586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,184300,3264532012,1705,1705,1705,1705,16850
|
|
20250422,184200,3264532012,1705,1705,1705,1705,0
|
|
20250422,184100,3264532012,1705,1705,1705,1705,0
|
|
20250422,184000,3264532012,1705,1705,1705,1705,0
|
|
20250422,183900,3264532012,1705,1705,1705,1705,0
|
|
20250422,183800,3264532012,1705,1705,1705,1705,0
|
|
20250422,183700,3264532012,1705,1705,1705,1705,0
|
|
20250422,183600,3264532012,1705,1705,1705,1705,0
|
|
20250422,183500,3264532012,1705,1705,1705,1705,0
|
|
20250422,183400,3264532012,1705,1705,1705,1705,0
|
|
20250422,183300,3264532012,1705,1705,1705,1705,0
|
|
20250422,183200,3264532012,1705,1705,1705,1705,0
|
|
20250422,183100,3264532012,1705,1705,1705,1705,0
|
|
20250422,183000,3264532012,1705,1705,1705,1705,0
|
|
20250422,182900,3264532012,1705,1705,1705,1705,0
|
|
20250422,182800,3264532012,1705,1705,1705,1705,0
|
|
20250422,182700,3264532012,1705,1705,1705,1705,0
|
|
20250422,182600,3264532012,1705,1705,1705,1705,0
|
|
20250422,182500,3264532012,1705,1705,1705,1705,0
|
|
20250422,182400,3264532012,1705,1705,1705,1705,0
|
|
20250422,182300,3264532012,1705,1705,1705,1705,0
|
|
20250422,182200,3264532012,1705,1705,1705,1705,0
|
|
20250422,182100,3264532012,1705,1705,1705,1705,0
|
|
20250422,182000,3264532012,1705,1705,1705,1705,0
|
|
20250422,181900,3264532012,1705,1705,1705,1705,0
|
|
20250422,181800,3264532012,1705,1705,1705,1705,0
|
|
20250422,181700,3264532012,1705,1705,1705,1705,0
|
|
20250422,181600,3264532012,1705,1705,1705,1705,0
|
|
20250422,181500,3264532012,1705,1705,1705,1705,0
|
|
20250422,181400,3264532012,1705,1705,1705,1705,0
|
|
20250422,181300,3264532012,1705,1705,1705,1705,16850
|
|
20250422,181200,3264532012,1705,1705,1705,1705,0
|
|
20250422,181100,3264532012,1705,1705,1705,1705,0
|
|
20250422,181000,3264532012,1705,1705,1705,1705,0
|
|
20250422,180900,3264532012,1705,1705,1705,1705,0
|
|
20250422,180800,3264532012,1705,1705,1705,1705,0
|
|
20250422,180700,3264532012,1705,1705,1705,1705,0
|
|
20250422,180600,3264532012,1705,1705,1705,1705,0
|
|
20250422,180500,3264532012,1705,1705,1705,1705,0
|
|
20250422,180400,3264532012,1705,1705,1705,1705,0
|
|
20250422,180300,3264532012,1705,1705,1705,1705,0
|
|
20250422,180200,3264532012,1705,1705,1705,1705,0
|
|
20250422,180100,3264532012,1705,1705,1705,1705,0
|
|
20250422,180000,3264532012,1705,1705,1705,1705,0
|
|
20250422,175900,3264532012,1705,1705,1705,1705,0
|
|
20250422,175800,3264532012,1705,1705,1705,1705,0
|
|
20250422,175700,3264532012,1705,1705,1705,1705,0
|
|
20250422,175600,3264532012,1705,1705,1705,1705,0
|
|
20250422,175500,3264532012,1705,1705,1705,1705,0
|
|
20250422,175400,3264532012,1705,1705,1705,1705,0
|
|
20250422,175300,3264532012,1705,1705,1705,1705,0
|
|
20250422,175200,3264532012,1705,1705,1705,1705,0
|
|
20250422,175100,3264532012,1705,1705,1705,1705,0
|
|
20250422,175000,3264532012,1705,1705,1705,1705,0
|
|
20250422,174900,3264532012,1705,1705,1705,1705,0
|
|
20250422,174800,3264532012,1705,1705,1705,1705,0
|
|
20250422,174700,3264532012,1705,1705,1705,1705,0
|
|
20250422,174600,3264532012,1705,1705,1705,1705,0
|
|
20250422,174500,3264532012,1705,1705,1705,1705,0
|
|
20250422,174400,3264532012,1705,1705,1705,1705,0
|
|
20250422,174300,3264532012,1705,1705,1705,1705,16850
|
|
20250422,174200,3264532012,1705,1705,1705,1705,0
|
|
20250422,174100,3264532012,1705,1705,1705,1705,0
|
|
20250422,174000,3264532012,1705,1705,1705,1705,0
|
|
20250422,173900,3264532012,1705,1705,1705,1705,0
|
|
20250422,173800,3264532012,1705,1705,1705,1705,0
|
|
20250422,173700,3264532012,1705,1705,1705,1705,0
|
|
20250422,173600,3264532012,1705,1705,1705,1705,0
|
|
20250422,173500,3264532012,1705,1705,1705,1705,0
|
|
20250422,173400,3264532012,1705,1705,1705,1705,0
|
|
20250422,173300,3264532012,1705,1705,1705,1705,0
|
|
20250422,173200,3264532012,1705,1705,1705,1705,0
|
|
20250422,173100,3264532012,1705,1705,1705,1705,0
|
|
20250422,173000,3264532012,1705,1705,1705,1705,0
|
|
