688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,202500,765689460,14860,14860,14860,14860,1528
|
|
20250422,202400,765689460,14860,14860,14860,14860,0
|
|
20250422,202300,765689460,14860,14860,14860,14860,0
|
|
20250422,202200,765689460,14860,14860,14860,14860,0
|
|
20250422,202100,765689460,14860,14860,14860,14860,0
|
|
20250422,202000,765689460,14860,14860,14860,14860,0
|
|
20250422,201900,765689460,14860,14860,14860,14860,0
|
|
20250422,201800,765689460,14860,14860,14860,14860,0
|
|
20250422,201700,765689460,14860,14860,14860,14860,0
|
|
20250422,201600,765689460,14860,14860,14860,14860,0
|
|
20250422,201500,765689460,14860,14860,14860,14860,0
|
|
20250422,201400,765689460,14860,14860,14860,14860,0
|
|
20250422,201300,765689460,14860,14860,14860,14860,0
|
|
20250422,201200,765689460,14860,14860,14860,14860,0
|
|
20250422,201100,765689460,14860,14860,14860,14860,0
|
|
20250422,201000,765689460,14860,14860,14860,14860,0
|
|
20250422,200900,765689460,14860,14860,14860,14860,0
|
|
20250422,200800,765689460,14860,14860,14860,14860,0
|
|
20250422,200700,765689460,14860,14860,14860,14860,0
|
|
20250422,200600,765689460,14860,14860,14860,14860,0
|
|
20250422,200500,765689460,14860,14860,14860,14860,0
|
|
20250422,200400,765689460,14860,14860,14860,14860,0
|
|
20250422,200300,765689460,14860,14860,14860,14860,0
|
|
20250422,200200,765689460,14860,14860,14860,14860,0
|
|
20250422,200100,765689460,14860,14860,14860,14860,0
|
|
20250422,200000,765689460,14860,14860,14860,14860,0
|
|
20250422,195900,765689460,14860,14860,14860,14860,0
|
|
20250422,195800,765689460,14860,14860,14860,14860,0
|
|
20250422,195700,765689460,14860,14860,14860,14860,0
|
|
20250422,195600,765689460,14860,14860,14860,14860,0
|
|
20250422,195500,765689460,14860,14860,14860,14860,1528
|
|
20250422,195400,765689460,14860,14860,14860,14860,0
|
|
20250422,195300,765689460,14860,14860,14860,14860,0
|
|
20250422,195200,765689460,14860,14860,14860,14860,0
|
|
20250422,195100,765689460,14860,14860,14860,14860,0
|
|
20250422,195000,765689460,14860,14860,14860,14860,0
|
|
20250422,194900,765689460,14860,14860,14860,14860,0
|
|
20250422,194800,765689460,14860,14860,14860,14860,0
|
|
20250422,194700,765689460,14860,14860,14860,14860,0
|
|
20250422,194600,765689460,14860,14860,14860,14860,0
|
|
20250422,194500,765689460,14860,14860,14860,14860,0
|
|
20250422,194400,765689460,14860,14860,14860,14860,0
|
|
20250422,194300,765689460,14860,14860,14860,14860,0
|
|
20250422,194200,765689460,14860,14860,14860,14860,0
|
|
20250422,194100,765689460,14860,14860,14860,14860,0
|
|
20250422,194000,765689460,14860,14860,14860,14860,0
|
|
20250422,193900,765689460,14860,14860,14860,14860,0
|
|
20250422,193800,765689460,14860,14860,14860,14860,0
|
|
20250422,193700,765689460,14860,14860,14860,14860,0
|
|
20250422,193600,765689460,14860,14860,14860,14860,0
|
|
20250422,193500,765689460,14860,14860,14860,14860,0
|
|
20250422,193400,765689460,14860,14860,14860,14860,0
|
|
20250422,193300,765689460,14860,14860,14860,14860,0
|
|
20250422,193200,765689460,14860,14860,14860,14860,0
|
|
20250422,193100,765689460,14860,14860,14860,14860,0
|
|
20250422,193000,765689460,14860,14860,14860,14860,0
|
|
20250422,192900,765689460,14860,14860,14860,14860,0
|
|
20250422,192800,765689460,14860,14860,14860,14860,0
|
|
20250422,192700,765689460,14860,14860,14860,14860,0
|
|
20250422,192600,765689460,14860,14860,14860,14860,0
|
|
20250422,192500,765689460,14860,14860,14860,14860,1528
|
|
20250422,192400,765689460,14860,14860,14860,14860,0
|
|
20250422,192300,765689460,14860,14860,14860,14860,0
|
|
20250422,192200,765689460,14860,14860,14860,14860,0
|
|
20250422,192100,765689460,14860,14860,14860,14860,0
|
|
20250422,192000,765689460,14860,14860,14860,14860,0
|
|
20250422,191900,765689460,14860,14860,14860,14860,0
|
|
20250422,191800,765689460,14860,14860,14860,14860,0
|
|
20250422,191700,765689460,14860,14860,14860,14860,0
|
|
20250422,191600,765689460,14860,14860,14860,14860,0
|
|
20250422,191500,765689460,14860,14860,14860,14860,0
|
|
20250422,191400,765689460,14860,14860,14860,14860,0
|
|
20250422,191300,765689460,14860,14860,14860,14860,0
|
|
20250422,191200,765689460,14860,14860,14860,14860,0
|
|
20250422,191100,765689460,14860,14860,14860,14860,0
|
|
20250422,191000,765689460,14860,14860,14860,14860,0
|
|
20250422,190900,765689460,14860,14860,14860,14860,0
|
|
20250422,190800,765689460,14860,14860,14860,14860,0
|
|
20250422,190700,765689460,14860,14860,14860,14860,0
|
|
20250422,190600,765689460,14860,14860,14860,14860,0
|
|
20250422,190500,765689460,14860,14860,14860,14860,0
|
|
20250422,190400,765689460,14860,14860,14860,14860,0
|
|
20250422,190300,765689460,14860,14860,14860,14860,0
|
|
20250422,190200,765689460,14860,14860,14860,14860,0
|
|
20250422,190100,765689460,14860,14860,14860,14860,0
|
|
20250422,190000,765689460,14860,14860,14860,14860,0
