656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,195300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,195200,13185838935,6110,6110,6110,6110,0
|
|
20250422,195100,13185838935,6110,6110,6110,6110,0
|
|
20250422,195000,13185838935,6110,6110,6110,6110,0
|
|
20250422,194900,13185838935,6110,6110,6110,6110,0
|
|
20250422,194800,13185838935,6110,6110,6110,6110,0
|
|
20250422,194700,13185838935,6110,6110,6110,6110,0
|
|
20250422,194600,13185838935,6110,6110,6110,6110,0
|
|
20250422,194500,13185838935,6110,6110,6110,6110,0
|
|
20250422,194400,13185838935,6110,6110,6110,6110,0
|
|
20250422,194300,13185838935,6110,6110,6110,6110,0
|
|
20250422,194200,13185838935,6110,6110,6110,6110,0
|
|
20250422,194100,13185838935,6110,6110,6110,6110,0
|
|
20250422,194000,13185838935,6110,6110,6110,6110,0
|
|
20250422,193900,13185838935,6110,6110,6110,6110,0
|
|
20250422,193800,13185838935,6110,6110,6110,6110,0
|
|
20250422,193700,13185838935,6110,6110,6110,6110,0
|
|
20250422,193600,13185838935,6110,6110,6110,6110,0
|
|
20250422,193500,13185838935,6110,6110,6110,6110,0
|
|
20250422,193400,13185838935,6110,6110,6110,6110,0
|
|
20250422,193300,13185838935,6110,6110,6110,6110,0
|
|
20250422,193200,13185838935,6110,6110,6110,6110,0
|
|
20250422,193100,13185838935,6110,6110,6110,6110,0
|
|
20250422,193000,13185838935,6110,6110,6110,6110,0
|
|
20250422,192900,13185838935,6110,6110,6110,6110,0
|
|
20250422,192800,13185838935,6110,6110,6110,6110,0
|
|
20250422,192700,13185838935,6110,6110,6110,6110,0
|
|
20250422,192600,13185838935,6110,6110,6110,6110,0
|
|
20250422,192500,13185838935,6110,6110,6110,6110,0
|
|
20250422,192400,13185838935,6110,6110,6110,6110,0
|
|
20250422,192300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,192200,13185838935,6110,6110,6110,6110,0
|
|
20250422,192100,13185838935,6110,6110,6110,6110,0
|
|
20250422,192000,13185838935,6110,6110,6110,6110,0
|
|
20250422,191900,13185838935,6110,6110,6110,6110,0
|
|
20250422,191800,13185838935,6110,6110,6110,6110,0
|
|
20250422,191700,13185838935,6110,6110,6110,6110,0
|
|
20250422,191600,13185838935,6110,6110,6110,6110,0
|
|
20250422,191500,13185838935,6110,6110,6110,6110,0
|
|
20250422,191400,13185838935,6110,6110,6110,6110,0
|
|
20250422,191300,13185838935,6110,6110,6110,6110,0
|
|
20250422,191200,13185838935,6110,6110,6110,6110,0
|
|
20250422,191100,13185838935,6110,6110,6110,6110,0
|
|
20250422,191000,13185838935,6110,6110,6110,6110,0
|
|
20250422,190900,13185838935,6110,6110,6110,6110,0
|
|
20250422,190800,13185838935,6110,6110,6110,6110,0
|
|
20250422,190700,13185838935,6110,6110,6110,6110,0
|
|
20250422,190600,13185838935,6110,6110,6110,6110,0
|
|
20250422,190500,13185838935,6110,6110,6110,6110,0
|
|
20250422,190400,13185838935,6110,6110,6110,6110,0
|
|
20250422,190300,13185838935,6110,6110,6110,6110,0
|
|
20250422,190200,13185838935,6110,6110,6110,6110,0
|
|
20250422,190100,13185838935,6110,6110,6110,6110,0
