|
|
|
|
@@ -0,0 +1,561 @@
|
|
|
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
|
|
|
20250418,181900,763055820,5600,5600,5600,5600,2740
|
|
|
|
|
20250418,181800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,181000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,180000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,175000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174900,763055820,5600,5600,5600,5600,2740
|
|
|
|
|
20250418,174800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,174000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,173000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,172000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171900,763055820,5600,5600,5600,5600,2740
|
|
|
|
|
20250418,171800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,171000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,170000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,165000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164900,763055820,5600,5600,5600,5600,2740
|
|
|
|
|
20250418,164800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,164000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,163000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,162000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161900,763055820,5600,5600,5600,5600,2740
|
|
|
|
|
20250418,161800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,161000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,160000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,155000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154900,763055820,5600,5600,5600,5600,2740
|
|
|
|
|
20250418,154800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,154000,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153900,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153800,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153700,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153600,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153500,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153400,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153300,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153200,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153100,763055820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,153000,763055820,5600,5600,5600,5600,2740
|
|
|
|
|
20250418,152900,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152800,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152700,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152600,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152500,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152400,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152300,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152200,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152100,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,152000,747711820,5600,5600,5600,5600,0
|
|
|
|
|
20250418,151900,747711820,5600,5600,5600,5600,2
|
|
|
|
|
20250418,151800,747700620,5580,5600,5600,5580,2491
|
|
|
|
|
20250418,151700,733775870,5610,5610,5610,5610,66
|
|
|
|
|