|
|
20250422,185900,765689460,14860,14860,14860,14860,0
|
|
20250422,185800,765689460,14860,14860,14860,14860,0
|
|
20250422,185700,765689460,14860,14860,14860,14860,0
|
|
20250422,185600,765689460,14860,14860,14860,14860,0
|
|
20250422,185500,765689460,14860,14860,14860,14860,1528
|
|
20250422,185400,765689460,14860,14860,14860,14860,0
|
|
20250422,185300,765689460,14860,14860,14860,14860,0
|
|
20250422,185200,765689460,14860,14860,14860,14860,0
|
|
20250422,185100,765689460,14860,14860,14860,14860,0
|
|
20250422,185000,765689460,14860,14860,14860,14860,0
|
|
20250422,184900,765689460,14860,14860,14860,14860,0
|
|
20250422,184800,765689460,14860,14860,14860,14860,0
|
|
20250422,184700,765689460,14860,14860,14860,14860,0
|
|
20250422,184600,765689460,14860,14860,14860,14860,0
|
|
20250422,184500,765689460,14860,14860,14860,14860,0
|
|
20250422,184400,765689460,14860,14860,14860,14860,0
|
|
20250422,184300,765689460,14860,14860,14860,14860,0
|
|
20250422,184200,765689460,14860,14860,14860,14860,0
|
|
20250422,184100,765689460,14860,14860,14860,14860,0
|
|
20250422,184000,765689460,14860,14860,14860,14860,0
|
|
20250422,183900,765689460,14860,14860,14860,14860,0
|
|
20250422,183800,765689460,14860,14860,14860,14860,0
|
|
20250422,183700,765689460,14860,14860,14860,14860,0
|
|
20250422,183600,765689460,14860,14860,14860,14860,0
|
|
20250422,183500,765689460,14860,14860,14860,14860,0
|
|
20250422,183400,765689460,14860,14860,14860,14860,0
|
|
20250422,183300,765689460,14860,14860,14860,14860,0
|
|
20250422,183200,765689460,14860,14860,14860,14860,0
|
|
20250422,183100,765689460,14860,14860,14860,14860,0
|
|
20250422,183000,765689460,14860,14860,14860,14860,0
|
|
20250422,182900,765689460,14860,14860,14860,14860,0
|
|
20250422,182800,765689460,14860,14860,14860,14860,0
|
|
20250422,182700,765689460,14860,14860,14860,14860,0
|
|
20250422,182600,765689460,14860,14860,14860,14860,0
|
|
20250422,182500,765689460,14860,14860,14860,14860,1528
|
|
20250422,182400,765689460,14860,14860,14860,14860,0
|
|
20250422,182300,765689460,14860,14860,14860,14860,0
|
|
20250422,182200,765689460,14860,14860,14860,14860,0
|
|
20250422,182100,765689460,14860,14860,14860,14860,0
|
|
20250422,182000,765689460,14860,14860,14860,14860,0
|
|
20250422,181900,765689460,14860,14860,14860,14860,0
|
|
20250422,181800,765689460,14860,14860,14860,14860,0
|
|
20250422,181700,765689460,14860,14860,14860,14860,0
|
|
20250422,181600,765689460,14860,14860,14860,14860,0
|
|
20250422,181500,765689460,14860,14860,14860,14860,0
|
|
20250422,181400,765689460,14860,14860,14860,14860,0
|
|
20250422,181300,765689460,14860,14860,14860,14860,0
|
|
20250422,181200,765689460,14860,14860,14860,14860,0
|
|
20250422,181100,765689460,14860,14860,14860,14860,0
|
|
20250422,181000,765689460,14860,14860,14860,14860,0
|
|
20250422,180900,765689460,14860,14860,14860,14860,0
|
|
20250422,180800,765689460,14860,14860,14860,14860,0
|
|
20250422,180700,765689460,14860,14860,14860,14860,0
|
|
20250422,180600,765689460,14860,14860,14860,14860,0
|
|
20250422,180500,765689460,14860,14860,14860,14860,0
|
|
20250422,180400,765689460,14860,14860,14860,14860,0
|
|
20250422,180300,765689460,14860,14860,14860,14860,0
|
|
20250422,180200,765689460,14860,14860,14860,14860,0
|
|
20250422,180100,765689460,14860,14860,14860,14860,0
|
|
20250422,180000,765689460,14860,14860,14860,14860,0
|
|
20250422,175900,765689460,14860,14860,14860,14860,0
|
|
20250422,175800,765689460,14860,14860,14860,14860,0
|
|
20250422,175700,765689460,14860,14860,14860,14860,0
|
|
20250422,175600,765689460,14860,14860,14860,14860,0
|
|
20250422,175500,765689460,14860,14860,14860,14860,1528
|
|
20250422,175400,765689460,14860,14860,14860,14860,0
|
|
20250422,175300,765689460,14860,14860,14860,14860,0
|
|
20250422,175200,765689460,14860,14860,14860,14860,0
|
|
20250422,175100,765689460,14860,14860,14860,14860,0
|
|
20250422,175000,765689460,14860,14860,14860,14860,0
|
|
20250422,174900,765689460,14860,14860,14860,14860,0
|
|
20250422,174800,765689460,14860,14860,14860,14860,0
|
|
20250422,174700,765689460,14860,14860,14860,14860,0
|
|
20250422,174600,765689460,14860,14860,14860,14860,0
|
|
20250422,174500,765689460,14860,14860,14860,14860,0
|
|
20250422,174400,765689460,14860,14860,14860,14860,0
|
|
20250422,174300,765689460,14860,14860,14860,14860,0
|
|
20250422,174200,765689460,14860,14860,14860,14860,0
|
|
20250422,174100,765689460,14860,14860,14860,14860,0
|
|
20250422,174000,765689460,14860,14860,14860,14860,0
|
|
20250422,173900,765689460,14860,14860,14860,14860,0
|
|
20250422,173800,765689460,14860,14860,14860,14860,0
|
|
20250422,173700,765689460,14860,14860,14860,14860,0
|
|
20250422,173600,765689460,14860,14860,14860,14860,0
|
|
20250422,173500,765689460,14860,14860,14860,14860,0
|
|
20250422,173400,765689460,14860,14860,14860,14860,0
|
|
20250422,173300,765689460,14860,14860,14860,14860,0
