656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,195300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,195200,1580602945,6420,6420,6420,6420,0
|
|
20250424,195100,1580602945,6420,6420,6420,6420,0
|
|
20250424,195000,1580602945,6420,6420,6420,6420,0
|
|
20250424,194900,1580602945,6420,6420,6420,6420,0
|
|
20250424,194800,1580602945,6420,6420,6420,6420,0
|
|
20250424,194700,1580602945,6420,6420,6420,6420,0
|
|
20250424,194600,1580602945,6420,6420,6420,6420,0
|
|
20250424,194500,1580602945,6420,6420,6420,6420,0
|
|
20250424,194400,1580602945,6420,6420,6420,6420,0
|
|
20250424,194300,1580602945,6420,6420,6420,6420,0
|
|
20250424,194200,1580602945,6420,6420,6420,6420,0
|
|
20250424,194100,1580602945,6420,6420,6420,6420,0
|
|
20250424,194000,1580602945,6420,6420,6420,6420,0
|
|
20250424,193900,1580602945,6420,6420,6420,6420,0
|
|
20250424,193800,1580602945,6420,6420,6420,6420,0
|
|
20250424,193700,1580602945,6420,6420,6420,6420,0
|
|
20250424,193600,1580602945,6420,6420,6420,6420,0
|
|
20250424,193500,1580602945,6420,6420,6420,6420,0
|
|
20250424,193400,1580602945,6420,6420,6420,6420,0
|
|
20250424,193300,1580602945,6420,6420,6420,6420,0
|
|
20250424,193200,1580602945,6420,6420,6420,6420,0
|
|
20250424,193100,1580602945,6420,6420,6420,6420,0
|
|
20250424,193000,1580602945,6420,6420,6420,6420,0
|
|
20250424,192900,1580602945,6420,6420,6420,6420,0
|
|
20250424,192800,1580602945,6420,6420,6420,6420,0
|
|
20250424,192700,1580602945,6420,6420,6420,6420,0
|
|
20250424,192600,1580602945,6420,6420,6420,6420,0
|
|
20250424,192500,1580602945,6420,6420,6420,6420,0
|
|
20250424,192400,1580602945,6420,6420,6420,6420,0
|
|
20250424,192300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,192200,1580602945,6420,6420,6420,6420,0
|
|
20250424,192100,1580602945,6420,6420,6420,6420,0
|
|
20250424,192000,1580602945,6420,6420,6420,6420,0
|
|
20250424,191900,1580602945,6420,6420,6420,6420,0
|
|
20250424,191800,1580602945,6420,6420,6420,6420,0
|
|
20250424,191700,1580602945,6420,6420,6420,6420,0
|
|
20250424,191600,1580602945,6420,6420,6420,6420,0
|
|
20250424,191500,1580602945,6420,6420,6420,6420,0
|
|
20250424,191400,1580602945,6420,6420,6420,6420,0
|
|
20250424,191300,1580602945,6420,6420,6420,6420,0
|
|
20250424,191200,1580602945,6420,6420,6420,6420,0
|
|
20250424,191100,1580602945,6420,6420,6420,6420,0
|
|
20250424,191000,1580602945,6420,6420,6420,6420,0
|
|
20250424,190900,1580602945,6420,6420,6420,6420,0
|
|
20250424,190800,1580602945,6420,6420,6420,6420,0
|
|
20250424,190700,1580602945,6420,6420,6420,6420,0
|
|
20250424,190600,1580602945,6420,6420,6420,6420,0
|
|
20250424,190500,1580602945,6420,6420,6420,6420,0
|
|
20250424,190400,1580602945,6420,6420,6420,6420,0
|
|
20250424,190300,1580602945,6420,6420,6420,6420,0
|
|
20250424,190200,1580602945,6420,6420,6420,6420,0
|
|
20250424,190100,1580602945,6420,6420,6420,6420,0
|
|
20250424,190000,1580602945,6420,6420,6420,6420,0
|
|
20250424,185900,1580602945,6420,6420,6420,6420,0
|
|
20250424,185800,1580602945,6420,6420,6420,6420,0
|
|
20250424,185700,1580602945,6420,6420,6420,6420,0
|
|
20250424,185600,1580602945,6420,6420,6420,6420,0
|
|
20250424,185500,1580602945,6420,6420,6420,6420,0
|
|
20250424,185400,1580602945,6420,6420,6420,6420,0
|
|
20250424,185300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,185200,1580602945,6420,6420,6420,6420,0
|
|
20250424,185100,1580602945,6420,6420,6420,6420,0
|
|
20250424,185000,1580602945,6420,6420,6420,6420,0
|
|
20250424,184900,1580602945,6420,6420,6420,6420,0
|
|
20250424,184800,1580602945,6420,6420,6420,6420,0
|
|
20250424,184700,1580602945,6420,6420,6420,6420,0
|
|
20250424,184600,1580602945,6420,6420,6420,6420,0
|
|
20250424,184500,1580602945,6420,6420,6420,6420,0
|
|
20250424,184400,1580602945,6420,6420,6420,6420,0
|
|
20250424,184300,1580602945,6420,6420,6420,6420,0
|
|
20250424,184200,1580602945,6420,6420,6420,6420,0
|
|
20250424,184100,1580602945,6420,6420,6420,6420,0
|
|
20250424,184000,1580602945,6420,6420,6420,6420,0
|
|
20250424,183900,1580602945,6420,6420,6420,6420,0
|
|
20250424,183800,1580602945,6420,6420,6420,6420,0
|
|
20250424,183700,1580602945,6420,6420,6420,6420,0
|
|
20250424,183600,1580602945,6420,6420,6420,6420,0
|
|
20250424,183500,1580602945,6420,6420,6420,6420,0
|
|
20250424,183400,1580602945,6420,6420,6420,6420,0
|
|
20250424,183300,1580602945,6420,6420,6420,6420,0
|
|
20250424,183200,1580602945,6420,6420,6420,6420,0