20250418,151600,733405610,5610,5610,5610,5610,0
|
|
|
|
|
20250418,151500,733405610,5610,5610,5610,5610,0
|
|
|
|
|
20250418,151400,733405610,5610,5610,5610,5610,0
|
|
|
|
|
20250418,151300,733405610,5610,5610,5610,5610,1
|
|
|
|
|
20250418,151200,733400000,5610,5610,5610,5610,300
|
|
|
|
|
20250418,151100,731717000,5610,5600,5610,5600,60
|
|
|
|
|
20250418,151000,731380760,5600,5600,5600,5600,0
|
|
|
|
|
20250418,150900,731380760,5600,5600,5600,5600,14
|
|
|
|
|
20250418,150800,731302360,5610,5610,5610,5610,1
|
|
|
|
|
20250418,150700,731296750,5590,5590,5590,5590,0
|
|
|
|
|
20250418,150600,731296750,5590,5610,5610,5590,13
|
|
|
|
|
20250418,150500,731223980,5610,5610,5610,5610,0
|
|
|
|
|
20250418,150400,731223980,5610,5610,5610,5610,0
|
|
|
|
|
20250418,150300,731223980,5610,5610,5610,5610,1
|
|
|
|
|
20250418,150200,731218370,5610,5610,5610,5610,8
|
|
|
|
|
20250418,150100,731173490,5600,5600,5600,5600,0
|
|
|
|
|
20250418,150000,731173490,5600,5600,5600,5600,0
|
|
|
|
|
20250418,145900,731173490,5600,5600,5600,5600,645
|
|
|
|
|
20250418,145800,727561490,5590,5590,5590,5590,0
|
|
|
|
|
20250418,145700,727561490,5590,5590,5590,5590,0
|
|
|
|
|
20250418,145600,727561490,5590,5590,5590,5590,0
|
|
|
|
|
20250418,145500,727561490,5590,5590,5590,5590,0
|
|
|
|
|
20250418,145400,727561490,5590,5590,5590,5590,500
|
|
|
|
|
20250418,145300,724766490,5590,5590,5590,5590,505
|
|
|
|
|
20250418,145200,721943540,5600,5600,5600,5600,67
|
|
|
|
|
20250418,145100,721568340,5610,5610,5610,5610,0
|
|
|
|
|
20250418,145000,721568340,5610,5600,5610,5600,1446
|
|
|
|
|
20250418,144900,713470730,5600,5600,5600,5600,19
|
|
|
|
|
20250418,144800,713364330,5600,5590,5600,5590,767
|
|
|
|
|
20250418,144700,709069140,5600,5610,5610,5600,2433
|
|
|
|
|
20250418,144600,695442340,5610,5610,5610,5610,1
|
|
|
|
|
20250418,144500,695436730,5610,5610,5610,5610,40
|
|
|
|
|
20250418,144400,695212330,5610,5610,5610,5610,5
|
|
|
|
|
20250418,144300,695184280,5610,5610,5610,5610,0
|
|
|
|
|
20250418,144200,695184280,5610,5610,5610,5610,90
|
|
|
|
|
20250418,144100,694679380,5600,5600,5600,5600,10
|
|
|
|
|
20250418,144000,694623380,5610,5610,5610,5610,78
|
|
|
|
|
20250418,143900,694185800,5610,5610,5610,5610,2
|
|
|
|
|
20250418,143800,694174580,5610,5610,5610,5610,91
|
|
|
|
|
20250418,143700,693664070,5610,5610,5610,5610,0
|
|
|
|
|
20250418,143600,693664070,5610,5610,5610,5610,746
|
|
|
|
|
20250418,143500,689479010,5610,5610,5610,5610,4009
|
|
|
|
|
20250418,143400,666988520,5600,5600,5600,5600,0
|
|
|
|
|
20250418,143300,666988520,5600,5600,5600,5600,0
|
|
|
|
|
20250418,143200,666988520,5600,5600,5600,5600,0
|
|
|
|
|
20250418,143100,666988520,5600,5600,5600,5600,0
|
|
|
|
|
20250418,143000,666988520,5600,5600,5600,5600,0
|
|
|
|
|
20250418,142900,666988520,5600,5600,5600,5600,3
|
|
|
|
|
20250418,142800,666971720,5600,5600,5600,5600,154
|
|
|
|
|
20250418,142700,666109320,5600,5600,5600,5600,162
|
|
|
|
|
20250418,142600,665202120,5600,5600,5600,5600,152
|
|
|
|
|
20250418,142500,664350920,5610,5600,5610,5600,79
|
|
|
|
|
20250418,142400,663908510,5610,5600,5610,5600,83
|
|
|
|
|
20250418,142300,663443700,5610,5600,5610,5600,111
|
|