|
|
20250422,173200,765689460,14860,14860,14860,14860,0
|
|
20250422,173100,765689460,14860,14860,14860,14860,0
|
|
20250422,173000,765689460,14860,14860,14860,14860,0
|
|
20250422,172900,765689460,14860,14860,14860,14860,0
|
|
20250422,172800,765689460,14860,14860,14860,14860,0
|
|
20250422,172700,765689460,14860,14860,14860,14860,0
|
|
20250422,172600,765689460,14860,14860,14860,14860,0
|
|
20250422,172500,765689460,14860,14860,14860,14860,1528
|
|
20250422,172400,765689460,14860,14860,14860,14860,0
|
|
20250422,172300,765689460,14860,14860,14860,14860,0
|
|
20250422,172200,765689460,14860,14860,14860,14860,0
|
|
20250422,172100,765689460,14860,14860,14860,14860,0
|
|
20250422,172000,765689460,14860,14860,14860,14860,0
|
|
20250422,171900,765689460,14860,14860,14860,14860,0
|
|
20250422,171800,765689460,14860,14860,14860,14860,0
|
|
20250422,171700,765689460,14860,14860,14860,14860,0
|
|
20250422,171600,765689460,14860,14860,14860,14860,0
|
|
20250422,171500,765689460,14860,14860,14860,14860,0
|
|
20250422,171400,765689460,14860,14860,14860,14860,0
|
|
20250422,171300,765689460,14860,14860,14860,14860,0
|
|
20250422,171200,765689460,14860,14860,14860,14860,0
|
|
20250422,171100,765689460,14860,14860,14860,14860,0
|
|
20250422,171000,765689460,14860,14860,14860,14860,0
|
|
20250422,170900,765689460,14860,14860,14860,14860,0
|
|
20250422,170800,765689460,14860,14860,14860,14860,0
|
|
20250422,170700,765689460,14860,14860,14860,14860,0
|
|
20250422,170600,765689460,14860,14860,14860,14860,0
|
|
20250422,170500,765689460,14860,14860,14860,14860,0
|
|
20250422,170400,765689460,14860,14860,14860,14860,0
|
|
20250422,170300,765689460,14860,14860,14860,14860,0
|
|
20250422,170200,765689460,14860,14860,14860,14860,0
|
|
20250422,170100,765689460,14860,14860,14860,14860,0
|
|
20250422,170000,765689460,14860,14860,14860,14860,0
|
|
20250422,165900,765689460,14860,14860,14860,14860,0
|
|
20250422,165800,765689460,14860,14860,14860,14860,0
|
|
20250422,165700,765689460,14860,14860,14860,14860,0
|
|
20250422,165600,765689460,14860,14860,14860,14860,0
|
|
20250422,165500,765689460,14860,14860,14860,14860,1528
|
|
20250422,165400,765689460,14860,14860,14860,14860,0
|
|
20250422,165300,765689460,14860,14860,14860,14860,0
|
|
20250422,165200,765689460,14860,14860,14860,14860,0
|
|
20250422,165100,765689460,14860,14860,14860,14860,0
|
|
20250422,165000,765689460,14860,14860,14860,14860,0
|
|
20250422,164900,765689460,14860,14860,14860,14860,0
|
|
20250422,164800,765689460,14860,14860,14860,14860,0
|
|
20250422,164700,765689460,14860,14860,14860,14860,0
|
|
20250422,164600,765689460,14860,14860,14860,14860,0
|
|
20250422,164500,765689460,14860,14860,14860,14860,0
|
|
20250422,164400,765689460,14860,14860,14860,14860,0
|
|
20250422,164300,765689460,14860,14860,14860,14860,0
|
|
20250422,164200,765689460,14860,14860,14860,14860,0
|
|
20250422,164100,765689460,14860,14860,14860,14860,0
|
|
20250422,164000,765689460,14860,14860,14860,14860,0
|
|
20250422,163900,765689460,14860,14860,14860,14860,0
|
|
20250422,163800,765689460,14860,14860,14860,14860,0
|
|
20250422,163700,765689460,14860,14860,14860,14860,0
|
|
20250422,163600,765689460,14860,14860,14860,14860,0
|
|
20250422,163500,765689460,14860,14860,14860,14860,0
|
|
20250422,163400,765689460,14860,14860,14860,14860,0
|
|
20250422,163300,765689460,14860,14860,14860,14860,0
|
|
20250422,163200,765689460,14860,14860,14860,14860,0
|
|
20250422,163100,765689460,14860,14860,14860,14860,0
|
|
20250422,163000,765689460,14860,14860,14860,14860,0
|
|
20250422,162900,765689460,14860,14860,14860,14860,0
|
|
20250422,162800,765689460,14860,14860,14860,14860,0
|
|
20250422,162700,765689460,14860,14860,14860,14860,0
|
|
20250422,162600,765689460,14860,14860,14860,14860,0
|
|
20250422,162500,765689460,14860,14860,14860,14860,1528
|
|
20250422,162400,765689460,14860,14860,14860,14860,0
|
|
20250422,162300,765689460,14860,14860,14860,14860,0
|
|
20250422,162200,765689460,14860,14860,14860,14860,0
|
|
20250422,162100,765689460,14860,14860,14860,14860,0
|
|
20250422,162000,765689460,14860,14860,14860,14860,0
|
|
20250422,161900,765689460,14860,14860,14860,14860,0
|
|
20250422,161800,765689460,14860,14860,14860,14860,0
|
|
20250422,161700,765689460,14860,14860,14860,14860,0
|
|
20250422,161600,765689460,14860,14860,14860,14860,0
|
|
20250422,161500,765689460,14860,14860,14860,14860,0
|
|
20250422,161400,765689460,14860,14860,14860,14860,0
|
|
20250422,161300,765689460,14860,14860,14860,14860,0
|
|
20250422,161200,765689460,14860,14860,14860,14860,0
|
|
20250422,161100,765689460,14860,14860,14860,14860,0
|
|
20250422,161000,765689460,14860,14860,14860,14860,0
|
|
20250422,160900,765689460,14860,14860,14860,14860,0
|
|
20250422,160800,765689460,14860,14860,14860,14860,0
|
|
20250422,160700,765689460,14860,14860,14860,14860,0
|
|
20250422,160600,765689460,14860,14860,14860,14860,0