|
|
20250424,183100,1580602945,6420,6420,6420,6420,0
|
|
20250424,183000,1580602945,6420,6420,6420,6420,0
|
|
20250424,182900,1580602945,6420,6420,6420,6420,0
|
|
20250424,182800,1580602945,6420,6420,6420,6420,0
|
|
20250424,182700,1580602945,6420,6420,6420,6420,0
|
|
20250424,182600,1580602945,6420,6420,6420,6420,0
|
|
20250424,182500,1580602945,6420,6420,6420,6420,0
|
|
20250424,182400,1580602945,6420,6420,6420,6420,0
|
|
20250424,182300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,182200,1580602945,6420,6420,6420,6420,0
|
|
20250424,182100,1580602945,6420,6420,6420,6420,0
|
|
20250424,182000,1580602945,6420,6420,6420,6420,0
|
|
20250424,181900,1580602945,6420,6420,6420,6420,0
|
|
20250424,181800,1580602945,6420,6420,6420,6420,0
|
|
20250424,181700,1580602945,6420,6420,6420,6420,0
|
|
20250424,181600,1580602945,6420,6420,6420,6420,0
|
|
20250424,181500,1580602945,6420,6420,6420,6420,0
|
|
20250424,181400,1580602945,6420,6420,6420,6420,0
|
|
20250424,181300,1580602945,6420,6420,6420,6420,0
|
|
20250424,181200,1580602945,6420,6420,6420,6420,0
|
|
20250424,181100,1580602945,6420,6420,6420,6420,0
|
|
20250424,181000,1580602945,6420,6420,6420,6420,0
|
|
20250424,180900,1580602945,6420,6420,6420,6420,0
|
|
20250424,180800,1580602945,6420,6420,6420,6420,0
|
|
20250424,180700,1580602945,6420,6420,6420,6420,0
|
|
20250424,180600,1580602945,6420,6420,6420,6420,0
|
|
20250424,180500,1580602945,6420,6420,6420,6420,0
|
|
20250424,180400,1580602945,6420,6420,6420,6420,0
|
|
20250424,180300,1580602945,6420,6420,6420,6420,0
|
|
20250424,180200,1580602945,6420,6420,6420,6420,0
|
|
20250424,180100,1580602945,6420,6420,6420,6420,0
|
|
20250424,180000,1580602945,6420,6420,6420,6420,0
|
|
20250424,175900,1580602945,6420,6420,6420,6420,0
|
|
20250424,175800,1580602945,6420,6420,6420,6420,0
|
|
20250424,175700,1580602945,6420,6420,6420,6420,0
|
|
20250424,175600,1580602945,6420,6420,6420,6420,0
|
|
20250424,175500,1580602945,6420,6420,6420,6420,0
|
|
20250424,175400,1580602945,6420,6420,6420,6420,0
|
|
20250424,175300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,175200,1580602945,6420,6420,6420,6420,0
|
|
20250424,175100,1580602945,6420,6420,6420,6420,0
|
|
20250424,175000,1580602945,6420,6420,6420,6420,0
|
|
20250424,174900,1580602945,6420,6420,6420,6420,0
|
|
20250424,174800,1580602945,6420,6420,6420,6420,0
|
|
20250424,174700,1580602945,6420,6420,6420,6420,0
|
|
20250424,174600,1580602945,6420,6420,6420,6420,0
|
|
20250424,174500,1580602945,6420,6420,6420,6420,0
|
|
20250424,174400,1580602945,6420,6420,6420,6420,0
|
|
20250424,174300,1580602945,6420,6420,6420,6420,0
|
|
20250424,174200,1580602945,6420,6420,6420,6420,0
|
|
20250424,174100,1580602945,6420,6420,6420,6420,0
|
|
20250424,174000,1580602945,6420,6420,6420,6420,0
|
|
20250424,173900,1580602945,6420,6420,6420,6420,0
|
|
20250424,173800,1580602945,6420,6420,6420,6420,0
|
|
20250424,173700,1580602945,6420,6420,6420,6420,0
|
|
20250424,173600,1580602945,6420,6420,6420,6420,0
|
|
20250424,173500,1580602945,6420,6420,6420,6420,0
|
|
20250424,173400,1580602945,6420,6420,6420,6420,0
|
|
20250424,173300,1580602945,6420,6420,6420,6420,0
|
|
20250424,173200,1580602945,6420,6420,6420,6420,0
|
|
20250424,173100,1580602945,6420,6420,6420,6420,0
|
|
20250424,173000,1580602945,6420,6420,6420,6420,0
|
|
20250424,172900,1580602945,6420,6420,6420,6420,0
|
|
20250424,172800,1580602945,6420,6420,6420,6420,0
|
|
20250424,172700,1580602945,6420,6420,6420,6420,0
|
|
20250424,172600,1580602945,6420,6420,6420,6420,0
|
|
20250424,172500,1580602945,6420,6420,6420,6420,0
|
|
20250424,172400,1580602945,6420,6420,6420,6420,0
|
|
20250424,172300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,172200,1580602945,6420,6420,6420,6420,0
|
|
20250424,172100,1580602945,6420,6420,6420,6420,0
|
|
20250424,172000,1580602945,6420,6420,6420,6420,0
|
|
20250424,171900,1580602945,6420,6420,6420,6420,0
|
|
20250424,171800,1580602945,6420,6420,6420,6420,0
|
|
20250424,171700,1580602945,6420,6420,6420,6420,0
|
|
20250424,171600,1580602945,6420,6420,6420,6420,0
|
|
20250424,171500,1580602945,6420,6420,6420,6420,0
|
|
20250424,171400,1580602945,6420,6420,6420,6420,0
|
|
20250424,171300,1580602945,6420,6420,6420,6420,0
|
|
20250424,171200,1580602945,6420,6420,6420,6420,0
|
|
20250424,171100,1580602945,6420,6420,6420,6420,0
|
|
20250424,171000,1580602945,6420,6420,6420,6420,0
|
|