|
|
|
20250418,142200,662822090,5600,5610,5610,5600,269
|
|
|
|
|
20250418,142100,661314180,5600,5610,5610,5600,122
|
|
|
|
|
20250418,142000,660630920,5600,5610,5610,5600,114
|
|
|
|
|
20250418,141900,659992510,5600,5600,5600,5600,120
|
|
|
|
|
20250418,141800,659320510,5600,5610,5610,5600,119
|
|
|
|
|
20250418,141700,658654100,5600,5610,5610,5600,2119
|
|
|
|
|
20250418,141600,646787690,5610,5610,5610,5610,1
|
|
|
|
|
20250418,141500,646782080,5600,5600,5600,5600,300
|
|
|
|
|
20250418,141400,645102080,5610,5610,5610,5610,1
|
|
|
|
|
20250418,141300,645096470,5600,5600,5600,5600,374
|
|
|
|
|
20250418,141200,643002070,5600,5600,5600,5600,8
|
|
|
|
|
20250418,141100,642957270,5610,5610,5610,5610,1
|
|
|
|
|
20250418,141000,642951660,5610,5610,5610,5610,1
|
|
|
|
|
20250418,140900,642946050,5600,5610,5610,5600,411
|
|
|
|
|
20250418,140800,640644440,5600,5600,5600,5600,81
|
|
|
|
|
20250418,140700,640190840,5600,5610,5610,5600,1618
|
|
|
|
|
20250418,140600,631130030,5600,5610,5610,5600,180
|
|
|
|
|
20250418,140500,630122020,5600,5610,5610,5600,116
|
|
|
|
|
20250418,140400,629472410,5610,5610,5610,5610,147
|
|
|
|
|
20250418,140300,628647740,5610,5610,5610,5610,3291
|
|
|
|
|
20250418,140200,610185230,5610,5610,5610,5610,1
|
|
|
|
|
20250418,140100,610179620,5600,5600,5600,5600,0
|
|
|
|
|
20250418,140000,610179620,5600,5600,5600,5600,263
|
|
|
|
|
20250418,135900,608706820,5610,5610,5610,5610,1
|
|
|
|
|
20250418,135800,608701210,5610,5600,5610,5600,3313
|
|
|
|
|
20250418,135700,590146080,5600,5600,5600,5600,2627
|
|
|
|
|
20250418,135600,575434880,5600,5600,5600,5600,1
|
|
|
|
|
20250418,135500,575429280,5600,5600,5600,5600,1
|
|
|
|
|
20250418,135400,575423680,5600,5610,5610,5600,260
|
|
|
|
|
20250418,135300,573967670,5600,5600,5600,5600,0
|
|
|
|
|
20250418,135200,573967670,5600,5610,5610,5600,345
|
|
|
|
|
20250418,135100,572035660,5600,5610,5610,5600,2001
|
|
|
|
|
20250418,135000,560830050,5600,5600,5600,5600,4000
|
|
|
|
|
20250418,134900,538430050,5610,5610,5610,5610,1
|
|
|
|
|
20250418,134800,538424440,5600,5610,5610,5600,4810
|
|
|
|
|
20250418,134700,511488280,5610,5600,5610,5590,4377
|
|
|
|
|
20250418,134600,486973910,5590,5590,5600,5590,228
|
|
|
|
|
20250418,134500,485699290,5600,5600,5600,5600,1
|
|
|
|
|
20250418,134400,485693690,5600,5600,5600,5600,1
|
|
|
|
|
20250418,134300,485688090,5600,5600,5600,5600,1
|
|
|
|
|
20250418,134200,485682490,5600,5600,5600,5600,0
|
|
|
|
|
20250418,134100,485682490,5600,5600,5600,5600,1
|
|
|
|
|
20250418,134000,485676890,5600,5600,5600,5600,321
|
|
|
|
|
20250418,133900,483879290,5600,5590,5600,5590,978
|
|
|
|
|
20250418,133800,478403200,5590,5600,5600,5590,34
|
|
|
|
|
20250418,133700,478213130,5600,5600,5600,5600,1
|
|
|
|
|
20250418,133600,478207530,5600,5600,5600,5600,1
|
|
|
|
|
20250418,133500,478201930,5590,5590,5590,5590,0
|
|
|
|
|
20250418,133400,478201930,5590,5600,5600,5590,254
|
|
|
|
|
20250418,133300,476782060,5590,5590,5590,5590,2076
|
|
|
|
|
20250418,133200,465177220,5590,5580,5590,5580,1366
|
|
|
|
|
20250418,133100,457544420,5580,5580,5580,5580,91
|
|
|
|
|
20250418,133000,457036640,5590,5590,5590,5590,1
|
|
|
|
|