|
|
20250422,160500,765689460,14860,14860,14860,14860,0
|
|
20250422,160400,765689460,14860,14860,14860,14860,0
|
|
20250422,160300,765689460,14860,14860,14860,14860,0
|
|
20250422,160200,765689460,14860,14860,14860,14860,0
|
|
20250422,160100,765689460,14860,14860,14860,14860,0
|
|
20250422,160000,765689460,14860,14860,14860,14860,0
|
|
20250422,155900,765689460,14860,14860,14860,14860,0
|
|
20250422,155800,765689460,14860,14860,14860,14860,0
|
|
20250422,155700,765689460,14860,14860,14860,14860,0
|
|
20250422,155600,765689460,14860,14860,14860,14860,0
|
|
20250422,155500,765689460,14860,14860,14860,14860,1528
|
|
20250422,155400,765689460,14860,14860,14860,14860,0
|
|
20250422,155300,765689460,14860,14860,14860,14860,0
|
|
20250422,155200,765689460,14860,14860,14860,14860,0
|
|
20250422,155100,765689460,14860,14860,14860,14860,0
|
|
20250422,155000,765689460,14860,14860,14860,14860,0
|
|
20250422,154900,765689460,14860,14860,14860,14860,0
|
|
20250422,154800,765689460,14860,14860,14860,14860,0
|
|
20250422,154700,765689460,14860,14860,14860,14860,0
|
|
20250422,154600,765689460,14860,14860,14860,14860,0
|
|
20250422,154500,765689460,14860,14860,14860,14860,0
|
|
20250422,154400,765689460,14860,14860,14860,14860,0
|
|
20250422,154300,765689460,14860,14860,14860,14860,0
|
|
20250422,154200,765689460,14860,14860,14860,14860,0
|
|
20250422,154100,765689460,14860,14860,14860,14860,0
|
|
20250422,154000,765689460,14860,14860,14860,14860,0
|
|
20250422,153900,765689460,14860,14860,14860,14860,0
|
|
20250422,153800,765689460,14860,14860,14860,14860,0
|
|
20250422,153700,765689460,14860,14860,14860,14860,0
|
|
20250422,153600,765689460,14860,14860,14860,14860,0
|
|
20250422,153500,765689460,14860,14860,14860,14860,0
|
|
20250422,153400,765689460,14860,14860,14860,14860,0
|
|
20250422,153300,765689460,14860,14860,14860,14860,0
|
|
20250422,153200,765689460,14860,14860,14860,14860,0
|
|
20250422,153100,765689460,14860,14860,14860,14860,0
|
|
20250422,153000,765689460,14860,14860,14860,14860,1528
|
|
20250422,152900,742983380,14790,14790,14790,14790,0
|
|
20250422,152800,742983380,14790,14790,14790,14790,0
|
|
20250422,152700,742983380,14790,14790,14790,14790,0
|
|
20250422,152600,742983380,14790,14790,14790,14790,0
|
|
20250422,152500,742983380,14790,14790,14790,14790,0
|
|
20250422,152400,742983380,14790,14790,14790,14790,0
|
|
20250422,152300,742983380,14790,14790,14790,14790,0
|
|
20250422,152200,742983380,14790,14790,14790,14790,0
|
|
20250422,152100,742983380,14790,14790,14790,14790,0
|
|
20250422,152000,742983380,14790,14790,14790,14790,0
|
|
20250422,151900,742983380,14790,14870,14870,14790,183
|
|
20250422,151800,740267850,14870,14830,14870,14810,208
|
|
20250422,151700,737181830,14830,14840,14840,14810,20
|
|
20250422,151600,736885550,14830,14830,14830,14810,96
|
|
20250422,151500,735463220,14830,14830,14840,14810,241
|
|
20250422,151400,731889510,14830,14830,14830,14830,84
|
|
20250422,151300,730643790,14830,14830,14830,14830,92
|
|
20250422,151200,729279430,14790,14830,14830,14790,100
|
|
20250422,151100,727797560,14830,14790,14840,14790,328
|
|
20250422,151000,722940160,14790,14790,14830,14790,148
|
|
20250422,150900,720746480,14790,14790,14830,14790,95
|
|
20250422,150800,719338910,14790,14790,14830,14790,91
|
|
20250422,150700,717990580,14840,14830,14840,14790,193
|
|
20250422,150600,715128580,14790,14790,14830,14790,56
|
|
20250422,150500,714299220,14830,14800,14840,14790,296
|
|
20250422,150400,709908700,14830,14830,14840,14830,66
|
|
20250422,150300,708929910,14830,14830,14830,14830,62
|
|
20250422,150200,708010450,14830,14850,14850,14830,66
|
|
20250422,150100,707031570,14850,14840,14850,14840,111
|
|
20250422,150000,705383550,14840,14840,14840,14830,51
|
|
20250422,145900,704627090,14820,14810,14880,14800,600
|
|
20250422,145800,695723890,14800,14800,14800,14800,28
|
|
20250422,145700,695309490,14820,14820,14830,14820,136
|
|
20250422,145600,693293960,14830,14820,14830,14820,151
|
|
20250422,145500,691055520,14830,14830,14830,14830,43
|
|
20250422,145400,690417830,14820,14790,14830,14790,187
|
|
20250422,145300,687647440,14800,14830,14830,14800,804
|
|
20250422,145200,675727640,14830,14830,14830,14830,317
|
|
20250422,145100,671026530,14830,14840,14850,14830,139
|
|
20250422,145000,668964550,14840,14820,14840,14810,144
|
|
20250422,144900,666830480,14820,14820,14830,14820,111
|
|
20250422,144800,665185350,14820,14790,14820,14790,105
|
|
20250422,144700,663631120,14790,14780,14790,14770,158
|
|
20250422,144600,661294870,14800,14800,14810,14800,317
|
|
20250422,144500,656602990,14800,14800,14800,14800,174
|
|
20250422,144400,654027790,14800,14810,14810,14800,138
|
|
20250422,144300,651984800,14810,14780,14810,14780,93
|
|
20250422,144200,650609150,14780,14750,14780,14750,220
|
|
20250422,144100,647361660,14760,14750,14760,14750,117
|
|