20250424,170900,1580602945,6420,6420,6420,6420,0
|
|
20250424,170800,1580602945,6420,6420,6420,6420,0
|
|
20250424,170700,1580602945,6420,6420,6420,6420,0
|
|
20250424,170600,1580602945,6420,6420,6420,6420,0
|
|
20250424,170500,1580602945,6420,6420,6420,6420,0
|
|
20250424,170400,1580602945,6420,6420,6420,6420,0
|
|
20250424,170300,1580602945,6420,6420,6420,6420,0
|
|
20250424,170200,1580602945,6420,6420,6420,6420,0
|
|
20250424,170100,1580602945,6420,6420,6420,6420,0
|
|
20250424,170000,1580602945,6420,6420,6420,6420,0
|
|
20250424,165900,1580602945,6420,6420,6420,6420,0
|
|
20250424,165800,1580602945,6420,6420,6420,6420,0
|
|
20250424,165700,1580602945,6420,6420,6420,6420,0
|
|
20250424,165600,1580602945,6420,6420,6420,6420,0
|
|
20250424,165500,1580602945,6420,6420,6420,6420,0
|
|
20250424,165400,1580602945,6420,6420,6420,6420,0
|
|
20250424,165300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,165200,1580602945,6420,6420,6420,6420,0
|
|
20250424,165100,1580602945,6420,6420,6420,6420,0
|
|
20250424,165000,1580602945,6420,6420,6420,6420,0
|
|
20250424,164900,1580602945,6420,6420,6420,6420,0
|
|
20250424,164800,1580602945,6420,6420,6420,6420,0
|
|
20250424,164700,1580602945,6420,6420,6420,6420,0
|
|
20250424,164600,1580602945,6420,6420,6420,6420,0
|
|
20250424,164500,1580602945,6420,6420,6420,6420,0
|
|
20250424,164400,1580602945,6420,6420,6420,6420,0
|
|
20250424,164300,1580602945,6420,6420,6420,6420,0
|
|
20250424,164200,1580602945,6420,6420,6420,6420,0
|
|
20250424,164100,1580602945,6420,6420,6420,6420,0
|
|
20250424,164000,1580602945,6420,6420,6420,6420,0
|
|
20250424,163900,1580602945,6420,6420,6420,6420,0
|
|
20250424,163800,1580602945,6420,6420,6420,6420,0
|
|
20250424,163700,1580602945,6420,6420,6420,6420,0
|
|
20250424,163600,1580602945,6420,6420,6420,6420,0
|
|
20250424,163500,1580602945,6420,6420,6420,6420,0
|
|
20250424,163400,1580602945,6420,6420,6420,6420,0
|
|
20250424,163300,1580602945,6420,6420,6420,6420,0
|
|
20250424,163200,1580602945,6420,6420,6420,6420,0
|
|
20250424,163100,1580602945,6420,6420,6420,6420,0
|
|
20250424,163000,1580602945,6420,6420,6420,6420,0
|
|
20250424,162900,1580602945,6420,6420,6420,6420,0
|
|
20250424,162800,1580602945,6420,6420,6420,6420,0
|
|
20250424,162700,1580602945,6420,6420,6420,6420,0
|
|
20250424,162600,1580602945,6420,6420,6420,6420,0
|
|
20250424,162500,1580602945,6420,6420,6420,6420,0
|
|
20250424,162400,1580602945,6420,6420,6420,6420,0
|
|
20250424,162300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,162200,1580602945,6420,6420,6420,6420,0
|
|
20250424,162100,1580602945,6420,6420,6420,6420,0
|
|
20250424,162000,1580602945,6420,6420,6420,6420,0
|
|
20250424,161900,1580602945,6420,6420,6420,6420,0
|
|
20250424,161800,1580602945,6420,6420,6420,6420,0
|
|
20250424,161700,1580602945,6420,6420,6420,6420,0
|
|
20250424,161600,1580602945,6420,6420,6420,6420,0
|
|
20250424,161500,1580602945,6420,6420,6420,6420,0
|
|
20250424,161400,1580602945,6420,6420,6420,6420,0
|
|
20250424,161300,1580602945,6420,6420,6420,6420,0
|
|
20250424,161200,1580602945,6420,6420,6420,6420,0
|
|
20250424,161100,1580602945,6420,6420,6420,6420,0
|
|
20250424,161000,1580602945,6420,6420,6420,6420,0
|
|
20250424,160900,1580602945,6420,6420,6420,6420,0
|
|
20250424,160800,1580602945,6420,6420,6420,6420,0
|
|
20250424,160700,1580602945,6420,6420,6420,6420,0
|
|
20250424,160600,1580602945,6420,6420,6420,6420,0
|
|
20250424,160500,1580602945,6420,6420,6420,6420,0
|
|
20250424,160400,1580602945,6420,6420,6420,6420,0
|
|
20250424,160300,1580602945,6420,6420,6420,6420,0
|
|
20250424,160200,1580602945,6420,6420,6420,6420,0
|
|
20250424,160100,1580602945,6420,6420,6420,6420,0
|
|
20250424,160000,1580602945,6420,6420,6420,6420,0
|
|
20250424,155900,1580602945,6420,6420,6420,6420,0
|
|
20250424,155800,1580602945,6420,6420,6420,6420,0
|
|
20250424,155700,1580602945,6420,6420,6420,6420,0
|
|
20250424,155600,1580602945,6420,6420,6420,6420,0
|
|
20250424,155500,1580602945,6420,6420,6420,6420,0
|
|
20250424,155400,1580602945,6420,6420,6420,6420,0
|
|
20250424,155300,1580602945,6420,6420,6420,6420,3747
|
|
20250424,155200,1580602945,6420,6420,6420,6420,0
|
|
20250424,155100,1580602945,6420,6420,6420,6420,0
|
|
20250424,155000,1580602945,6420,6420,6420,6420,0
|
|
20250424,154900,1580602945,6420,6420,6420,6420,0
|
|
20250424,154800,1580602945,6420,6420,6420,6420,0
|
|
20250424,154700,1580602945,6420,6420,6420,6420,0
|
|