20250418,132900,457031050,5590,5590,5590,5590,643
|
|
|
|
|
20250418,132800,453436680,5590,5590,5590,5590,0
|
|
|
|
|
20250418,132700,453436680,5590,5590,5590,5590,507
|
|
|
|
|
20250418,132600,450602550,5590,5590,5590,5590,1001
|
|
|
|
|
20250418,132500,445006960,5580,5580,5580,5580,137
|
|
|
|
|
20250418,132400,444242500,5590,5590,5590,5590,0
|
|
|
|
|
20250418,132300,444242500,5590,5590,5590,5590,100
|
|
|
|
|
20250418,132200,443683500,5590,5590,5590,5590,577
|
|
|
|
|
20250418,132100,440458070,5580,5580,5580,5580,0
|
|
|
|
|
20250418,132000,440458070,5580,5580,5580,5580,0
|
|
|
|
|
20250418,131900,440458070,5580,5580,5580,5580,116
|
|
|
|
|
20250418,131800,439810790,5580,5590,5590,5580,121
|
|
|
|
|
20250418,131700,439135590,5590,5590,5590,5580,184
|
|
|
|
|
20250418,131600,438108260,5580,5580,5580,5580,237
|
|
|
|
|
20250418,131500,436785800,5590,5590,5590,5590,5
|
|
|
|
|
20250418,131400,436757850,5590,5590,5590,5590,0
|
|
|
|
|
20250418,131300,436757850,5590,5590,5590,5590,265
|
|
|
|
|
20250418,131200,435276500,5590,5590,5590,5590,297
|
|
|
|
|
20250418,131100,433616270,5600,5590,5600,5590,77
|
|
|
|
|
20250418,131000,433185830,5590,5590,5590,5590,111
|
|
|
|
|
20250418,130900,432565340,5600,5590,5600,5590,127
|
|
|
|
|
20250418,130800,431855300,5600,5590,5600,5590,119
|
|
|
|
|
20250418,130700,431190080,5600,5600,5600,5590,119
|
|
|
|
|
20250418,130600,430524850,5590,5590,5590,5590,111
|
|
|
|
|
20250418,130500,429904360,5590,5590,5590,5590,119
|
|
|
|
|
20250418,130400,429239150,5590,5590,5590,5590,329
|
|
|
|
|
20250418,130300,427400040,5590,5590,5590,5590,125
|
|
|
|
|
20250418,130200,426701290,5590,5600,5600,5590,77
|
|
|
|
|
20250418,130100,426270725,5600,5600,5600,5600,0
|
|
|
|
|
20250418,130000,426270725,5600,5600,5600,5600,0
|
|
|
|
|
20250418,125900,426270725,5600,5600,5600,5600,212
|
|
|
|
|
20250418,125800,425083525,5610,5610,5610,5590,115
|
|
|
|
|
20250418,125700,424440635,5600,5600,5610,5600,75
|
|
|
|
|
20250418,125600,424020625,5610,5610,5610,5610,0
|
|
|
|
|
20250418,125500,424020625,5610,5610,5610,5610,0
|
|
|
|
|
20250418,125400,424020625,5610,5610,5610,5610,3
|
|
|
|
|
20250418,125300,424003795,5600,5610,5610,5590,456
|
|
|
|
|
20250418,125200,421448715,5610,5610,5610,5610,0
|
|
|
|
|
20250418,125100,421448715,5610,5600,5610,5600,279
|
|
|
|
|
20250418,125000,419886305,5600,5600,5600,5600,46
|
|
|
|
|
20250418,124900,419628705,5610,5600,5610,5600,150
|
|
|
|
|
20250418,124800,418788695,5600,5600,5600,5600,494
|
|
|
|
|
20250418,124700,416022295,5610,5610,5610,5610,2
|
|
|
|
|
20250418,124600,416011075,5610,5600,5610,5600,39
|
|
|
|
|
20250418,124500,415792665,5600,5610,5610,5600,231
|
|
|
|
|
20250418,124400,414499025,5605,5600,5610,5600,614
|
|
|
|
|
20250418,124300,411055565,5600,5600,5610,5600,104
|
|
|
|
|
20250418,124200,410473125,5600,5610,5610,5600,29
|
|
|
|
|
20250418,124100,410310660,5610,5610,5610,5610,1
|
|
|
|
|
20250418,124000,410305050,5600,5610,5610,5600,5
|
|
|
|
|
20250418,123900,410277035,5600,5600,5600,5600,1
|
|
|
|
|
20250418,123800,410271435,5610,5600,5610,5600,1001
|
|
|
|
|
20250418,123700,404665825,5610,5610,5610,5610,27
|
|
|
|
|
20250418,123600,404514355,5610,5610,5610,5600,40