20250422,144000,645635540,14750,14760,14760,14750,114
|
|
20250422,143900,643953260,14760,14750,14760,14750,131
|
|
20250422,143800,642020750,14720,14760,14760,14710,183
|
|
20250422,143700,639323040,14770,14810,14810,14770,186
|
|
20250422,143600,636573570,14800,14750,14810,14750,397
|
|
20250422,143500,630705400,14740,14770,14780,14710,180
|
|
20250422,143400,628048720,14770,14790,14790,14770,109
|
|
20250422,143300,626437620,14790,14790,14790,14790,64
|
|
20250422,143200,625491060,14800,14820,14820,14800,110
|
|
20250422,143100,623861930,14820,14820,14820,14820,60
|
|
20250422,143000,622972730,14820,14830,14830,14820,32
|
|
20250422,142900,622498180,14830,14830,14830,14830,1
|
|
20250422,142800,622483350,14860,14840,14860,14840,100
|
|
20250422,142700,620998250,14850,14840,14850,14840,133
|
|
20250422,142600,619024140,14830,14850,14850,14830,77
|
|
20250422,142500,617880710,14860,14830,14860,14830,339
|
|
20250422,142400,612848970,14830,14830,14830,14830,2
|
|
20250422,142300,612819310,14840,14880,14880,14840,525
|
|
20250422,142200,605009520,14880,14880,14880,14880,101
|
|
20250422,142100,603506640,14880,14880,14890,14880,181
|
|
20250422,142000,600813310,14880,14890,14890,14880,53
|
|
20250422,141900,600024150,14880,14885,14890,14880,94
|
|
20250422,141800,598624770,14880,14880,14880,14880,73
|
|
20250422,141700,597538530,14880,14880,14880,14880,28
|
|
20250422,141600,597121890,14880,14880,14880,14880,80
|
|
20250422,141500,595931490,14880,14880,14880,14880,0
|
|
20250422,141400,595931490,14880,14890,14890,14880,248
|
|
20250422,141300,592241240,14880,14880,14890,14880,153
|
|
20250422,141200,589964590,14890,14890,14890,14880,69
|
|
20250422,141100,588937450,14880,14870,14880,14870,194
|
|
20250422,141000,586050910,14880,14860,14880,14860,221
|
|
20250422,140900,582764200,14860,14860,14860,14860,90
|
|
20250422,140800,581426800,14870,14870,14870,14870,0
|
|
20250422,140700,581426800,14870,14880,14880,14870,5
|
|
20250422,140600,581352440,14880,14890,14890,14880,460
|
|
20250422,140500,574506060,14890,14890,14890,14890,26
|
|
20250422,140400,574118920,14900,14900,14900,14890,163
|
|
20250422,140300,571690230,14900,14910,14910,14900,33
|
|
20250422,140200,571198470,14910,14900,14910,14900,46
|
|
20250422,140100,570512970,14900,14900,14920,14900,311
|
|
20250422,140000,565874130,14900,14870,14900,14870,257
|
|
20250422,135900,562046810,14880,14900,14900,14880,167
|
|
20250422,135800,559559710,14900,14900,14900,14900,79
|
|
20250422,135700,558382610,14900,14900,14900,14900,50
|
|
20250422,135600,557637610,14900,14900,14900,14900,583
|
|
20250422,135500,548950910,14910,14910,14910,14910,68
|
|
20250422,135400,547937030,14910,14890,14910,14890,812
|
|
20250422,135300,535837910,14890,14890,14890,14890,66
|
|
20250422,135200,534855170,14890,14890,14890,14890,141
|
|
20250422,135100,532755680,14910,14900,14910,14880,251
|
|
20250422,135000,529016280,14900,14890,14900,14860,1152
|
|
20250422,134900,511853170,14890,14880,14890,14880,100
|
|
20250422,134800,510364670,14890,14890,14890,14890,419
|
|
20250422,134700,504125760,14890,14890,14890,14850,402
|
|
20250422,134600,498149220,14890,14900,14900,14890,142
|
|
20250422,134500,496033840,14910,14900,14910,14900,366
|
|
20250422,134400,490579930,14900,14860,14900,14860,512
|
|
20250422,134300,482958410,14880,14880,14880,14880,54
|
|
20250422,134200,482154890,14880,14870,14880,14860,453
|
|
20250422,134100,475417430,14880,14850,14880,14850,159
|
|
20250422,134000,473052460,14870,14910,14910,14850,678
|
|
20250422,133900,462963520,14840,14910,14910,14840,129
|
|
20250422,133800,461045380,14910,14880,14910,14880,133
|
|
20250422,133700,459065210,14880,14880,14880,14880,0
|
|
20250422,133600,459065210,14880,14860,14900,14800,970
|
|
20250422,133500,444631200,14860,14790,14890,14790,307
|
|
20250422,133400,440076570,14800,14800,14800,14800,0
|
|
20250422,133300,440076570,14800,14800,14800,14790,76
|
|
20250422,133200,438952400,14810,14800,14810,14800,94
|
|
20250422,133100,437561170,14800,14830,14830,14800,58
|
|
20250422,133000,436701890,14830,14810,14830,14810,215
|
|
20250422,132900,433514680,14810,14820,14820,14810,154
|
|
20250422,132800,431232650,14820,14780,14820,14780,337
|
|
20250422,132700,426245210,14770,14770,14770,14770,75
|
|
20250422,132600,425137460,14770,14760,14770,14760,65
|
|
20250422,132500,424177960,14760,14760,14760,14760,16
|
|
20250422,132400,423941800,14750,14750,14760,14750,434
|
|
20250422,132300,417539520,14760,14760,14760,14760,5
|
|
20250422,132200,417465720,14760,14750,14760,14750,85
|
|
20250422,132100,416211660,14760,14760,14760,14760,0
|
|
20250422,132000,416211660,14760,14760,14760,14760,2
|
|
20250422,131900,416182140,14760,14730,14760,14730,63
|
|
20250422,131800,415253830,14730,14730,14730,14730,9
|
|
20250422,131700,415121260,14730,14720,14730,14720,110
|
|
20250422,131600,413501550,14710,14720,14720,14710,6
|
|