20250424,154600,1580602945,6420,6420,6420,6420,0
|
|
20250424,154500,1580602945,6420,6420,6420,6420,0
|
|
20250424,154400,1580602945,6420,6420,6420,6420,0
|
|
20250424,154300,1580602945,6420,6420,6420,6420,0
|
|
20250424,154200,1580602945,6420,6420,6420,6420,0
|
|
20250424,154100,1580602945,6420,6420,6420,6420,0
|
|
20250424,154000,1580602945,6420,6420,6420,6420,0
|
|
20250424,153900,1580602945,6420,6420,6420,6420,0
|
|
20250424,153800,1580602945,6420,6420,6420,6420,0
|
|
20250424,153700,1580602945,6420,6420,6420,6420,0
|
|
20250424,153600,1580602945,6420,6420,6420,6420,0
|
|
20250424,153500,1580602945,6420,6420,6420,6420,0
|
|
20250424,153400,1580602945,6420,6420,6420,6420,0
|
|
20250424,153300,1580602945,6420,6420,6420,6420,0
|
|
20250424,153200,1580602945,6420,6420,6420,6420,0
|
|
20250424,153100,1580602945,6420,6420,6420,6420,0
|
|
20250424,153000,1580602945,6420,6420,6420,6420,3747
|
|
20250424,152900,1556547205,6390,6390,6390,6390,0
|
|
20250424,152800,1556547205,6390,6390,6390,6390,0
|
|
20250424,152700,1556547205,6390,6390,6390,6390,0
|
|
20250424,152600,1556547205,6390,6390,6390,6390,0
|
|
20250424,152500,1556547205,6390,6390,6390,6390,0
|
|
20250424,152400,1556547205,6390,6390,6390,6390,0
|
|
20250424,152300,1556547205,6390,6390,6390,6390,0
|
|
20250424,152200,1556547205,6390,6390,6390,6390,0
|
|
20250424,152100,1556547205,6390,6390,6390,6390,0
|
|
20250424,152000,1556547205,6390,6390,6390,6390,0
|
|
20250424,151900,1556547205,6390,6380,6390,6380,878
|
|
20250424,151800,1550942965,6380,6370,6380,6370,341
|
|
20250424,151700,1548769095,6370,6390,6390,6370,1168
|
|
20250424,151600,1541321335,6390,6380,6390,6380,194
|
|
20250424,151500,1540082005,6380,6390,6400,6380,1371
|
|
20250424,151400,1531328865,6400,6400,6400,6400,197
|
|
20250424,151300,1530068065,6410,6400,6410,6400,137
|
|
20250424,151200,1529191165,6400,6390,6400,6390,272
|
|
20250424,151100,1527450685,6390,6380,6390,6380,557
|
|
20250424,151000,1523897015,6380,6380,6380,6380,10
|
|
20250424,150900,1523833215,6380,6380,6380,6380,0
|
|
20250424,150800,1523833215,6380,6370,6380,6360,85
|
|
20250424,150700,1523291105,6370,6370,6370,6370,20
|
|
20250424,150600,1523163705,6370,6370,6370,6370,50
|
|
20250424,150500,1522845205,6370,6370,6370,6370,15
|
|
20250424,150400,1522749655,6370,6370,6370,6370,103
|
|
20250424,150300,1522093545,6370,6370,6370,6370,21
|
|
20250424,150200,1521959775,6370,6370,6370,6370,0
|
|
20250424,150100,1521959775,6370,6380,6380,6370,800
|
|
20250424,150000,1516857885,6380,6380,6380,6380,1
|
|
20250424,145900,1516851505,6380,6380,6380,6380,43
|
|
20250424,145800,1516577165,6380,6380,6380,6380,0
|
|
20250424,145700,1516577165,6380,6380,6380,6380,103
|
|
20250424,145600,1515920025,6380,6380,6380,6380,227
|
|
20250424,145500,1514471765,6380,6380,6380,6380,53
|
|
20250424,145400,1514133625,6380,6380,6380,6380,53
|
|
20250424,145300,1513795485,6380,6380,6380,6380,53
|
|
20250424,145200,1513457345,6390,6400,6410,6390,20
|
|
20250424,145100,1513329365,6380,6360,6400,6360,1483
|
|
20250424,145000,1503862380,6370,6340,6370,6340,684
|
|
20250424,144900,1499516930,6350,6350,6350,6350,1
|
|
20250424,144800,1499510580,6340,6340,6340,6340,1
|
|
20250424,144700,1499504240,6345,6345,6345,6345,13
|
|
20250424,144600,1499421755,6340,6340,6340,6340,20
|
|
20250424,144500,1499294955,6350,6350,6350,6350,2
|
|
20250424,144400,1499282255,6350,6350,6350,6340,863
|
|
20250424,144300,1493809905,6340,6340,6340,6340,0
|
|
20250424,144200,1493809905,6340,6340,6340,6340,235
|
|
20250424,144100,1492320005,6360,6360,6360,6360,21
|
|
20250424,144000,1492186445,6340,6340,6340,6340,5
|
|
20250424,143900,1492154745,6340,6340,6340,6340,2
|
|
20250424,143800,1492142065,6360,6350,6360,6340,292
|
|
20250424,143700,1490290475,6350,6350,6350,6350,1
|
|
20250424,143600,1490284125,6340,6350,6350,6340,1214
|
|
20250424,143500,1482585355,6360,6360,6360,6360,39
|
|
20250424,143400,1482337315,6350,6350,6350,6350,0
|
|
20250424,143300,1482337315,6350,6350,6350,6350,426
|
|
20250424,143200,1479632215,6340,6350,6350,6340,295
|
|
20250424,143100,1477759415,6350,6350,6350,6350,0
|
|
20250424,143000,1477759415,6350,6350,6350,6350,1
|
|
20250424,142900,1477753065,6340,6350,6350,6340,1021
|
|
20250424,142800,1471274435,6350,6370,6370,6350,21
|
|
20250424,142700,1471141065,6350,6350,6350,6350,11
|
|
20250424,142600,1471071215,6350,6350,6350,6350,3
|
|
20250424,142500,1471052165,6350,6350,6350,6350,94
