|
20250422,113100,1059976725,16570,16570,16590,16570,92
|
|
20250422,113000,1058452175,16570,16580,16600,16570,95
|
|
20250422,112900,1056877025,16580,16590,16600,16580,221
|
|
20250422,112800,1053210675,16590,16600,16600,16590,47
|
|
20250422,112700,1052430715,16600,16600,16610,16590,75
|
|
20250422,112600,1051185505,16590,16600,16600,16590,60
|
|
20250422,112500,1050190055,16610,16610,16610,16590,43
|
|
20250422,112400,1049475995,16600,16590,16600,16580,317
|
|
20250422,112300,1044216905,16590,16570,16590,16560,602
|
|
20250422,112200,1034238955,16560,16570,16570,16560,1374
|
|
20250422,112100,1011479305,16580,16580,16580,16570,67
|
|
20250422,112000,1010369075,16590,16580,16590,16580,362
|
|
20250422,111900,1004364835,16580,16610,16610,16580,848
|
|
20250422,111800,990293465,16600,16620,16620,16600,1025
|
|
20250422,111700,973266045,16620,16630,16660,16620,388
|
|
20250422,111600,966813155,16630,16640,16640,16630,579
|
|
20250422,111500,957182895,16670,16640,16670,16640,146
|
|
20250422,111400,954752615,16670,16670,16670,16630,264
|
|
20250422,111300,950360405,16670,16670,16670,16670,20
|
|
20250422,111200,950027005,16670,16650,16670,16630,346
|
|
20250422,111100,944268855,16650,16640,16650,16630,801
|
|
20250422,111000,930938515,16640,16660,16660,16630,2180
|
|
20250422,110900,894634025,16660,16700,16700,16660,28
|
|
20250422,110800,894166985,16690,16690,16690,16660,839
|
|
20250422,110700,880164525,16660,16660,16690,16660,748
|
|
20250422,110600,867697715,16650,16680,16680,16650,7012
|
|
20250422,110500,750907865,16690,16680,16690,16680,858
|
|
20250422,110400,736596325,16680,16680,16680,16680,82
|
|
20250422,110300,735228565,16680,16670,16680,16670,109
|
|
20250422,110200,733411525,16680,16670,16680,16670,81
|
|
20250422,110100,732061165,16670,16670,16670,16670,185
|
|
20250422,110000,728977215,16680,16670,16680,16670,24
|
|
20250422,105900,728577055,16680,16680,16680,16670,232
|
|
20250422,105800,724707415,16670,16670,16670,16670,730
|
|
20250422,105700,712538315,16670,16680,16680,16670,69
|
|
20250422,105600,711387615,16670,16670,16680,16670,251
|
|
20250422,105500,707203205,16670,16670,16680,16670,224
|
|
20250422,105400,703466935,16680,16680,16680,16680,141
|
|
20250422,105300,701115055,16680,16670,16680,16670,2382
|
|
20250422,105200,661401005,16660,16670,16670,16660,17
|
|
20250422,105100,661117695,16660,16660,16660,16660,7
|
|
20250422,105000,661001075,16660,16660,16670,16660,30
|
|
20250422,104900,660501205,16670,16670,16670,16670,154
|
|
20250422,104800,657934025,16670,16680,16680,16660,1627
|
|
20250422,104700,630797745,16690,16680,16690,16680,168
|
|
20250422,104600,627995425,16680,16700,16700,16680,753
|
|
20250422,104500,615420525,16700,16680,16700,16680,25
|
|
20250422,104400,615003385,16680,16700,16700,16680,121
|
|
20250422,104300,612982805,16700,16690,16700,16670,782
|
|
20250422,104200,599931375,16690,16690,16690,16660,25
|
|
20250422,104100,599514575,16660,16630,16660,16630,281
|
|
20250422,104000,594835805,16650,16630,16650,16630,1311
|
|
20250422,103900,573027545,16630,16610,16630,16610,17
|
|
20250422,103800,572744935,16630,16620,16630,16620,19
|
|
20250422,103700,572429075,16630,16610,16630,16610,404
|
|
20250422,103600,565714905,16610,16620,16620,16610,184
|
|
20250422,103500,562657245,16610,16620,16630,16610,95
|
|
20250422,103400,561078705,16620,16620,16620,16620,59
|
|
20250422,103300,560098125,16630,16630,16630,16620,17
|
|
20250422,103200,559815485,16620,16620,16630,16620,147
|
|
20250422,103100,557372155,16620,16620,16620,16610,362
|
|
20250422,103000,551356255,16610,16610,16620,16610,111
|
|
20250422,102900,549512265,16610,16610,16610,16610,57
|
|
20250422,102800,548565495,16630,16620,16630,16620,141
|
|
20250422,102700,546221995,16620,16630,16630,16620,147
|
|
20250422,102600,543778775,16620,16630,16630,16620,38
|
|
20250422,102500,543147185,16620,16620,16630,16620,115
|
|
20250422,102400,541235815,16620,16630,16630,16620,32
|
|
20250422,102300,540703725,16630,16620,16630,16620,197
|
|
20250422,102200,537427715,16610,16620,16630,16610,318
|
|
20250422,102100,532142575,16610,16590,16610,16590,385
|
|
20250422,102000,525751395,16590,16590,16600,16590,132
|
|
20250422,101900,523561125,16600,16600,16600,16600,3
|
|
20250422,101800,523511325,16600,16590,16600,16590,62
|
|
20250422,101700,522482175,16590,16590,16590,16590,181
|
|
20250422,101600,519479385,16600,16590,16600,16590,7