|
|
|
|
|
20250418,123500,404290315,5600,5610,5610,5600,227
|
|
|
|
|
20250418,123400,403017025,5610,5600,5610,5600,10634
|
|
|
|
|
20250418,123300,343462665,5600,5590,5600,5590,21
|
|
|
|
|
20250418,123200,343345265,5590,5590,5590,5590,7244
|
|
|
|
|
20250418,123100,302851305,5580,5580,5580,5580,5203
|
|
|
|
|
20250418,123000,273818565,5580,5580,5580,5580,6
|
|
|
|
|
20250418,122900,273785085,5570,5570,5570,5570,0
|
|
|
|
|
20250418,122800,273785085,5570,5570,5570,5570,0
|
|
|
|
|
20250418,122700,273785085,5570,5570,5570,5570,100
|
|
|
|
|
20250418,122600,273228085,5580,5580,5580,5580,0
|
|
|
|
|
20250418,122500,273228085,5580,5580,5580,5580,0
|
|
|
|
|
20250418,122400,273228085,5580,5580,5580,5580,0
|
|
|
|
|
20250418,122300,273228085,5580,5580,5580,5580,31
|
|
|
|
|
20250418,122200,273055105,5580,5580,5580,5580,32
|
|
|
|
|
20250418,122100,272876545,5580,5580,5580,5580,0
|
|
|
|
|
20250418,122000,272876545,5580,5580,5580,5570,1045
|
|
|
|
|
20250418,121900,267045495,5580,5580,5580,5580,0
|
|
|
|
|
20250418,121800,267045495,5580,5580,5580,5580,101
|
|
|
|
|
20250418,121700,266481915,5580,5580,5580,5580,0
|
|
|
|
|
20250418,121600,266481915,5580,5570,5580,5570,324
|
|
|
|
|
20250418,121500,264676995,5580,5580,5580,5580,1
|
|
|
|
|
20250418,121400,264671415,5580,5580,5580,5580,22
|
|
|
|
|
20250418,121300,264548655,5570,5570,5570,5570,3
|
|
|
|
|
20250418,121200,264531945,5580,5580,5580,5570,103
|
|
|
|
|
20250418,121100,263957225,5580,5580,5580,5580,1482
|
|
|
|
|
20250418,121000,255687665,5590,5590,5590,5590,93
|
|
|
|
|
20250418,120900,255167795,5590,5590,5590,5590,0
|
|
|
|
|
20250418,120800,255167795,5590,5590,5590,5590,1
|
|
|
|
|
20250418,120700,255162205,5580,5580,5580,5580,0
|
|
|
|
|
20250418,120600,255162205,5580,5580,5580,5580,2091
|
|
|
|
|
20250418,120500,243494425,5580,5580,5580,5580,22
|
|
|
|
|
20250418,120400,243371665,5580,5580,5580,5580,6
|
|
|
|
|
20250418,120300,243338185,5570,5570,5570,5570,20
|
|
|
|
|
20250418,120200,243226785,5570,5570,5570,5570,1
|
|
|
|
|
20250418,120100,243221215,5580,5580,5580,5580,1
|
|
|
|
|
20250418,120000,243215635,5580,5580,5580,5580,0
|
|
|
|
|
20250418,115900,243215635,5580,5580,5580,5580,0
|
|
|
|
|
20250418,115800,243215635,5580,5580,5580,5580,3
|
|
|
|
|
20250418,115700,243198895,5570,5570,5570,5570,3129
|
|
|
|
|
20250418,115600,225770365,5580,5580,5580,5580,1
|
|
|
|
|
20250418,115500,225764785,5580,5580,5580,5580,0
|
|
|
|
|
20250418,115400,225764785,5580,5580,5580,5580,0
|
|
|
|
|
20250418,115300,225764785,5580,5580,5580,5580,24
|
|
|
|
|
20250418,115200,225630865,5580,5580,5580,5570,321
|
|
|
|
|
20250418,115100,223842685,5570,5570,5570,5570,2
|
|
|
|
|
20250418,115000,223831545,5580,5580,5580,5580,0
|
|
|
|
|
20250418,114900,223831545,5580,5580,5580,5580,0
|
|
|
|
|
20250418,114800,223831545,5580,5580,5580,5580,0
|
|
|
|
|
20250418,114700,223831545,5580,5580,5580,5580,2
|
|
|
|
|
20250418,114600,223820385,5580,5570,5580,5570,93
|
|
|
|
|
20250418,114500,223302365,5580,5580,5580,5570,1072
|
|
|
|
|
20250418,114400,217325605,5580,5580,5580,5580,44
|
|
|
|
|
20250418,114300,217080085,5580,5580,5580,5580,5
|
|
|
|
|