|
|
20250424,142400,1470455265,6350,6350,6350,6350,0
|
|
20250424,142300,1470455265,6350,6350,6350,6350,17
|
|
20250424,142200,1470347315,6350,6350,6380,6350,341
|
|
20250424,142100,1468180765,6350,6350,6350,6350,582
|
|
20250424,142000,1464485065,6350,6350,6350,6350,306
|
|
20250424,141900,1462541965,6380,6360,6380,6340,2468
|
|
20250424,141800,1446866425,6360,6360,6360,6360,40
|
|
20250424,141700,1446612025,6370,6370,6370,6370,20
|
|
20250424,141600,1446484625,6390,6390,6390,6390,800
|
|
20250424,141500,1441372625,6390,6390,6390,6390,5
|
|
20250424,141400,1441340675,6390,6390,6390,6390,102
|
|
20250424,141300,1440688895,6360,6370,6370,6360,427
|
|
20250424,141200,1437971205,6370,6370,6370,6370,32
|
|
20250424,141100,1437767365,6380,6380,6380,6380,202
|
|
20250424,141000,1436478605,6390,6390,6390,6390,150
|
|
20250424,140900,1435520105,6370,6380,6380,6370,141
|
|
20250424,140800,1434620535,6380,6380,6380,6380,200
|
|
20250424,140700,1433344535,6370,6390,6390,6370,507
|
|
20250424,140600,1430108215,6390,6390,6390,6390,0
|
|
20250424,140500,1430108215,6390,6390,6390,6390,150
|
|
20250424,140400,1429149715,6390,6390,6390,6390,200
|
|
20250424,140300,1427871715,6380,6380,6380,6380,0
|
|
20250424,140200,1427871715,6380,6380,6380,6380,83
|
|
20250424,140100,1427342175,6370,6370,6370,6370,0
|
|
20250424,140000,1427342175,6370,6370,6370,6370,0
|
|
20250424,135900,1427342175,6370,6370,6370,6370,0
|
|
20250424,135800,1427342175,6370,6370,6370,6370,0
|
|
20250424,135700,1427342175,6370,6370,6370,6370,3
|
|
20250424,135600,1427323065,6360,6360,6360,6360,0
|
|
20250424,135500,1427323065,6360,6360,6360,6360,0
|
|
20250424,135400,1427323065,6360,6360,6360,6360,1
|
|
20250424,135300,1427316705,6370,6370,6370,6370,43
|
|
20250424,135200,1427042795,6380,6380,6380,6380,101
|
|
20250424,135100,1426398415,6380,6380,6380,6380,0
|
|
20250424,135000,1426398415,6380,6380,6380,6380,21
|
|
20250424,134900,1426264435,6380,6380,6380,6380,500
|
|
20250424,134800,1423074435,6370,6370,6370,6370,0
|
|
20250424,134700,1423074435,6370,6370,6370,6370,485
|
|
20250424,134600,1419984985,6370,6370,6370,6370,5
|
|
20250424,134500,1419953135,6370,6360,6370,6360,225
|
|
20250424,134400,1418520135,6360,6380,6380,6360,1394
|
|
20250424,134300,1409651075,6380,6380,6380,6380,84
|
|
20250424,134200,1409115155,6380,6380,6380,6380,4
|
|
20250424,134100,1409089635,6380,6370,6380,6370,901
|
|
20250424,134000,1403349255,6370,6370,6370,6365,662
|
|
20250424,133900,1399132415,6370,6360,6370,6360,33
|
|
20250424,133800,1398922465,6360,6355,6360,6355,1196
|
|
20250424,133700,1391316080,6360,6360,6360,6360,251
|
|
20250424,133600,1389719720,6360,6360,6360,6360,361
|
|
20250424,133500,1387423760,6360,6360,6360,6360,56
|
|
20250424,133400,1387067600,6370,6370,6370,6370,0
|
|
20250424,133300,1387067600,6370,6370,6370,6370,61
|
|
20250424,133200,1386679030,6360,6360,6360,6360,50
|
|
20250424,133100,1386361030,6360,6360,6380,6350,205
|
|
20250424,133000,1385059200,6350,6370,6370,6350,4068
|
|
20250424,132900,1359211690,6370,6380,6380,6370,87
|
|
20250424,132800,1358657310,6380,6390,6390,6380,42
|
|
20250424,132700,1358388940,6360,6360,6360,6360,0
|
|
20250424,132600,1358388940,6360,6380,6380,6360,2937
|
|
20250424,132500,1339697130,6390,6390,6390,6390,26
|
|
20250424,132400,1339530990,6390,6390,6390,6390,6
|
|
20250424,132300,1339492650,6400,6400,6400,6400,0
|
|
20250424,132200,1339492650,6400,6400,6400,6400,0
|
|
20250424,132100,1339492650,6400,6400,6400,6400,0
|
|
20250424,132000,1339492650,6400,6380,6420,6370,128
|
|
20250424,131900,1338676380,6430,6390,6430,6380,253
|
|
20250424,131800,1337061540,6370,6390,6390,6370,947
|
|
20250424,131700,1331020120,6430,6400,6430,6380,501
|
|
20250424,131600,1327817230,6400,6440,6440,6400,548
|
|
20250424,131500,1324298880,6440,6440,6440,6440,0
|
|
20250424,131400,1324298880,6440,6440,6440,6440,0
|
|
20250424,131300,1324298880,6440,6440,6440,6440,0
|
|
20250424,131200,1324298880,6440,6440,6440,6440,30
|
|
20250424,131100,1324105680,6450,6450,6450,6450,12
|
|
20250424,131000,1324028280,6440,6440,6440,6440,0
|
|
20250424,130900,1324028280,6440,6440,6440,6440,0
|
|
20250424,130800,1324028280,6440,6440,6440,6440,100
|
|
20250424,130700,1323384280,6440,6440,6440,6440,0
|
|
20250424,130600,1323384280,6440,6440,6440,6440,16
|
|
20250424,130500,1323281240,6430,6430,6430,6430,0
|
|
20250424,130400,1323281240,6430,6430,6430,6430,0
|
|