20250422,172900,3264532012,1705,1705,1705,1705,0
|
|
20250422,172800,3264532012,1705,1705,1705,1705,0
|
|
20250422,172700,3264532012,1705,1705,1705,1705,0
|
|
20250422,172600,3264532012,1705,1705,1705,1705,0
|
|
20250422,172500,3264532012,1705,1705,1705,1705,0
|
|
20250422,172400,3264532012,1705,1705,1705,1705,0
|
|
20250422,172300,3264532012,1705,1705,1705,1705,0
|
|
20250422,172200,3264532012,1705,1705,1705,1705,0
|
|
20250422,172100,3264532012,1705,1705,1705,1705,0
|
|
20250422,172000,3264532012,1705,1705,1705,1705,0
|
|
20250422,171900,3264532012,1705,1705,1705,1705,0
|
|
20250422,171800,3264532012,1705,1705,1705,1705,0
|
|
20250422,171700,3264532012,1705,1705,1705,1705,0
|
|
20250422,171600,3264532012,1705,1705,1705,1705,0
|
|
20250422,171500,3264532012,1705,1705,1705,1705,0
|
|
20250422,171400,3264532012,1705,1705,1705,1705,0
|
|
20250422,171300,3264532012,1705,1705,1705,1705,16850
|
|
20250422,171200,3264532012,1705,1705,1705,1705,0
|
|
20250422,171100,3264532012,1705,1705,1705,1705,0
|
|
20250422,171000,3264532012,1705,1705,1705,1705,0
|
|
20250422,170900,3264532012,1705,1705,1705,1705,0
|
|
20250422,170800,3264532012,1705,1705,1705,1705,0
|
|
20250422,170700,3264532012,1705,1705,1705,1705,0
|
|
20250422,170600,3264532012,1705,1705,1705,1705,0
|
|
20250422,170500,3264532012,1705,1705,1705,1705,0
|
|
20250422,170400,3264532012,1705,1705,1705,1705,0
|
|
20250422,170300,3264532012,1705,1705,1705,1705,0
|
|
20250422,170200,3264532012,1705,1705,1705,1705,0
|
|
20250422,170100,3264532012,1705,1705,1705,1705,0
|
|
20250422,170000,3264532012,1705,1705,1705,1705,0
|
|
20250422,165900,3264532012,1705,1705,1705,1705,0
|
|
20250422,165800,3264532012,1705,1705,1705,1705,0
|
|
20250422,165700,3264532012,1705,1705,1705,1705,0
|
|
20250422,165600,3264532012,1705,1705,1705,1705,0
|
|
20250422,165500,3264532012,1705,1705,1705,1705,0
|
|
20250422,165400,3264532012,1705,1705,1705,1705,0
|
|
20250422,165300,3264532012,1705,1705,1705,1705,0
|
|
20250422,165200,3264532012,1705,1705,1705,1705,0
|
|
20250422,165100,3264532012,1705,1705,1705,1705,0
|
|
20250422,165000,3264532012,1705,1705,1705,1705,0
|
|
20250422,164900,3264532012,1705,1705,1705,1705,0
|
|
20250422,164800,3264532012,1705,1705,1705,1705,0
|
|
20250422,164700,3264532012,1705,1705,1705,1705,0
|
|
20250422,164600,3264532012,1705,1705,1705,1705,0
|
|
20250422,164500,3264532012,1705,1705,1705,1705,0
|
|
20250422,164400,3264532012,1705,1705,1705,1705,0
|
|
20250422,164300,3264532012,1705,1705,1705,1705,16850
|
|
20250422,164200,3264532012,1705,1705,1705,1705,0
|
|
20250422,164100,3264532012,1705,1705,1705,1705,0
|
|
20250422,164000,3264532012,1705,1705,1705,1705,0
|
|
20250422,163900,3264532012,1705,1705,1705,1705,0
|
|
20250422,163800,3264532012,1705,1705,1705,1705,0
|
|
20250422,163700,3264532012,1705,1705,1705,1705,0
|
|
20250422,163600,3264532012,1705,1705,1705,1705,0
|
|
20250422,163500,3264532012,1705,1705,1705,1705,0
|
|
20250422,163400,3264532012,1705,1705,1705,1705,0
|
|
20250422,163300,3264532012,1705,1705,1705,1705,0
|
|
20250422,163200,3264532012,1705,1705,1705,1705,0
|
|
20250422,163100,3264532012,1705,1705,1705,1705,0
|
|
20250422,163000,3264532012,1705,1705,1705,1705,0
|
|
20250422,162900,3264532012,1705,1705,1705,1705,0
|
|
20250422,162800,3264532012,1705,1705,1705,1705,0
|
|
20250422,162700,3264532012,1705,1705,1705,1705,0
|
|
20250422,162600,3264532012,1705,1705,1705,1705,0
|
|
20250422,162500,3264532012,1705,1705,1705,1705,0
|
|
20250422,162400,3264532012,1705,1705,1705,1705,0
|
|
20250422,162300,3264532012,1705,1705,1705,1705,0
|
|
20250422,162200,3264532012,1705,1705,1705,1705,0
|
|
20250422,162100,3264532012,1705,1705,1705,1705,0
|
|
20250422,162000,3264532012,1705,1705,1705,1705,0
|
|
20250422,161900,3264532012,1705,1705,1705,1705,0
|
|
20250422,161800,3264532012,1705,1705,1705,1705,0
|
|
20250422,161700,3264532012,1705,1705,1705,1705,0
|
|
20250422,161600,3264532012,1705,1705,1705,1705,0
|
|
20250422,161500,3264532012,1705,1705,1705,1705,0
|
|
20250422,161400,3264532012,1705,1705,1705,1705,0