20250418,114200,217052185,5580,5570,5580,5570,1999
|
|
|
|
|
20250418,114100,205917735,5570,5580,5580,5570,6
|
|
|
|
|
20250418,114000,205884295,5580,5570,5580,5570,584
|
|
|
|
|
20250418,113900,202631405,5570,5580,5580,5570,1422
|
|
|
|
|
20250418,113800,194710835,5580,5580,5580,5580,4
|
|
|
|
|
20250418,113700,194688515,5580,5580,5580,5580,0
|
|
|
|
|
20250418,113600,194688515,5580,5580,5580,5580,0
|
|
|
|
|
20250418,113500,194688515,5580,5580,5580,5580,0
|
|
|
|
|
20250418,113400,194688515,5580,5580,5580,5580,1
|
|
|
|
|
20250418,113300,194682935,5570,5570,5570,5570,0
|
|
|
|
|
20250418,113200,194682935,5570,5570,5570,5570,0
|
|
|
|
|
20250418,113100,194682935,5570,5570,5570,5570,10
|
|
|
|
|
20250418,113000,194627235,5580,5580,5580,5580,2
|
|
|
|
|
20250418,112900,194616075,5580,5580,5580,5580,0
|
|
|
|
|
20250418,112800,194616075,5580,5580,5580,5580,0
|
|
|
|
|
20250418,112700,194616075,5580,5580,5580,5580,299
|
|
|
|
|
20250418,112600,192947655,5580,5580,5580,5580,201
|
|
|
|
|
20250418,112500,191826075,5580,5570,5580,5570,1826
|
|
|
|
|
20250418,112400,181655245,5570,5570,5570,5570,1175
|
|
|
|
|
20250418,112300,175110495,5580,5580,5580,5580,0
|
|
|
|
|
20250418,112200,175110495,5580,5580,5580,5580,2596
|
|
|
|
|
20250418,112100,160624815,5570,5570,5580,5570,11928
|
|
|
|
|
20250418,112000,94163265,5570,5565,5570,5565,403
|
|
|
|
|
20250418,111900,91920415,5560,5560,5560,5560,0
|
|
|
|
|
20250418,111800,91920415,5560,5565,5565,5560,306
|
|
|
|
|
20250418,111700,90219025,5565,5565,5565,5565,0
|
|
|
|
|
20250418,111600,90219025,5565,5565,5565,5565,0
|
|
|
|
|
20250418,111500,90219025,5565,5565,5565,5565,1
|
|
|
|
|
20250418,111400,90213460,5565,5565,5565,5565,1
|
|
|
|
|
20250418,111300,90207895,5570,5570,5570,5570,0
|
|
|
|
|
20250418,111200,90207895,5570,5570,5570,5570,0
|
|
|
|
|
20250418,111100,90207895,5570,5570,5570,5570,0
|
|
|
|
|
20250418,111000,90207895,5570,5570,5570,5570,11
|
|
|
|
|
20250418,110900,90146625,5570,5570,5570,5570,691
|
|
|
|
|
20250418,110800,86297755,5570,5570,5570,5570,200
|
|
|
|
|
20250418,110700,85183755,5570,5560,5570,5560,430
|
|
|
|
|
20250418,110600,82792755,5570,5570,5570,5570,0
|
|
|
|
|
20250418,110500,82792755,5570,5570,5570,5570,0
|
|
|
|
|
20250418,110400,82792755,5570,5570,5570,5570,0
|
|
|
|
|
20250418,110300,82792755,5570,5560,5570,5560,45
|
|
|
|
|
20250418,110200,82542125,5570,5570,5570,5570,0
|
|
|
|
|
20250418,110100,82542125,5570,5570,5570,5570,13
|
|
|
|
|
20250418,110000,82469715,5570,5570,5570,5570,404
|
|
|
|
|
20250418,105900,80219435,5570,5570,5570,5570,177
|
|
|
|
|
20250418,105800,79233545,5570,5570,5570,5570,0
|
|
|
|
|
20250418,105700,79233545,5570,5570,5570,5570,5
|
|
|
|
|
20250418,105600,79205695,5570,5570,5570,5570,1
|
|
|
|
|
20250418,105500,79200125,5570,5570,5570,5570,4
|
|
|
|
|
20250418,105400,79177845,5560,5560,5560,5560,0
|
|
|
|
|
20250418,105300,79177845,5560,5560,5560,5560,5
|
|
|
|
|
20250418,105200,79150045,5560,5560,5560,5560,60
|
|
|
|
|
20250418,105100,78816445,5570,5570,5570,5570,0
|
|
|
|
|