20250424,130300,1323281240,6430,6430,6430,6430,0
|
|
20250424,130200,1323281240,6430,6430,6430,6430,11
|
|
20250424,130100,1323210510,6430,6420,6430,6420,110
|
|
20250424,130000,1322504120,6430,6430,6440,6430,113
|
|
20250424,125900,1321777520,6430,6430,6430,6430,285
|
|
20250424,125800,1319944970,6430,6430,6430,6430,66
|
|
20250424,125700,1319520590,6430,6440,6440,6430,74
|
|
20250424,125600,1319044450,6440,6440,6440,6440,100
|
|
20250424,125500,1318400450,6440,6440,6440,6440,12
|
|
20250424,125400,1318323170,6440,6430,6440,6430,10
|
|
20250424,125300,1318258860,6430,6430,6430,6430,4
|
|
20250424,125200,1318233140,6430,6430,6430,6430,401
|
|
20250424,125100,1315654710,6430,6430,6430,6430,60
|
|
20250424,125000,1315268910,6430,6430,6430,6430,56
|
|
20250424,124900,1314908830,6420,6420,6420,6420,1
|
|
20250424,124800,1314902410,6420,6410,6420,6410,176
|
|
20250424,124700,1313773150,6410,6410,6410,6410,471
|
|
20250424,124600,1310754040,6400,6400,6400,6400,38
|
|
20250424,124500,1310510840,6380,6380,6380,6380,30
|
|
20250424,124400,1310319440,6380,6380,6380,6380,2
|
|
20250424,124300,1310306680,6380,6380,6380,6380,30
|
|
20250424,124200,1310115280,6370,6380,6380,6370,464
|
|
20250424,124100,1307157630,6380,6390,6390,6380,45
|
|
20250424,124000,1306870510,6400,6400,6400,6400,0
|
|
20250424,123900,1306870510,6400,6400,6400,6400,2
|
|
20250424,123800,1306857710,6380,6380,6380,6380,65
|
|
20250424,123700,1306443010,6410,6410,6410,6410,0
|
|
20250424,123600,1306443010,6410,6400,6410,6400,95
|
|
20250424,123500,1305834240,6370,6400,6400,6370,122
|
|
20250424,123400,1305057050,6400,6400,6400,6400,327
|
|
20250424,123300,1302964250,6400,6400,6400,6400,0
|
|
20250424,123200,1302964250,6400,6400,6400,6400,83
|
|
20250424,123100,1302433050,6400,6400,6400,6400,0
|
|
20250424,123000,1302433050,6400,6400,6400,6400,3
|
|
20250424,122900,1302413850,6410,6410,6410,6410,1
|
|
20250424,122800,1302407440,6400,6400,6400,6400,20
|
|
20250424,122700,1302279440,6410,6410,6410,6410,0
|
|
20250424,122600,1302279440,6410,6410,6410,6410,34
|
|
20250424,122500,1302061500,6410,6410,6410,6410,500
|
|
20250424,122400,1298856500,6410,6410,6410,6410,0
|
|
20250424,122300,1298856500,6410,6410,6410,6410,85
|
|
20250424,122200,1298311650,6410,6410,6410,6410,3
|
|
20250424,122100,1298292420,6370,6370,6370,6370,0
|
|
20250424,122000,1298292420,6370,6370,6370,6370,0
|
|
20250424,121900,1298292420,6370,6390,6390,6360,3001
|
|
20250424,121800,1279194880,6380,6380,6380,6380,1
|
|
20250424,121700,1279188500,6400,6400,6400,6400,10
|
|
20250424,121600,1279124500,6400,6400,6400,6400,3
|
|
20250424,121500,1279105300,6410,6390,6410,6390,50
|
|
20250424,121400,1278785570,6390,6390,6390,6390,1005
|
|
20250424,121300,1272363620,6390,6390,6390,6370,27
|
|
20250424,121200,1272191190,6390,6390,6390,6390,1
|
|
20250424,121100,1272184800,6390,6390,6390,6360,960
|
|
20250424,121000,1266072640,6390,6390,6390,6390,2
|
|
20250424,120900,1266059860,6390,6380,6390,6370,106
|
|
20250424,120800,1265382570,6390,6390,6390,6390,3
|
|
20250424,120700,1265363400,6390,6370,6390,6360,644
|
|
20250424,120600,1261265170,6380,6370,6380,6360,451
|
|
20250424,120500,1258394160,6380,6380,6380,6380,0
|
|
20250424,120400,1258394160,6380,6370,6380,6370,249
|
|
20250424,120300,1256808010,6380,6380,6380,6370,236
|
|
20250424,120200,1255304570,6390,6390,6390,6390,0
|
|
20250424,120100,1255304570,6390,6380,6390,6380,52
|
|
20250424,120000,1254972790,6370,6380,6380,6370,804
|
|
20250424,115900,1249851290,6390,6390,6390,6390,0
|
|
20250424,115800,1249851290,6390,6380,6390,6380,6
|
|
20250424,115700,1249813000,6400,6370,6400,6370,24
|
|
20250424,115600,1249660090,6420,6420,6420,6420,0
|
|
20250424,115500,1249660090,6420,6390,6420,6370,802
|
|
20250424,115400,1244548670,6420,6420,6420,6420,0
|
|
20250424,115300,1244548670,6420,6410,6430,6370,351
|
|
20250424,115200,1242306750,6430,6430,6430,6430,3
|
|
20250424,115100,1242287460,6440,6440,6440,6440,0
|
|
20250424,115000,1242287460,6440,6360,6440,6360,1862
|
|
20250424,114900,1230324300,6360,6380,6380,6360,2132
|
|
20250424,114800,1216742820,6380,6380,6380,6380,149
|
|
20250424,114700,1215792200,6400,6400,6400,6400,200
|
|
20250424,114600,1214512200,6400,6380,6400,6370,102
|
|
20250424,114500,1213861430,6380,6400,6400,6380,103
|
|
20250424,114400,1213204250,6370,6380,6380,6370,905
|
|
20250424,114300,1207438770,6410,6400,6410,6400,50
|
|
20250424,114200,1207118750,6420,6380,6420,6380,2728