|
|
20250422,161300,3264532012,1705,1705,1705,1705,16850
|
|
20250422,161200,3264532012,1705,1705,1705,1705,0
|
|
20250422,161100,3264532012,1705,1705,1705,1705,0
|
|
20250422,161000,3264532012,1705,1705,1705,1705,0
|
|
20250422,160900,3264532012,1705,1705,1705,1705,0
|
|
20250422,160800,3264532012,1705,1705,1705,1705,0
|
|
20250422,160700,3264532012,1705,1705,1705,1705,0
|
|
20250422,160600,3264532012,1705,1705,1705,1705,0
|
|
20250422,160500,3264532012,1705,1705,1705,1705,0
|
|
20250422,160400,3264532012,1705,1705,1705,1705,0
|
|
20250422,160300,3264532012,1705,1705,1705,1705,0
|
|
20250422,160200,3264532012,1705,1705,1705,1705,0
|
|
20250422,160100,3264532012,1705,1705,1705,1705,0
|
|
20250422,160000,3264532012,1705,1705,1705,1705,0
|
|
20250422,155900,3264532012,1705,1705,1705,1705,0
|
|
20250422,155800,3264532012,1705,1705,1705,1705,0
|
|
20250422,155700,3264532012,1705,1705,1705,1705,0
|
|
20250422,155600,3264532012,1705,1705,1705,1705,0
|
|
20250422,155500,3264532012,1705,1705,1705,1705,0
|
|
20250422,155400,3264532012,1705,1705,1705,1705,0
|
|
20250422,155300,3264532012,1705,1705,1705,1705,0
|
|
20250422,155200,3264532012,1705,1705,1705,1705,0
|
|
20250422,155100,3264532012,1705,1705,1705,1705,0
|
|
20250422,155000,3264532012,1705,1705,1705,1705,0
|
|
20250422,154900,3264532012,1705,1705,1705,1705,0
|
|
20250422,154800,3264532012,1705,1705,1705,1705,0
|
|
20250422,154700,3264532012,1705,1705,1705,1705,0
|
|
20250422,154600,3264532012,1705,1705,1705,1705,0
|
|
20250422,154500,3264532012,1705,1705,1705,1705,0
|
|
20250422,154400,3264532012,1705,1705,1705,1705,0
|
|
20250422,154300,3264532012,1705,1705,1705,1705,16850
|
|
20250422,154200,3264532012,1705,1705,1705,1705,0
|
|
20250422,154100,3264532012,1705,1705,1705,1705,0
|
|
20250422,154000,3264532012,1705,1705,1705,1705,0
|
|
20250422,153900,3264532012,1705,1705,1705,1705,0
|
|
20250422,153800,3264532012,1705,1705,1705,1705,0
|
|
20250422,153700,3264532012,1705,1705,1705,1705,0
|
|
20250422,153600,3264532012,1705,1705,1705,1705,0
|
|
20250422,153500,3264532012,1705,1705,1705,1705,0
|
|
20250422,153400,3264532012,1705,1705,1705,1705,0
|
|
20250422,153300,3264532012,1705,1705,1705,1705,0
|
|
20250422,153200,3264532012,1705,1705,1705,1705,0
|
|
20250422,153100,3264532012,1705,1705,1705,1705,0
|
|
20250422,153000,3264532012,1705,1705,1705,1705,16850
|
|
20250422,152900,3235802762,1707,1707,1707,1707,0
|
|
20250422,152800,3235802762,1707,1707,1707,1707,0
|
|
20250422,152700,3235802762,1707,1707,1707,1707,0
|
|
20250422,152600,3235802762,1707,1707,1707,1707,0
|
|
20250422,152500,3235802762,1707,1707,1707,1707,0
|
|
20250422,152400,3235802762,1707,1707,1707,1707,0
|
|
20250422,152300,3235802762,1707,1707,1707,1707,0
|
|
20250422,152200,3235802762,1707,1707,1707,1707,0
|
|
20250422,152100,3235802762,1707,1707,1707,1707,0
|
|
20250422,152000,3235802762,1707,1707,1707,1707,0
|
|
20250422,151900,3235802762,1707,1719,1719,1706,2249
|
|
20250422,151800,3231946784,1719,1720,1722,1719,2360
|
|
20250422,151700,3227887876,1722,1722,1722,1722,3
|
|
20250422,151600,3227882710,1703,1700,1703,1700,3607
|
|
20250422,151500,3221743763,1700,1703,1703,1700,1860
|
|
20250422,151400,3218579163,1703,1719,1719,1700,2020
|
|
20250422,151300,3215143113,1703,1722,1722,1703,685
|
|
20250422,151200,3213964474,1722,1706,1723,1701,9748
|
|
20250422,151100,3197343327,1707,1715,1726,1707,4582
|
|
20250422,151000,3189513639,1715,1717,1717,1715,913
|
|
20250422,150900,3187946791,1729,1729,1729,1716,1190
|
|
20250422,150800,3185904288,1729,1729,1729,1729,29
|
|
20250422,150700,3185854147,1729,1729,1729,1729,10
|
|
20250422,150600,3185836857,1729,1727,1729,1718,2153
|
|
20250422,150500,3182130215,1730,1732,1732,1730,157
|
|
20250422,150400,3181858601,1730,1732,1732,1730,41
|
|
20250422,150300,3181787609,1732,1736,1736,1730,363
|
|
20250422,150200,3181158803,1737,1732,1737,1732,42
|
|
20250422,150100,3181085979,1737,1736,1737,1729,4137
|
|
20250422,150000,3173900829,1729,1729,1729,1729,1