20250418,105000,78816445,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104900,78816445,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104800,78816445,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104700,78816445,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104600,78816445,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104500,78816445,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104400,78816445,5570,5570,5570,5570,4
|
|
|
|
|
20250418,104300,78794165,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104200,78794165,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104100,78794165,5570,5570,5570,5570,0
|
|
|
|
|
20250418,104000,78794165,5570,5570,5570,5570,0
|
|
|
|
|
20250418,103900,78794165,5570,5570,5570,5570,40
|
|
|
|
|
20250418,103800,78571365,5570,5570,5570,5570,32
|
|
|
|
|
20250418,103700,78393125,5570,5570,5570,5570,5
|
|
|
|
|
20250418,103600,78365275,5570,5560,5570,5560,303
|
|
|
|
|
20250418,103500,76678595,5580,5580,5580,5580,0
|
|
|
|
|
20250418,103400,76678595,5580,5580,5580,5580,0
|
|
|
|
|
20250418,103300,76678595,5580,5580,5580,5580,0
|
|
|
|
|
20250418,103200,76678595,5580,5580,5580,5580,0
|
|
|
|
|
20250418,103100,76678595,5580,5570,5580,5570,2488
|
|
|
|
|
20250418,103000,62820425,5570,5570,5570,5570,100
|
|
|
|
|
20250418,102900,62263425,5570,5570,5570,5570,1
|
|
|
|
|
20250418,102800,62257855,5560,5570,5570,5560,1237
|
|
|
|
|
20250418,102700,55367775,5570,5570,5570,5570,0
|
|
|
|
|
20250418,102600,55367775,5570,5570,5570,5570,143
|
|
|
|
|
20250418,102500,54571265,5570,5560,5570,5560,3
|
|
|
|
|
20250418,102400,54554575,5570,5570,5570,5570,350
|
|
|
|
|
20250418,102300,52605075,5560,5560,5560,5560,0
|
|
|
|
|
20250418,102200,52605075,5560,5560,5560,5560,0
|
|
|
|
|
20250418,102100,52605075,5560,5560,5560,5560,655
|
|
|
|
|
20250418,102000,48963275,5560,5560,5560,5560,0
|
|
|
|
|
20250418,101900,48963275,5560,5560,5560,5560,1157
|
|
|
|
|
20250418,101800,42530355,5550,5550,5550,5550,1
|
|
|
|
|
20250418,101700,42524805,5560,5560,5560,5560,0
|
|
|
|
|
20250418,101600,42524805,5560,5560,5560,5560,1
|
|
|
|
|
20250418,101500,42519245,5560,5560,5560,5560,0
|
|
|
|
|
20250418,101400,42519245,5560,5560,5560,5560,100
|
|
|
|
|
20250418,101300,41963245,5560,5560,5560,5560,0
|
|
|
|
|
20250418,101200,41963245,5560,5560,5560,5560,0
|
|
|
|
|
20250418,101100,41963245,5560,5560,5560,5560,0
|
|
|
|
|
20250418,101000,41963245,5560,5560,5560,5560,10
|
|
|
|
|
20250418,100900,41907645,5560,5560,5560,5560,1
|
|
|
|
|
20250418,100800,41902085,5550,5550,5550,5550,0
|
|
|
|
|
20250418,100700,41902085,5550,5550,5550,5550,135
|
|
|
|
|
20250418,100600,41152835,5550,5550,5550,5550,0
|
|
|
|
|
20250418,100500,41152835,5550,5550,5550,5550,13
|
|
|
|
|
20250418,100400,41080685,5550,5550,5550,5550,469
|
|
|
|
|
20250418,100300,38477735,5550,5550,5550,5550,0
|
|
|
|
|
20250418,100200,38477735,5550,5550,5550,5550,0
|
|
|
|
|
20250418,100100,38477735,5550,5550,5550,5550,0
|
|
|
|
|
20250418,100000,38477735,5550,5550,5550,5550,100
|
|
|
|
|
20250418,095900,37922735,5550,5550,5550,5550,0
|
|
|
|
|
20250418,095800,37922735,5550,5550,5550,5550,0
|
|
|
|
|
20250418,095700,37922735,5550,5540,5550,5540,1325
|
|
|
|
|
20250418,095600,30572235,5530,5530,5530,5530,0
|
|
|
|
|
20250418,095500,30572235,5530,5530,5530,5530,0
|