20250422,131500,413413250,14720,14720,14720,14720,71
|
|
20250422,131400,412368130,14720,14720,14720,14720,36
|
|
20250422,131300,411838210,14720,14730,14730,14720,27
|
|
20250422,131200,411440760,14730,14730,14730,14730,33
|
|
20250422,131100,410954670,14730,14730,14730,14730,35
|
|
20250422,131000,410439120,14720,14720,14720,14720,27
|
|
20250422,130900,410041680,14730,14730,14730,14730,0
|
|
20250422,130800,410041680,14730,14720,14730,14700,152
|
|
20250422,130700,407804840,14720,14710,14720,14710,119
|
|
20250422,130600,406053510,14720,14700,14720,14700,233
|
|
20250422,130500,402626110,14700,14700,14700,14700,71
|
|
20250422,130400,401582410,14700,14720,14720,14700,27
|
|
20250422,130300,401185130,14720,14750,14750,14720,998
|
|
20250422,130200,386479740,14780,14780,14780,14780,0
|
|
20250422,130100,386479740,14780,14780,14780,14780,0
|
|
20250422,130000,386479740,14780,14780,14780,14780,52
|
|
20250422,125900,385711180,14780,14750,14780,14750,325
|
|
20250422,125800,380911990,14740,14740,14740,14740,0
|
|
20250422,125700,380911990,14740,14750,14750,14740,83
|
|
20250422,125600,379688360,14740,14740,14740,14740,0
|
|
20250422,125500,379688360,14740,14740,14750,14740,87
|
|
20250422,125400,378405740,14740,14730,14740,14730,101
|
|
20250422,125300,376917260,14740,14730,14740,14730,138
|
|
20250422,125200,374883530,14730,14740,14740,14730,133
|
|
20250422,125100,372923380,14740,14740,14740,14740,2
|
|
20250422,125000,372893900,14740,14740,14740,14740,81
|
|
20250422,124900,371699960,14740,14740,14740,14740,27
|
|
20250422,124800,371301980,14730,14730,14730,14730,62
|
|
20250422,124700,370388720,14730,14730,14730,14730,26
|
|
20250422,124600,370005740,14740,14740,14740,14740,52
|
|
20250422,124500,369239260,14740,14730,14740,14730,100
|
|
20250422,124400,367766160,14720,14720,14720,14720,1
|
|
20250422,124300,367751440,14720,14720,14720,14720,98
|
|
20250422,124200,366308880,14720,14720,14720,14720,26
|
|
20250422,124100,365926160,14710,14710,14710,14710,35
|
|
20250422,124000,365411310,14710,14720,14720,14710,30
|
|
20250422,123900,364969720,14720,14720,14720,14720,27
|
|
20250422,123800,364572280,14730,14720,14730,14720,52
|
|
20250422,123700,363806580,14730,14720,14730,14720,14
|
|
20250422,123600,363600430,14710,14720,14720,14710,58
|
|
20250422,123500,362746690,14730,14720,14730,14720,122
|
|
20250422,123400,360950330,14700,14680,14700,14680,102
|
|
20250422,123300,359452210,14680,14680,14680,14680,0
|
|
20250422,123200,359452210,14680,14680,14680,14680,27
|
|
20250422,123100,359055850,14680,14680,14680,14680,62
|
|
20250422,123000,358145690,14690,14690,14690,14690,5
|
|
20250422,122900,358072240,14680,14690,14690,14680,67
|
|
20250422,122800,357088630,14690,14690,14690,14690,41
|
|
20250422,122700,356486340,14690,14680,14690,14680,34
|
|
20250422,122600,355987150,14690,14690,14690,14690,23
|
|
20250422,122500,355649280,14700,14700,14700,14700,49
|
|
20250422,122400,354928980,14700,14700,14700,14700,87
|
|
20250422,122300,353650080,14700,14700,14700,14700,27
|
|
20250422,122200,353253180,14700,14700,14700,14700,62
|
|
20250422,122100,352341780,14700,14700,14700,14700,0
|
|
20250422,122000,352341780,14700,14700,14700,14700,27
|
|
20250422,121900,351944880,14710,14710,14710,14710,3
|
|
20250422,121800,351900750,14700,14700,14700,14700,27
|
|
20250422,121700,351503850,14700,14700,14700,14700,108
|
|
20250422,121600,349916250,14700,14700,14700,14700,74
|
|
20250422,121500,348828450,14700,14700,14700,14700,39
|
|
20250422,121400,348255150,14700,14710,14710,14700,47
|
|
20250422,121300,347564050,14700,14700,14700,14690,206
|
|
20250422,121200,344537150,14700,14700,14700,14700,46
|
|
20250422,121100,343860950,14700,14700,14700,14690,33
|
|
20250422,121000,343376120,14690,14690,14690,14690,35
|
|
20250422,120900,342861970,14690,14690,14690,14690,26
|
|
20250422,120800,342480030,14690,14690,14690,14690,6
|
|
20250422,120700,342391890,14690,14680,14690,14680,140
|
|
20250422,120600,340336660,14690,14680,14690,14680,29
|
|
20250422,120500,339910920,14690,14690,14690,14690,52
|
|
20250422,120400,339147040,14690,14680,14690,14680,11
|
|
20250422,120300,338985530,14690,14680,14690,14680,136
|
|
20250422,120200,336988390,14680,14690,14690,14680,27
|
|
20250422,120100,336591980,14690,14690,14690,14690,6
|
|
20250422,120000,336503840,14700,14700,14700,14700,55
|
|
20250422,115900,335695340,14700,14700,14700,14700,67
|
|
20250422,115800,334710440,14710,14720,14720,14700,450
|
|
20250422,115700,328090100,14740,14720,14740,14720,106
|
|
20250422,115600,326528940,14720,14710,14720,14710,80
|
|
20250422,115500,325351350,14710,14710,14710,14710,36
|
|
20250422,115400,324821790,14720,14690,14720,14690,194
|
|
20250422,115300,321968500,14680,14690,14690,14680,61
|
|
20250422,115200,321072680,14690,14690,14690,14690,0
|
|
20250422,115100,321072680,14690,14690,14690,14690,60
|
|