|
|
20250422,145900,3173899100,1737,1730,1737,1730,600
|
|
20250422,145800,3172857096,1730,1730,1730,1730,200
|
|
20250422,145700,3172511096,1730,1730,1730,1730,7
|
|
20250422,145600,3172498986,1730,1735,1737,1730,8621
|
|
20250422,145500,3157542561,1730,1739,1739,1730,4138
|
|
20250422,145400,3150364853,1739,1736,1739,1736,11
|
|
20250422,145300,3150345727,1729,1734,1756,1725,10386
|
|
20250422,145200,3132257421,1729,1734,1734,1729,735
|
|
20250422,145100,3130985431,1734,1736,1736,1727,2193
|
|
20250422,145000,3127190281,1738,1738,1738,1738,1
|
|
20250422,144900,3127188543,1739,1739,1739,1739,269
|
|
20250422,144800,3126720752,1744,1720,1744,1716,2900
|
|
20250422,144700,3121720563,1716,1720,1726,1715,2090
|
|
20250422,144600,3118124084,1720,1720,1720,1720,1000
|
|
20250422,144500,3116404084,1715,1715,1715,1715,0
|
|
20250422,144400,3116404084,1715,1715,1715,1715,393
|
|
20250422,144300,3115730089,1719,1727,1727,1712,351
|
|
20250422,144200,3115126647,1728,1710,1728,1710,11
|
|
20250422,144100,3115107661,1728,1725,1728,1725,20
|
|
20250422,144000,3115073158,1705,1705,1728,1705,421
|
|
20250422,143900,3114346155,1730,1705,1730,1705,1006
|
|
20250422,143800,3112607263,1703,1730,1730,1703,442
|
|
20250422,143700,3111842820,1734,1686,1734,1686,1021
|
|
20250422,143600,3110100296,1686,1686,1687,1686,2682
|
|
20250422,143500,3105578324,1684,1716,1716,1683,5632
|
|
20250422,143400,3096018691,1719,1724,1724,1719,3108
|
|
20250422,143300,3090664133,1724,1725,1725,1724,980
|
|
20250422,143200,3088973981,1726,1728,1728,1725,2968
|
|
20250422,143100,3083848376,1728,1731,1731,1728,108
|
|
20250422,143000,3083661586,1734,1738,1758,1734,3454
|
|
20250422,142900,3077662884,1758,1752,1759,1736,15090
|
|
20250422,142800,3051183952,1758,1773,1775,1755,3473
|
|
20250422,142700,3045045834,1772,1786,1786,1772,5750
|
|
20250422,142600,3034830390,1786,1785,1799,1785,16170
|
|
20250422,142500,3005768449,1785,1799,1799,1785,2092
|
|
20250422,142400,3002006268,1799,1797,1799,1777,14394
|
|
20250422,142300,2976156922,1797,1778,1797,1775,21334
|
|
20250422,142200,2937944525,1787,1791,1791,1785,2454
|
|
20250422,142100,2933560225,1791,1771,1791,1771,1793
|
|
20250422,142000,2930353048,1770,1793,1793,1770,1097
|
|
20250422,141900,2928393595,1793,1781,1793,1769,4495
|
|
20250422,141800,2920376448,1779,1778,1793,1760,20571
|
|
20250422,141700,2883699539,1778,1751,1778,1751,4259
|
|
20250422,141600,2876202606,1751,1730,1751,1730,14322
|
|
20250422,141500,2851215288,1730,1715,1730,1710,21201
|
|
20250422,141400,2814725301,1722,1700,1722,1700,7149
|
|
20250422,141300,2802554473,1710,1710,1710,1710,15
|
|
20250422,141200,2802528823,1717,1716,1717,1716,200
|
|
20250422,141100,2802185604,1718,1722,1722,1694,102
|
|
20250422,141000,2802010388,1676,1721,1721,1676,4055
|
|
20250422,140900,2795079692,1724,1725,1725,1724,369
|
|
20250422,140800,2794443317,1725,1729,1729,1725,281
|
|
20250422,140700,2793957884,1729,1727,1729,1725,1362
|
|
20250422,140600,2791605384,1729,1729,1729,1727,156
|
|
20250422,140500,2791335670,1729,1727,1730,1727,5768
|
|
20250422,140400,2781359609,1725,1721,1725,1721,5372
|
|
20250422,140300,2772106207,1724,1725,1725,1714,2020
|
|
20250422,140200,2768621785,1725,1712,1725,1710,13623
|
|
20250422,140100,2745236258,1710,1710,1710,1708,3806
|
|
20250422,140000,2738728398,1710,1710,1712,1709,2354
|
|
20250422,135900,2734704398,1713,1713,1713,1713,312
|
|
20250422,135800,2734169942,1713,1704,1713,1704,157
|
|
20250422,135700,2733901541,1712,1702,1713,1687,7799
|
|
20250422,135600,2720562320,1704,1687,1704,1687,2725
|
|
20250422,135500,2715928887,1687,1693,1698,1686,4094
|
|
20250422,135400,2709003377,1692,1692,1692,1692,30
|
|
20250422,135300,2708952617,1692,1692,1692,1691,292
|
|
20250422,135200,2708458691,1692,1692,1692,1692,3
|
|
20250422,135100,2708453615,1691,1673,1691,1673,5205
|
|
20250422,135000,2699668333,1673,1705,1705,1671,10848
|
|
20250422,134900,2681493557,1705,1701,1705,1695,6553
|
|
20250422,134800,2670354861,1707,1730,1730,1707,3861