|
|
20250422,101500,519363205,16590,16590,16600,16590,191
|
|
20250422,101400,516193865,16600,16600,16600,16590,322
|
|
20250422,101300,510849275,16590,16600,16620,16590,276
|
|
20250422,101200,506267855,16600,16620,16620,16600,83
|
|
20250422,101100,504889015,16620,16620,16620,16620,0
|
|
20250422,101000,504889015,16620,16600,16620,16600,106
|
|
20250422,100900,503127335,16600,16600,16600,16600,235
|
|
20250422,100800,499226335,16600,16600,16600,16600,100
|
|
20250422,100700,497566335,16600,16600,16600,16590,550
|
|
20250422,100600,488436745,16600,16600,16600,16600,140
|
|
20250422,100500,486112745,16600,16600,16600,16600,82
|
|
20250422,100400,484751545,16600,16590,16600,16590,667
|
|
20250422,100300,473684705,16570,16610,16610,16570,1266
|
|
20250422,100200,452676275,16610,16620,16620,16610,109
|
|
20250422,100100,450865745,16620,16630,16630,16610,49
|
|
20250422,100000,450051805,16630,16630,16630,16610,560
|
|
20250422,095900,440742155,16630,16630,16630,16630,0
|
|
20250422,095800,440742155,16630,16620,16630,16620,330
|
|
20250422,095700,435254295,16620,16630,16630,16610,353
|
|
20250422,095600,429386965,16630,16640,16640,16630,491
|
|
20250422,095500,421216805,16650,16650,16650,16640,652
|
|
20250422,095400,410365915,16640,16630,16640,16630,169
|
|
20250422,095300,407553895,16620,16610,16620,16610,117
|
|
20250422,095200,405610495,16610,16640,16640,16610,1228
|
|
20250422,095100,385193685,16650,16660,16660,16650,551
|
|
20250422,095000,376016345,16670,16660,16670,16660,265
|
|
20250422,094900,371599645,16660,16660,16670,16660,486
|
|
20250422,094800,363502875,16660,16660,16660,16660,4
|
|
20250422,094700,363436235,16630,16690,16690,16620,1198
|
|
20250422,094600,343480895,16690,16690,16690,16690,209
|
|
20250422,094500,339992685,16680,16680,16680,16680,12
|
|
20250422,094400,339792525,16700,16700,16700,16690,275
|
|
20250422,094300,335201195,16700,16700,16700,16680,576
|
|
20250422,094200,325583985,16680,16670,16680,16670,75
|
|
20250422,094100,324333125,16660,16660,16660,16660,0
|
|
20250422,094000,324333125,16660,16670,16670,16660,234
|
|
20250422,093900,320434095,16670,16680,16680,16670,198
|
|
20250422,093800,317133315,16720,16700,16740,16680,2066
|
|
20250422,093700,282644175,16700,16710,16710,16700,304
|
|
20250422,093600,277567095,16710,16710,16740,16710,439
|
|
20250422,093500,270226705,16710,16710,16730,16710,585
|
|
20250422,093400,260442425,16710,16700,16710,16690,1387
|
|
20250422,093300,237279565,16700,16700,16700,16690,131
|
|
20250422,093200,235091975,16700,16690,16700,16690,256
|
|
20250422,093100,230819235,16690,16680,16700,16670,1024
|
|
20250422,093000,213738685,16680,16690,16700,16670,530
|
|
20250422,092900,204893795,16690,16660,16690,16660,872
|
|
20250422,092800,190359465,16650,16630,16650,16630,325
|
|
20250422,092700,184952045,16630,16640,16640,16630,70
|
|
20250422,092600,183787275,16640,16640,16640,16640,122
|
|
20250422,092500,181757195,16640,16640,16640,16640,12
|
|
20250422,092400,181557515,16640,16650,16650,16640,285
|
|
20250422,092300,176814495,16650,16640,16660,16640,1467
|
|
20250422,092200,152387035,16650,16620,16650,16620,719
|
|
20250422,092100,140422115,16620,16610,16630,16610,365
|
|
20250422,092000,134355945,16610,16610,16610,16610,120
|
|
20250422,091900,132362745,16610,16610,16610,16610,149
|
|
20250422,091800,129887855,16610,16600,16610,16600,2
|
|
20250422,091700,129854645,16610,16590,16610,16590,4
|
|
20250422,091600,129788225,16590,16610,16610,16590,15
|
|
20250422,091500,129539175,16590,16610,16610,16590,6
|
|
20250422,091400,129439585,16610,16600,16610,16600,183
|
|
20250422,091300,126401755,16600,16600,16600,16600,25
|
|
20250422,091200,125986755,16600,16590,16600,16590,266
|
|
20250422,091100,121573535,16590,16590,16590,16580,197
|
|
20250422,091000,118306345,16580,16580,16580,16570,2140
|
|
20250422,090900,82842935,16580,16580,16580,16580,142
|
|
20250422,090800,80488575,16580,16580,16580,16570,544
|
|
20250422,090700,71470685,16570,16580,16580,16570,83
|
|
20250422,090600,70094840,16580,16580,16580,16570,58
|
|
20250422,090500,69133680,16580,16630,16630,16580,605
|
|
20250422,090400,59090170,16630,16630,16650,16630,431
|
|
20250422,090300,51921510,16630,16610,16630,16610,229
|
|
20250422,090200,48114040,16630,16640,16640,16630,573
|
|
20250422,090100,38579720,16630,16570,16630,16570,606
|
|
20250422,090000,28520140,16580,16530,16590,16530,1724
|