20250422,115000,320191280,14690,14690,14690,14690,5
|
|
20250422,114900,320117830,14680,14680,14680,14680,1
|
|
20250422,114800,320103150,14680,14670,14680,14670,78
|
|
20250422,114700,318958730,14670,14670,14670,14670,0
|
|
20250422,114600,318958730,14670,14670,14680,14670,132
|
|
20250422,114500,317021720,14660,14660,14660,14660,0
|
|
20250422,114400,317021720,14660,14660,14670,14660,67
|
|
20250422,114300,316039450,14680,14670,14680,14670,39
|
|
20250422,114200,315467190,14660,14670,14670,14660,53
|
|
20250422,114100,314689940,14670,14670,14670,14670,61
|
|
20250422,114000,313795070,14670,14670,14670,14670,26
|
|
20250422,113900,313413650,14700,14700,14700,14700,0
|
|
20250422,113800,313413650,14700,14690,14700,14690,114
|
|
20250422,113700,311738660,14700,14680,14700,14680,12
|
|
20250422,113600,311562480,14680,14680,14680,14680,88
|
|
20250422,113500,310270640,14670,14670,14670,14670,43
|
|
20250422,113400,309639830,14660,14660,14660,14660,6
|
|
20250422,113300,309551870,14670,14670,14670,14660,77
|
|
20250422,113200,308422550,14660,14670,14670,14660,29
|
|
20250422,113100,307997380,14670,14660,14670,14660,79
|
|
20250422,113000,306839180,14650,14660,14660,14650,32
|
|
20250422,112900,306370330,14650,14630,14650,14630,70
|
|
20250422,112800,305346070,14620,14620,14620,14620,27
|
|
20250422,112700,304951330,14630,14620,14630,14620,58
|
|
20250422,112600,304103350,14620,14600,14630,14600,411
|
|
20250422,112500,298101780,14630,14610,14630,14610,70
|
|
20250422,112400,297079050,14600,14600,14600,14590,540
|
|
20250422,112300,289199930,14590,14620,14620,14590,176
|
|
20250422,112200,286628380,14630,14630,14630,14630,0
|
|
20250422,112100,286628380,14630,14620,14630,14620,39
|
|
20250422,112000,286058080,14630,14630,14630,14630,34
|
|
20250422,111900,285560660,14630,14630,14630,14630,2
|
|
20250422,111800,285531400,14630,14610,14630,14610,76
|
|
20250422,111700,284420270,14600,14610,14610,14600,99
|
|
20250422,111600,282974500,14610,14620,14620,14600,66
|
|
20250422,111500,282009820,14620,14630,14630,14620,70
|
|
20250422,111400,280985890,14630,14630,14630,14630,26
|
|
20250422,111300,280605510,14630,14630,14630,14630,35
|
|
20250422,111200,280093460,14640,14650,14650,14640,283
|
|
20250422,111100,275950210,14650,14650,14650,14650,0
|
|
20250422,111000,275950210,14650,14650,14650,14650,62
|
|
20250422,110900,275041910,14650,14650,14650,14650,27
|
|
20250422,110800,274646360,14660,14660,14660,14660,0
|
|
20250422,110700,274646360,14660,14650,14660,14640,143
|
|
20250422,110600,272551460,14640,14640,14640,14640,0
|
|
20250422,110500,272551460,14640,14650,14650,14640,117
|
|
20250422,110400,270838060,14650,14650,14650,14650,0
|
|
20250422,110300,270838060,14650,14650,14650,14650,54
|
|
20250422,110200,270046960,14650,14650,14650,14650,55
|
|
20250422,110100,269241210,14640,14650,14650,14640,66
|
|
20250422,110000,268274570,14650,14650,14650,14650,37
|
|
20250422,105900,267732520,14650,14650,14650,14650,0
|
|
20250422,105800,267732520,14650,14650,14650,14650,115
|
|
20250422,105700,266047770,14660,14660,14660,14660,0
|
|
20250422,105600,266047770,14660,14650,14660,14650,28
|
|
20250422,105500,265637560,14660,14660,14660,14660,19
|
|
20250422,105400,265359020,14660,14670,14670,14660,91
|
|
20250422,105300,264024430,14670,14670,14670,14670,43
|
|
20250422,105200,263393620,14670,14670,14670,14670,27
|
|
20250422,105100,262997530,14680,14690,14690,14680,136
|
|
20250422,105000,261000900,14700,14700,14700,14700,1
|
|
20250422,104900,260986200,14700,14700,14710,14700,182
|
|
20250422,104800,258310720,14700,14710,14710,14700,18
|
|
20250422,104700,258045980,14700,14710,14710,14700,37
|
|
20250422,104600,257501980,14710,14710,14710,14710,6
|
|
20250422,104500,257413720,14710,14700,14720,14700,410
|
|
20250422,104400,251386610,14690,14700,14710,14690,249
|
|
20250422,104300,247727150,14700,14700,14700,14700,131
|
|
20250422,104200,245801450,14700,14700,14700,14700,41
|
|
20250422,104100,245198750,14700,14700,14700,14700,0
|
|
20250422,104000,245198750,14700,14690,14700,14690,130
|
|
20250422,103900,243288050,14700,14700,14700,14700,34
|
|
20250422,103800,242788250,14690,14700,14700,14690,42
|
|
20250422,103700,242171120,14690,14680,14690,14680,56
|
|
20250422,103600,241348920,14680,14670,14680,14660,41
|
|
20250422,103500,240747520,14680,14690,14690,14680,32
|
|
20250422,103400,240277570,14700,14690,14700,14690,97
|
|
20250422,103300,238852100,14700,14700,14700,14700,0
|
|
20250422,103200,238852100,14700,14700,14700,14700,144
|
|
20250422,103100,236735300,14700,14700,14700,14700,162
|
|
20250422,103000,234353900,14710,14690,14720,14690,124
|
|
20250422,102900,232531620,14690,14660,14690,14660,52
|
|
20250422,102800,231768330,14650,14630,14650,14630,110
|
|
20250422,102700,230158480,14620,14630,14630,14620,36
|
|
20250422,102600,229632070,14630,14610,14630,14610,126
|
|
20250422,102500,227790450,14610,14610,14610,14610,8