|
|
20250422,134700,2663711584,1715,1715,1715,1715,0
|
|
20250422,134600,2663711584,1715,1715,1715,1715,1015
|
|
20250422,134500,2661970859,1715,1710,1715,1700,7205
|
|
20250422,134400,2649623844,1705,1704,1710,1699,5866
|
|
20250422,134300,2639617388,1699,1709,1710,1699,1354
|
|
20250422,134200,2637310282,1710,1705,1711,1705,2849
|
|
20250422,134100,2632440294,1700,1689,1700,1689,16513
|
|
20250422,134000,2604428093,1689,1685,1689,1685,2350
|
|
20250422,133900,2600463062,1685,1676,1685,1676,5541
|
|
20250422,133800,2591164964,1677,1675,1677,1675,7532
|
|
20250422,133700,2578546386,1675,1674,1675,1674,508
|
|
20250422,133600,2577695885,1674,1674,1674,1674,1
|
|
20250422,133500,2577694211,1674,1675,1676,1670,1018
|
|
20250422,133400,2575989129,1670,1671,1671,1670,178
|
|
20250422,133300,2575691837,1670,1670,1670,1670,1406
|
|
20250422,133200,2573343817,1670,1670,1670,1670,1000
|
|
20250422,133100,2571673817,1675,1661,1675,1661,2322
|
|
20250422,133000,2567790386,1674,1661,1674,1661,9000
|
|
20250422,132900,2552768985,1650,1650,1650,1650,35
|
|
20250422,132800,2552711235,1650,1650,1650,1650,380
|
|
20250422,132700,2552084235,1650,1650,1650,1650,20
|
|
20250422,132600,2552051235,1649,1650,1650,1649,90
|
|
20250422,132500,2551902795,1650,1663,1663,1650,480
|
|
20250422,132400,2551108195,1663,1660,1663,1660,6510
|
|
20250422,132300,2540296339,1661,1661,1661,1661,0
|
|
20250422,132200,2540296339,1661,1650,1661,1650,1314
|
|
20250422,132100,2538117239,1650,1650,1650,1650,3
|
|
20250422,132000,2538112289,1650,1650,1650,1650,2361
|
|
20250422,131900,2534216639,1661,1650,1661,1650,115
|
|
20250422,131800,2534025767,1663,1663,1663,1663,2
|
|
20250422,131700,2534022441,1663,1663,1663,1663,622
|
|
20250422,131600,2532988055,1645,1645,1645,1645,2000
|
|
20250422,131500,2529698055,1645,1645,1677,1645,7636
|
|
20250422,131400,2517060585,1645,1649,1654,1645,721
|
|
20250422,131300,2515870923,1643,1644,1644,1643,405
|
|
20250422,131200,2515205497,1650,1660,1660,1650,2312
|
|
20250422,131100,2511386917,1659,1659,1659,1659,301
|
|
20250422,131000,2510887558,1655,1655,1655,1655,25
|
|
20250422,130900,2510846183,1659,1659,1659,1659,11
|
|
20250422,130800,2510827934,1659,1655,1659,1651,502
|
|
20250422,130700,2509998124,1655,1653,1655,1653,1607
|
|
20250422,130600,2507341133,1653,1654,1654,1651,506
|
|
20250422,130500,2506504580,1654,1654,1654,1654,64
|
|
20250422,130400,2506398724,1659,1659,1659,1659,60
|
|
20250422,130300,2506299184,1654,1659,1659,1654,502
|
|
20250422,130200,2505468866,1654,1658,1659,1654,647
|
|
20250422,130100,2504396330,1659,1660,1660,1659,3264
|
|
20250422,130000,2498978731,1672,1672,1672,1660,5
|
|
20250422,125900,2498970383,1660,1673,1673,1660,50
|
|
20250422,125800,2498887345,1660,1676,1676,1660,682
|
|
20250422,125700,2497755146,1661,1666,1677,1661,604
|
|
20250422,125600,2496749310,1667,1676,1676,1667,1150
|
|
20250422,125500,2494823260,1676,1676,1676,1676,5
|
|
20250422,125400,2494814880,1677,1677,1677,1677,0
|
|
20250422,125300,2494814880,1677,1677,1677,1677,100
|
|
20250422,125200,2494647180,1677,1677,1678,1673,1582
|
|
20250422,125100,2491998689,1678,1673,1678,1673,5835
|
|
20250422,125000,2482225250,1670,1670,1670,1668,2847
|
|
20250422,124900,2477471114,1670,1668,1670,1668,483
|
|
20250422,124800,2476665345,1668,1667,1668,1667,1277
|
|
20250422,124700,2474536036,1668,1658,1668,1658,3004
|
|
20250422,124600,2469549112,1656,1651,1656,1651,5483
|
|
20250422,124500,2460475614,1651,1651,1652,1651,873
|
|
20250422,124400,2459034031,1651,1643,1651,1643,165
|
|
20250422,124300,2458761792,1642,1642,1652,1642,1079
|
|
20250422,124200,2456980075,1652,1651,1652,1642,6001
|
|
20250422,124100,2447067433,1651,1654,1654,1641,6008
|
|
20250422,124000,2437153239,1655,1654,1655,1654,674
|
|
20250422,123900,2436038351,1652,1651,1652,1651,590
|
|
20250422,123800,2435063960,1651,1649,1651,1649,9497
|
|
20250422,123700,2419396887,1649,1648,1649,1648,773
|
|
20250422,123600,2418122457,1649,1647,1649,1647,2918
|
|