|
|
20250424,114100,1189714050,6380,6400,6400,6380,3319
|
|
20250424,114000,1168504620,6390,6440,6440,6380,6952
|
|
20250424,113900,1124033920,6440,6440,6440,6440,0
|
|
20250424,113800,1124033920,6440,6460,6460,6440,403
|
|
20250424,113700,1121435680,6460,6460,6460,6460,0
|
|
20250424,113600,1121435680,6460,6460,6460,6460,0
|
|
20250424,113500,1121435680,6460,6460,6460,6460,0
|
|
20250424,113400,1121435680,6460,6460,6460,6460,0
|
|
20250424,113300,1121435680,6460,6460,6460,6460,17
|
|
20250424,113200,1121325860,6450,6450,6450,6450,312
|
|
20250424,113100,1119313460,6440,6440,6440,6440,0
|
|
20250424,113000,1119313460,6440,6440,6440,6440,11
|
|
20250424,112900,1119242620,6450,6450,6450,6450,20
|
|
20250424,112800,1119113620,6450,6450,6450,6450,0
|
|
20250424,112700,1119113620,6450,6450,6450,6450,0
|
|
20250424,112600,1119113620,6450,6450,6450,6450,107
|
|
20250424,112500,1118423470,6450,6450,6450,6450,28
|
|
20250424,112400,1118242870,6430,6430,6430,6430,0
|
|
20250424,112300,1118242870,6430,6430,6430,6430,0
|
|
20250424,112200,1118242870,6430,6430,6430,6420,8
|
|
20250424,112100,1118191460,6420,6420,6420,6420,210
|
|
20250424,112000,1116843260,6440,6450,6450,6420,198
|
|
20250424,111900,1115568280,6440,6450,6450,6440,242
|
|
20250424,111800,1114009780,6440,6440,6440,6440,5
|
|
20250424,111700,1113977580,6440,6450,6450,6440,86
|
|
20250424,111600,1113423700,6460,6460,6460,6460,0
|
|
20250424,111500,1113423700,6460,6450,6460,6430,101
|
|
20250424,111400,1112774090,6440,6440,6440,6440,0
|
|
20250424,111300,1112774090,6440,6440,6440,6440,30
|
|
20250424,111200,1112580890,6440,6470,6470,6440,59
|
|
20250424,111100,1112200410,6470,6470,6470,6470,1
|
|
20250424,111000,1112193940,6450,6450,6450,6450,15
|
|
20250424,110900,1112097190,6430,6430,6430,6430,102
|
|
20250424,110800,1111441330,6430,6440,6440,6430,133
|
|
20250424,110700,1110586040,6430,6440,6440,6430,1231
|
|
20250424,110600,1102662670,6440,6470,6470,6440,347
|
|
20250424,110500,1100426140,6450,6460,6460,6450,22
|
|
20250424,110400,1100284130,6470,6470,6470,6470,0
|
|
20250424,110300,1100284130,6470,6470,6470,6470,0
|
|
20250424,110200,1100284130,6470,6475,6475,6470,73
|
|
20250424,110100,1099811810,6470,6470,6470,6470,0
|
|
20250424,110000,1099811810,6470,6470,6470,6470,41
|
|
20250424,105900,1099546540,6470,6470,6470,6470,1
|
|
20250424,105800,1099540070,6470,6470,6470,6470,291
|
|
20250424,105700,1097657300,6470,6470,6470,6470,40
|
|
20250424,105600,1097398500,6470,6470,6470,6470,21
|
|
20250424,105500,1097262630,6470,6430,6470,6430,520
|
|
20250424,105400,1093903540,6410,6410,6410,6410,10
|
|
20250424,105300,1093839440,6410,6410,6410,6410,0
|
|
20250424,105200,1093839440,6410,6420,6420,6410,927
|
|
20250424,105100,1087889400,6420,6420,6420,6420,800
|
|
20250424,105000,1082753400,6420,6410,6420,6410,924
|
|
20250424,104900,1076830520,6410,6410,6410,6410,115
|
|
20250424,104800,1076093370,6430,6430,6430,6430,1
|
|
20250424,104700,1076086940,6410,6410,6410,6410,4
|
|
20250424,104600,1076061300,6430,6410,6430,6410,91
|
|
20250424,104500,1075477970,6430,6430,6430,6430,0
|
|
20250424,104400,1075477970,6430,6430,6430,6430,1
|
|
20250424,104300,1075471540,6390,6420,6420,6390,1000
|
|
20250424,104200,1069072700,6430,6450,6450,6430,391
|
|
20250424,104100,1066558260,6430,6450,6450,6430,147
|
|
20250424,104000,1065612910,6460,6470,6470,6460,387
|
|
20250424,103900,1063112870,6460,6460,6460,6450,412
|
|
20250424,103800,1060451380,6440,6460,6460,6440,146
|
|
20250424,103700,1059509560,6470,6480,6480,6470,169
|
|
20250424,103600,1058416080,6470,6470,6470,6470,0
|
|
20250424,103500,1058416080,6470,6470,6470,6470,45
|
|
20250424,103400,1058124930,6470,6470,6470,6470,142
|
|
20250424,103300,1057206190,6460,6460,6460,6460,0
|
|
20250424,103200,1057206190,6460,6450,6460,6450,141
|
|
20250424,103100,1056295790,6450,6450,6450,6450,10
|
|
20250424,103000,1056231290,6440,6420,6440,6410,11
|
|
20250424,102900,1056160500,6410,6410,6410,6410,1
|
|
20250424,102800,1056154090,6460,6460,6460,6400,1574
|
|
20250424,102700,1046058120,6440,6430,6450,6430,1271
|
|
20250424,102600,1037872550,6420,6420,6420,6420,45
|
|
20250424,102500,1037583650,6420,6430,6430,6420,522
|
|
20250424,102400,1034227410,6430,6430,6440,6430,360
|
|
20250424,102300,1031910330,6420,6410,6420,6410,449
|
|
20250424,102200,1029029600,6420,6420,6420,6420,42
|
|
20250424,102100,1028759960,6410,6420,6420,6410,14
|
|