|
|
20250422,102400,227673570,14610,14610,14610,14610,26
|
|
20250422,102300,227293710,14620,14610,14620,14610,48
|
|
20250422,102200,226592420,14610,14620,14620,14610,57
|
|
20250422,102100,225759580,14620,14620,14630,14620,36
|
|
20250422,102000,225233250,14610,14600,14620,14600,72
|
|
20250422,101900,224181530,14620,14620,14630,14600,63
|
|
20250422,101800,223260660,14630,14620,14630,14620,12
|
|
20250422,101700,223085150,14620,14620,14620,14620,26
|
|
20250422,101600,222705030,14630,14630,14630,14630,0
|
|
20250422,101500,222705030,14630,14630,14630,14630,10
|
|
20250422,101400,222558730,14610,14610,14610,14610,63
|
|
20250422,101300,221638300,14600,14600,14600,14590,101
|
|
20250422,101200,220163970,14600,14600,14600,14600,54
|
|
20250422,101100,219375570,14590,14590,14590,14590,26
|
|
20250422,101000,218996230,14600,14570,14600,14570,175
|
|
20250422,100900,216444550,14560,14580,14590,14550,349
|
|
20250422,100800,211363640,14580,14570,14580,14570,54
|
|
20250422,100700,210576820,14570,14570,14570,14570,32
|
|
20250422,100600,210110580,14560,14570,14570,14560,91
|
|
20250422,100500,208785100,14560,14550,14560,14550,22
|
|
20250422,100400,208464910,14550,14550,14560,14550,26
|
|
20250422,100300,208086590,14550,14560,14570,14550,194
|
|
20250422,100200,205263590,14570,14570,14570,14570,8
|
|
20250422,100100,205147030,14560,14570,14570,14560,111
|
|
20250422,100000,203530320,14570,14570,14570,14570,45
|
|
20250422,095900,202874670,14560,14570,14570,14560,30
|
|
20250422,095800,202437830,14570,14570,14570,14570,3
|
|
20250422,095700,202394120,14570,14580,14580,14560,31
|
|
20250422,095600,201942410,14580,14580,14580,14580,26
|
|
20250422,095500,201563330,14580,14570,14580,14560,475
|
|
20250422,095400,194642550,14570,14590,14590,14570,73
|
|
20250422,095300,193578400,14590,14580,14590,14580,133
|
|
20250422,095200,191638970,14580,14590,14590,14580,132
|
|
20250422,095100,189714400,14590,14570,14590,14570,230
|
|
20250422,095000,186360420,14590,14580,14590,14570,76
|
|
20250422,094900,185252440,14580,14620,14620,14580,459
|
|
20250422,094800,178554930,14610,14620,14630,14610,136
|
|
20250422,094700,176566720,14620,14630,14630,14620,14
|
|
20250422,094600,176362010,14640,14640,14640,14640,23
|
|
20250422,094500,176025290,14640,14630,14640,14630,57
|
|
20250422,094400,175191100,14640,14650,14650,14630,60
|
|
20250422,094300,174313070,14650,14650,14650,14640,67
|
|
20250422,094200,173331970,14650,14650,14650,14640,67
|
|
20250422,094100,172350810,14650,14650,14650,14650,2
|
|
20250422,094000,172321510,14650,14690,14690,14650,525
|
|
20250422,093900,164623370,14690,14700,14700,14690,36
|
|
20250422,093800,164094510,14700,14690,14700,14690,59
|
|
20250422,093700,163227650,14700,14690,14700,14690,12
|
|
20250422,093600,163051260,14690,14700,14710,14680,94
|
|
20250422,093500,161670300,14680,14710,14710,14680,36
|
|
20250422,093400,161141610,14710,14710,14720,14710,52
|
|
20250422,093300,160376640,14710,14710,14710,14710,17
|
|
20250422,093200,160126570,14710,14670,14710,14670,63
|
|
20250422,093100,159201500,14670,14670,14670,14670,18
|
|
20250422,093000,158937440,14670,14650,14680,14650,41
|
|
20250422,092900,158335990,14640,14640,14640,14640,27
|
|
20250422,092800,157940710,14630,14670,14670,14580,1038
|
|
20250422,092700,142774120,14670,14640,14670,14630,195
|
|
20250422,092600,139919930,14640,14640,14640,14640,18
|
|
20250422,092500,139656410,14640,14630,14640,14620,81
|
|
20250422,092400,138471520,14630,14630,14630,14630,20
|
|
20250422,092300,138178920,14630,14630,14630,14610,249
|
|
20250422,092200,134539730,14630,14600,14630,14590,692
|
|
20250422,092100,124436000,14610,14640,14640,14600,333
|
|
20250422,092000,119570640,14630,14630,14640,14620,137
|
|
20250422,091900,117566330,14650,14640,14650,14640,33
|
|
20250422,091800,117082990,14640,14670,14670,14640,264
|
|
20250422,091700,113212550,14660,14700,14710,14660,222
|
|
20250422,091600,109953580,14680,14730,14730,14680,442
|
|
20250422,091500,103453900,14710,14710,14710,14710,1
|
|
20250422,091400,103439190,14710,14720,14730,14710,219
|
|
20250422,091300,100216240,14750,14750,14770,14730,307
|
|
20250422,091200,95689350,14760,14740,14770,14740,156
|
|
20250422,091100,93387360,14740,14770,14770,14740,369
|
|
20250422,091000,87943190,14790,14810,14810,14790,13
|
|
20250422,090900,87750820,14810,14860,14860,14810,173
|
|
20250422,090800,85185580,14860,14850,14860,14850,67
|
|
20250422,090700,84190290,14850,14850,14870,14810,93
|
|
20250422,090600,82809660,14870,14880,14880,14850,353
|
|
20250422,090500,77566290,14880,14900,14940,14840,682
|
|
20250422,090400,67398400,14900,14860,14900,14830,606
|
|
20250422,090300,58391800,14890,14880,15000,14800,2005
|
|
20250422,090200,28384780,14760,14780,14960,14750,803
|
|
20250422,090100,16460990,14780,14870,14870,14760,534
|
|
20250422,090000,8552310,14890,14860,14940,14850,570
|