20250422,123500,2413313879,1647,1648,1648,1647,23
|
|
20250422,123400,2413275995,1647,1647,1647,1645,2661
|
|
20250422,123300,2408893458,1647,1647,1647,1647,20
|
|
20250422,123200,2408860518,1647,1647,1648,1647,615
|
|
20250422,123100,2407847315,1648,1648,1648,1648,10
|
|
20250422,123000,2407830835,1648,1648,1648,1648,5
|
|
20250422,122900,2407822595,1648,1646,1648,1640,10887
|
|
20250422,122800,2389961441,1648,1647,1648,1640,1411
|
|
20250422,122700,2387638353,1646,1642,1646,1641,4928
|
|
20250422,122600,2379537688,1642,1642,1642,1642,772
|
|
20250422,122500,2378270064,1635,1641,1642,1635,190
|
|
20250422,122400,2377958351,1643,1643,1643,1643,1
|
|
20250422,122300,2377956708,1641,1641,1641,1641,37
|
|
20250422,122200,2377895991,1641,1644,1644,1641,41
|
|
20250422,122100,2377828602,1644,1644,1644,1643,32
|
|
20250422,122000,2377775995,1644,1630,1644,1630,1414
|
|
20250422,121900,2375469999,1630,1625,1630,1625,6529
|
|
20250422,121800,2364836869,1625,1612,1625,1611,1740
|
|
20250422,121700,2362022164,1611,1621,1621,1611,2571
|
|
20250422,121600,2357869937,1621,1621,1621,1621,169
|
|
20250422,121500,2357595988,1621,1621,1621,1621,668
|
|
20250422,121400,2356513160,1621,1625,1625,1621,5632
|
|
20250422,121300,2347361624,1624,1625,1625,1624,169
|
|
20250422,121200,2347087010,1625,1627,1630,1625,2002
|
|
20250422,121100,2343824360,1630,1632,1632,1630,6177
|
|
20250422,121000,2333750788,1632,1638,1638,1632,3473
|
|
20250422,120900,2328066156,1637,1637,1637,1637,0
|
|
20250422,120800,2328066156,1637,1637,1637,1637,34
|
|
20250422,120700,2328010498,1636,1636,1636,1636,401
|
|
20250422,120600,2327354462,1646,1636,1646,1635,2116
|
|
20250422,120500,2323889459,1636,1646,1646,1636,655
|
|
20250422,120400,2322811339,1646,1645,1646,1645,868
|
|
20250422,120300,2321382928,1645,1645,1645,1645,1738
|
|
20250422,120200,2318523918,1646,1642,1647,1642,9565
|
|
20250422,120100,2302783017,1645,1635,1645,1630,1550
|
|
20250422,120000,2300235961,1630,1630,1630,1629,2100
|
|
20250422,115900,2296813461,1630,1627,1630,1627,1008
|
|
20250422,115800,2295171818,1627,1627,1627,1627,243
|
|
20250422,115700,2294776457,1627,1627,1627,1627,22
|
|
20250422,115600,2294740663,1628,1623,1628,1623,1896
|
|
20250422,115500,2291662577,1623,1623,1623,1617,1764
|
|
20250422,115400,2288808089,1623,1620,1623,1620,357
|
|
20250422,115300,2288229734,1613,1620,1623,1613,2325
|
|
20250422,115200,2284463457,1623,1616,1623,1616,357
|
|
20250422,115100,2283886475,1613,1625,1625,1613,1474
|
|
20250422,115000,2281503225,1625,1616,1629,1616,1988
|
|
20250422,114900,2278281587,1606,1616,1617,1605,505
|
|
20250422,114800,2277465441,1605,1594,1605,1594,16345
|
|
20250422,114700,2251311302,1594,1594,1594,1594,1
|
|
20250422,114600,2251309708,1572,1584,1596,1572,15051
|
|
20250422,114500,2227324134,1580,1580,1580,1580,41
|
|
20250422,114400,2227259354,1573,1573,1573,1573,1325
|
|
20250422,114300,2225175129,1573,1574,1574,1573,2967
|
|
20250422,114200,2220506786,1574,1558,1580,1557,3497
|
|
20250422,114100,2215022649,1575,1550,1575,1550,3316
|
|
20250422,114000,2209862831,1549,1540,1549,1540,2921
|
|
20250422,113900,2205346571,1536,1536,1536,1536,1000
|
|
20250422,113800,2203810571,1534,1539,1540,1533,9907
|
|
20250422,113700,2188594791,1539,1535,1539,1531,1368
|
|
20250422,113600,2186495943,1530,1534,1535,1530,6003
|
|
20250422,113500,2177304033,1530,1530,1530,1530,613
|
|
20250422,113400,2176366143,1527,1530,1530,1527,1836
|
|
20250422,113300,2173558553,1530,1530,1530,1530,8810
|
|
20250422,113200,2160079253,1530,1537,1537,1530,20955
|
|
20250422,113100,2127985391,1537,1537,1538,1537,1369
|
|
20250422,113000,2125881229,1539,1538,1539,1537,1755
|
|
20250422,112900,2123183194,1539,1539,1539,1539,19
|
|
20250422,112800,2123153953,1538,1542,1542,1538,12415
|
|
20250422,112700,2104031353,1542,1543,1543,1542,1937
|
|
20250422,112600,2101043883,1542,1546,1546,1542,1021
|
|
20250422,112500,2099466457,1546,1546,1546,1541,4622
|
|
20250422,112400,2092329106,1545,1550,1550,1545,1478
|
|