20250424,102000,1028670110,6430,6420,6430,6400,941
|
|
20250424,101900,1022638960,6420,6420,6420,6420,64
|
|
20250424,101800,1022228080,6410,6410,6410,6410,135
|
|
20250424,101700,1021362730,6410,6410,6410,6410,34
|
|
20250424,101600,1021144790,6400,6400,6400,6400,51
|
|
20250424,101500,1020818390,6390,6390,6390,6390,40
|
|
20250424,101400,1020562790,6390,6390,6390,6390,100
|
|
20250424,101300,1019923790,6390,6390,6390,6390,1831
|
|
20250424,101200,1008223700,6400,6410,6410,6400,150
|
|
20250424,101100,1007262700,6410,6380,6410,6380,504
|
|
20250424,101000,1004043990,6380,6410,6410,6380,1079
|
|
20250424,100900,997150370,6390,6410,6410,6390,2230
|
|
20250424,100800,982882200,6420,6400,6420,6400,178
|
|
20250424,100700,981742600,6400,6400,6400,6400,821
|
|
20250424,100600,976488200,6400,6400,6400,6400,40
|
|
20250424,100500,976232200,6390,6400,6400,6390,1349
|
|
20250424,100400,967599230,6400,6410,6410,6400,907
|
|
20250424,100300,961790540,6410,6430,6430,6410,42
|
|
20250424,100200,961521300,6410,6440,6450,6400,2331
|
|
20250424,100100,946556680,6410,6410,6420,6410,189
|
|
20250424,100000,945345180,6420,6420,6420,6420,56
|
|
20250424,095900,944985660,6410,6430,6430,6410,219
|
|
20250424,095800,943579260,6420,6440,6440,6420,57
|
|
20250424,095700,943213140,6440,6410,6440,6410,82
|
|
20250424,095600,942687430,6410,6440,6440,6410,5239
|
|
20250424,095500,909081000,6440,6440,6460,6440,968
|
|
20250424,095400,902839040,6420,6410,6420,6410,522
|
|
20250424,095300,899492900,6410,6400,6410,6370,3635
|
|
20250424,095200,876291960,6400,6490,6490,6400,8270
|
|
20250424,095100,823208270,6490,6510,6510,6480,238
|
|
20250424,095000,821663950,6510,6460,6510,6450,653
|
|
20250424,094900,817445330,6460,6500,6510,6450,3706
|
|
20250424,094800,793420445,6500,6510,6560,6500,1527
|
|
20250424,094700,783473685,6520,6540,6550,6520,577
|
|
20250424,094600,779707435,6550,6550,6550,6510,1184
|
|
20250424,094500,771966695,6570,6520,6570,6520,1178
|
|
20250424,094400,764266725,6520,6630,6630,6460,20708
|
|
20250424,094300,629043885,6650,6640,6670,6630,315
|
|
20250424,094200,626950665,6640,6630,6670,6630,1221
|
|
20250424,094100,618849205,6630,6680,6690,6630,4250
|
|
20250424,094000,590572825,6690,6670,6690,6670,181
|
|
20250424,093900,589365135,6690,6670,6700,6670,11
|
|
20250424,093800,589291525,6700,6700,6700,6670,57
|
|
20250424,093700,588911125,6700,6660,6700,6660,151
|
|
20250424,093600,587904655,6660,6700,6700,6660,2080
|
|
20250424,093500,574044825,6700,6700,6700,6700,18
|
|
20250424,093400,573924225,6700,6700,6740,6660,3460
|
|
20250424,093300,550811685,6700,6750,6750,6695,2801
|
|
20250424,093200,532006995,6750,6755,6755,6750,39
|
|
20250424,093100,531743740,6755,6755,6755,6750,247
|
|
20250424,093000,530075260,6760,6740,6760,6740,469
|
|
20250424,092900,526909790,6740,6770,6770,6740,725
|
|
20250424,092800,522019240,6780,6760,6780,6750,565
|
|
20250424,092700,518203490,6780,6790,6790,6750,478
|
|
20250424,092600,514974050,6790,6790,6790,6790,207
|
|
20250424,092500,513568520,6750,6800,6800,6750,3595
|
|
20250424,092400,489219770,6810,6825,6825,6800,332
|
|
20250424,092300,486957820,6820,6800,6830,6790,1502
|
|
20250424,092200,476723590,6800,6780,6820,6780,832
|
|
20250424,092100,471073070,6810,6700,6810,6700,2480
|
|
20250424,092000,454310790,6710,6680,6720,6680,944
|
|
20250424,091900,448004140,6680,6730,6750,6680,1911
|
|
20250424,091800,435177380,6730,6700,6730,6680,910
|
|
20250424,091700,429073330,6690,6660,6690,6660,785
|
|
20250424,091600,423835440,6670,6680,6690,6660,2324
|
|
20250424,091500,408326150,6680,6680,6690,6680,104
|
|
20250424,091400,407631410,6680,6680,6680,6680,145
|
|
20250424,091300,406662810,6680,6680,6680,6680,11
|
|
20250424,091200,406589330,6680,6680,6680,6670,3155
|
|
20250424,091100,385520440,6680,6680,6680,6670,646
|
|
20250424,091000,381206820,6700,6680,6700,6640,1600
|
|
20250424,090900,370555390,6660,6660,6670,6660,1702
|
|
20250424,090800,359219470,6680,6700,6700,6650,1834
|
|
20250424,090700,347002280,6700,6760,6760,6700,1663
|
|
20250424,090600,335836160,6720,6730,6790,6720,3044
|
|
20250424,090500,315311530,6730,6700,6810,6700,4754
|
|
20250424,090400,283098960,6700,6870,6880,6670,4604
|
|
20250424,090300,251936010,6870,6650,6900,6650,9862
|
|
20250424,090200,185253640,6650,6670,6690,6650,3468
|
|
20250424,090100,162143380,6670,6750,6750,6670,6184
|
|
20250424,090000,120667340,6750,6680,6810,6680,17915
|