|
|
|
|
20250418,095400,30572235,5530,5530,5540,5530,421
|
|
|
|
|
20250418,095300,28242410,5535,5535,5535,5535,2
|
|
|
|
|
20250418,095200,28231340,5530,5530,5530,5530,0
|
|
|
|
|
20250418,095100,28231340,5530,5540,5540,5530,205
|
|
|
|
|
20250418,095000,27097500,5545,5545,5545,5545,0
|
|
|
|
|
20250418,094900,27097500,5545,5545,5545,5545,1
|
|
|
|
|
20250418,094800,27091955,5540,5540,5540,5540,0
|
|
|
|
|
20250418,094700,27091955,5540,5540,5540,5540,1
|
|
|
|
|
20250418,094600,27086415,5545,5545,5545,5545,0
|
|
|
|
|
20250418,094500,27086415,5545,5545,5545,5545,1
|
|
|
|
|
20250418,094400,27080870,5545,5545,5545,5545,5
|
|
|
|
|
20250418,094300,27053145,5550,5550,5550,5550,10
|
|
|
|
|
20250418,094200,26997645,5550,5535,5550,5535,273
|
|
|
|
|
20250418,094100,25485485,5535,5535,5535,5535,13
|
|
|
|
|
20250418,094000,25413530,5535,5535,5535,5535,1
|
|
|
|
|
20250418,093900,25407995,5535,5540,5540,5535,314
|
|
|
|
|
20250418,093800,23669815,5540,5545,5545,5540,102
|
|
|
|
|
20250418,093700,23104725,5545,5545,5545,5545,0
|
|
|
|
|
20250418,093600,23104725,5545,5545,5545,5545,56
|
|
|
|
|
20250418,093500,22794205,5545,5545,5545,5545,2
|
|
|
|
|
20250418,093400,22783115,5545,5545,5545,5545,1
|
|
|
|
|
20250418,093300,22777570,5550,5550,5550,5550,1
|
|
|
|
|
20250418,093200,22772020,5550,5550,5550,5550,15
|
|
|
|
|
20250418,093100,22688770,5550,5550,5550,5550,2
|
|
|
|
|
20250418,093000,22677670,5550,5550,5550,5550,1
|
|
|
|
|
20250418,092900,22672120,5540,5540,5540,5540,230
|
|
|
|
|
20250418,092800,21397920,5550,5550,5550,5550,1
|
|
|
|
|
20250418,092700,21392370,5540,5540,5540,5540,127
|
|
|
|
|
20250418,092600,20688790,5540,5540,5540,5540,0
|
|
|
|
|
20250418,092500,20688790,5540,5540,5540,5540,15
|
|
|
|
|
20250418,092400,20605690,5550,5550,5550,5550,0
|
|
|
|
|
20250418,092300,20605690,5550,5550,5550,5550,0
|
|
|
|
|
20250418,092200,20605690,5550,5550,5550,5550,0
|
|
|
|
|
20250418,092100,20605690,5550,5550,5550,5550,1
|
|
|
|
|
20250418,092000,20600140,5550,5550,5550,5550,0
|
|
|
|
|
20250418,091900,20600140,5550,5550,5550,5550,0
|
|
|
|
|
20250418,091800,20600140,5550,5550,5550,5550,1
|
|
|
|
|
20250418,091700,20594590,5540,5540,5540,5540,0
|
|
|
|
|
20250418,091600,20594590,5540,5540,5540,5540,381
|
|
|
|
|
20250418,091500,18483850,5540,5540,5540,5540,928
|
|
|
|
|
20250418,091400,13342730,5550,5550,5550,5550,0
|
|
|
|
|
20250418,091300,13342730,5550,5550,5550,5550,20
|
|
|
|
|
20250418,091200,13231730,5550,5550,5550,5550,1
|
|
|
|
|
20250418,091100,13226180,5550,5540,5550,5540,15
|
|
|
|
|
20250418,091000,13143070,5530,5530,5530,5530,0
|
|
|
|
|
20250418,090900,13143070,5530,5530,5530,5530,422
|
|
|
|
|
20250418,090800,10809410,5530,5510,5530,5510,301
|
|
|
|
|
20250418,090700,9150880,5530,5530,5530,5530,1
|
|
|
|
|
20250418,090600,9145350,5510,5520,5520,5510,500
|
|
|
|
|
20250418,090500,6387250,5530,5520,5530,5520,245
|
|
|
|
|
20250418,090400,5034810,5520,5520,5520,5520,500
|
|
|
|
|
20250418,090300,2274810,5530,5520,5530,5520,11
|
|
|
|
|
20250418,090200,2214080,5530,5530,5530,5520,4
|
|
|
|
|
20250418,090100,2191970,5520,5530,5530,5520,345
|
|
|
|
|
20250418,090000,287560,5530,5530,5530,5530,52
|