20250422,112300,2090042230,1550,1556,1556,1548,2015
|
|
20250422,112200,2086906904,1556,1555,1556,1545,4336
|
|
20250422,112100,2080166880,1544,1551,1555,1543,4825
|
|
20250422,112000,2072669359,1540,1540,1552,1540,1810
|
|
20250422,111900,2069881479,1540,1553,1554,1540,1212
|
|
20250422,111800,2068014631,1538,1553,1554,1538,292
|
|
20250422,111700,2067564168,1554,1555,1555,1537,9
|
|
20250422,111600,2067550265,1537,1553,1555,1537,1584
|
|
20250422,111500,2065091659,1555,1532,1556,1530,7565
|
|
20250422,111400,2053435823,1537,1548,1550,1537,18743
|
|
20250422,111300,2024551112,1541,1550,1550,1541,13809
|
|
20250422,111200,2003221301,1550,1558,1558,1550,3516
|
|
20250422,111100,1997755758,1560,1558,1560,1558,839
|
|
20250422,111000,1996447662,1558,1560,1560,1558,871
|
|
20250422,110900,1995089060,1560,1561,1561,1560,4671
|
|
20250422,110800,1987799098,1562,1571,1571,1561,4609
|
|
20250422,110700,1980574337,1572,1579,1579,1572,5790
|
|
20250422,110600,1971453165,1579,1579,1579,1579,722
|
|
20250422,110500,1970313127,1581,1586,1586,1580,523
|
|
20250422,110400,1969486680,1586,1586,1586,1586,1000
|
|
20250422,110300,1967900680,1584,1584,1584,1584,500
|
|
20250422,110200,1967108680,1594,1594,1594,1594,70
|
|
20250422,110100,1966997100,1596,1579,1596,1579,22
|
|
20250422,110000,1966962277,1579,1587,1587,1578,25689
|
|
20250422,105900,1926370827,1598,1598,1598,1598,0
|
|
20250422,105800,1926370827,1598,1586,1598,1586,1106
|
|
20250422,105700,1924614418,1590,1590,1590,1586,5052
|
|
20250422,105600,1916582134,1586,1595,1598,1586,3002
|
|
20250422,105500,1911808116,1598,1598,1598,1598,10
|
|
20250422,105400,1911792136,1598,1593,1598,1593,2500
|
|
20250422,105300,1907801686,1594,1586,1595,1586,628
|
|
20250422,105200,1906805589,1586,1596,1596,1586,2009
|
|
20250422,105100,1903616883,1597,1597,1597,1597,499
|
|
20250422,105000,1902819980,1598,1597,1598,1587,6126
|
|
20250422,104900,1893060307,1599,1596,1599,1596,1303
|
|
20250422,104800,1890979905,1596,1595,1596,1595,242
|
|
20250422,104700,1890593790,1595,1586,1595,1586,55
|
|
20250422,104600,1890506533,1596,1597,1597,1596,116
|
|
20250422,104500,1890321393,1585,1581,1585,1581,1463
|
|
20250422,104400,1888005335,1585,1578,1585,1578,535
|
|
20250422,104300,1887159534,1581,1581,1582,1579,8483
|
|
20250422,104200,1873752322,1585,1589,1599,1581,6352
|
|
20250422,104100,1863673516,1589,1595,1600,1586,12057
|
|
20250422,104000,1844507790,1600,1600,1605,1600,177
|
|
20250422,103900,1844224565,1600,1601,1601,1593,978
|
|
20250422,103800,1842663559,1605,1617,1617,1600,12130
|
|
20250422,103700,1823197468,1610,1617,1617,1610,1808
|
|
20250422,103600,1820285626,1617,1622,1622,1611,3145
|
|
20250422,103500,1815215499,1622,1622,1622,1613,1393
|
|
20250422,103400,1812956719,1622,1642,1642,1612,21967
|
|
20250422,103300,1777337368,1642,1647,1647,1625,3289
|
|
20250422,103200,1771947556,1645,1649,1651,1642,3734
|
|
20250422,103100,1765794655,1651,1650,1651,1644,794
|
|
20250422,103000,1764488719,1650,1647,1651,1645,3933
|
|
20250422,102900,1758008793,1648,1647,1648,1645,349
|
|
20250422,102800,1757433976,1644,1642,1644,1642,2384
|
|
20250422,102700,1753518703,1642,1619,1642,1619,3839
|
|
20250422,102600,1747288231,1619,1618,1619,1618,524
|
|
20250422,102500,1746440379,1610,1617,1618,1610,2612
|
|
20250422,102400,1742226389,1617,1618,1618,1617,974
|
|
20250422,102300,1740651430,1618,1617,1618,1617,330
|
|
20250422,102200,1740117537,1618,1610,1619,1609,1495
|
|
20250422,102100,1737710884,1619,1609,1619,1609,1501
|
|
20250422,102000,1735291189,1619,1608,1619,1608,9
|
|
20250422,101900,1735276684,1621,1605,1622,1605,330
|
|
20250422,101800,1734746356,1605,1618,1619,1605,10498
|
|
20250422,101700,1717857118,1605,1620,1626,1605,1823
|
|
20250422,101600,1714909367,1619,1630,1634,1600,6679
|
|
20250422,101500,1704116545,1642,1646,1669,1630,4959
|
|
20250422,101400,1695968506,1680,1655,1680,1590,28631
|
|
20250422,101300,1649435771,1680,1698,1699,1645,3198
|
|
20250422,101200,1644087439,1699,1650,1700,1640,10419
|
|
20250422,101100,1626463118,1634,1640,1689,1633,21527
|
|
20250422,101000,1591024606,1640,1621,1640,1620,7816
|
|
20250422,100900,1578297565,1620,1621,1621,1620,763
|
|
20250422,100800,1577060775,1621,1617,1621,1613,4478
|
|
20250422,100700,1569814974,1613,1608,1617,1608,3482
|
|
20250422,100600,1564196178,1608,1604,1608,1603,1021
|
|
20250422,100500,1562557485,1599,1599,1604,1599,1659
|
|
20250422,100400,1559896853,1605,1598,1605,1598,6450
|
|
20250422,100300,1549581059,1598,1599,1600,1590,4703
|
|
20250422,100200,1542092174,1599,1600,1604,1599,7388
|
|
20250422,100100,1530268427,1600,1604,1608,1590,11642
|
|
20250422,100000,1511652575,1601,1602,1617,1600,6000
|
|
20250422,095900,1502033411,1618,1620,1621,1602,14873
|
|
20250422,095800,1478033637,1621,1610,1621,1610,5624
|
|
20250422,095700,1468948500,1610,1596,1610,1596,6251
|
|
20250422,095600,1458933818,1600,1587,1600,1587,13443
|
|
20250422,095500,1437481810,1587,1569,1587,1566,9928
|
|
20250422,095400,1421860301,1548,1536,1560,1535,23033
|
|
20250422,095300,1386226958,1537,1529,1538,1528,3936
|
|
20250422,095200,1380192263,1529,1531,1537,1528,7547
|
|
20250422,095100,1368631458,1520,1514,1530,1503,26127
|
|
20250422,095000,1328844607,1512,1505,1520,1503,23556
|
|
20250422,094900,1293293132,1504,1521,1530,1500,48772
|
|
20250422,094800,1219521488,1526,1511,1529,1510,25276
|
|
20250422,094700,1181203036,1509,1550,1552,1509,38866
|
|
20250422,094600,1121777212,1550,1577,1577,1550,35318
|
|
20250422,094500,1066536588,1577,1600,1600,1577,20577
|
|
20250422,094400,1033889078,1600,1600,1610,1594,8605
|
|
20250422,094300,1020082649,1600,1608,1626,1588,29693
|
|
20250422,094200,972374575,1600,1560,1635,1560,65312
|
|
20250422,094100,869071675,1571,1571,1571,1571,0
|
|
20250422,094000,869071675,1571,1571,1571,1571,0
|
|
20250422,093900,869071675,1571,1623,1625,1571,31094
|
|
20250422,093800,819208080,1623,1685,1685,1623,11966
|
|
20250422,093700,799496224,1676,1709,1712,1676,18208
|
|
20250422,093600,768626382,1709,1737,1737,1673,16164
|
|
20250422,093500,741070807,1737,1749,1749,1737,20931
|
|
20250422,093400,704578581,1749,1750,1754,1749,7634
|
|
20250422,093300,691221354,1750,1760,1761,1750,10896
|
|
20250422,093200,672090729,1760,1772,1772,1760,10939
|
|
20250422,093100,652777557,1772,1777,1777,1772,9962
|
|
20250422,093000,635103403,1777,1777,1780,1777,4426
|
|
20250422,092900,627238181,1779,1785,1785,1778,11643
|
|
20250422,092800,606503351,1785,1793,1793,1785,9252
|
|
20250422,092700,589956291,1792,1793,1793,1791,10881
|
|
20250422,092600,570459522,1793,1796,1797,1792,2009
|
|
20250422,092500,566853896,1792,1797,1798,1792,4936
|
|
20250422,092400,557989309,1798,1797,1798,1797,2643
|
|
20250422,092300,553239446,1797,1797,1798,1790,26216
|
|
20250422,092200,506156768,1798,1796,1798,1796,3739
|
|
20250422,092100,499436295,1797,1797,1798,1796,5120
|
|
20250422,092000,490234737,1796,1797,1799,1795,3617
|
|
20250422,091900,483732580,1795,1797,1799,1795,1018
|
|
20250422,091800,481903126,1797,1799,1799,1789,20198
|
|
20250422,091700,445682248,1800,1800,1800,1796,9256
|
|
20250422,091600,429038143,1800,1793,1800,1791,7997
|
|
20250422,091500,414656720,1796,1800,1800,1796,10585
|
|
20250422,091400,395617694,1799,1799,1800,1788,5998
|
|
20250422,091300,384826993,1799,1776,1799,1776,14775
|
|
20250422,091200,358316589,1789,1790,1790,1775,7530
|
|
20250422,091100,344932478,1782,1795,1799,1780,13778
|
|
20250422,091000,320281581,1799,1775,1800,1773,33186
|
|
20250422,090900,261006029,1773,1773,1775,1764,9047
|
|
20250422,090800,244964161,1773,1764,1775,1762,20649
|
|
20250422,090700,208543438,1764,1775,1775,1761,6480
|
|
20250422,090600,197073570,1779,1761,1779,1759,10953
|
|
20250422,090500,177764415,1761,1753,1765,1748,28225
|
|
20250422,090400,128133889,1753,1754,1761,1749,22332
|
|
20250422,090300,88989911,1754,1767,1767,1751,7770
|
|
20250422,090200,75317078,1751,1770,1778,1748,13092
|
|
20250422,090100,52280814,1778,1754,1790,1754,14347
|
|
20250422,090000,26871710,1754,1745,1754,1745,15231
|