|
|
20250422,190000,13185838935,6110,6110,6110,6110,0
|
|
20250422,185900,13185838935,6110,6110,6110,6110,0
|
|
20250422,185800,13185838935,6110,6110,6110,6110,0
|
|
20250422,185700,13185838935,6110,6110,6110,6110,0
|
|
20250422,185600,13185838935,6110,6110,6110,6110,0
|
|
20250422,185500,13185838935,6110,6110,6110,6110,0
|
|
20250422,185400,13185838935,6110,6110,6110,6110,0
|
|
20250422,185300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,185200,13185838935,6110,6110,6110,6110,0
|
|
20250422,185100,13185838935,6110,6110,6110,6110,0
|
|
20250422,185000,13185838935,6110,6110,6110,6110,0
|
|
20250422,184900,13185838935,6110,6110,6110,6110,0
|
|
20250422,184800,13185838935,6110,6110,6110,6110,0
|
|
20250422,184700,13185838935,6110,6110,6110,6110,0
|
|
20250422,184600,13185838935,6110,6110,6110,6110,0
|
|
20250422,184500,13185838935,6110,6110,6110,6110,0
|
|
20250422,184400,13185838935,6110,6110,6110,6110,0
|
|
20250422,184300,13185838935,6110,6110,6110,6110,0
|
|
20250422,184200,13185838935,6110,6110,6110,6110,0
|
|
20250422,184100,13185838935,6110,6110,6110,6110,0
|
|
20250422,184000,13185838935,6110,6110,6110,6110,0
|
|
20250422,183900,13185838935,6110,6110,6110,6110,0
|
|
20250422,183800,13185838935,6110,6110,6110,6110,0
|
|
20250422,183700,13185838935,6110,6110,6110,6110,0
|
|
20250422,183600,13185838935,6110,6110,6110,6110,0
|
|
20250422,183500,13185838935,6110,6110,6110,6110,0
|
|
20250422,183400,13185838935,6110,6110,6110,6110,0
|
|
20250422,183300,13185838935,6110,6110,6110,6110,0
|
|
20250422,183200,13185838935,6110,6110,6110,6110,0
|
|
20250422,183100,13185838935,6110,6110,6110,6110,0
|
|
20250422,183000,13185838935,6110,6110,6110,6110,0
|
|
20250422,182900,13185838935,6110,6110,6110,6110,0
|
|
20250422,182800,13185838935,6110,6110,6110,6110,0
|
|
20250422,182700,13185838935,6110,6110,6110,6110,0
|
|
20250422,182600,13185838935,6110,6110,6110,6110,0
|
|
20250422,182500,13185838935,6110,6110,6110,6110,0
|
|
20250422,182400,13185838935,6110,6110,6110,6110,0
|
|
20250422,182300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,182200,13185838935,6110,6110,6110,6110,0
|
|
20250422,182100,13185838935,6110,6110,6110,6110,0
|
|
20250422,182000,13185838935,6110,6110,6110,6110,0
|
|
20250422,181900,13185838935,6110,6110,6110,6110,0
|
|
20250422,181800,13185838935,6110,6110,6110,6110,0
|
|
20250422,181700,13185838935,6110,6110,6110,6110,0
|
|
20250422,181600,13185838935,6110,6110,6110,6110,0
|
|
20250422,181500,13185838935,6110,6110,6110,6110,0
|
|
20250422,181400,13185838935,6110,6110,6110,6110,0
|
|
20250422,181300,13185838935,6110,6110,6110,6110,0
|
|
20250422,181200,13185838935,6110,6110,6110,6110,0
|
|
20250422,181100,13185838935,6110,6110,6110,6110,0
|
|
20250422,181000,13185838935,6110,6110,6110,6110,0
|
|
20250422,180900,13185838935,6110,6110,6110,6110,0
|
|
20250422,180800,13185838935,6110,6110,6110,6110,0
|
|
20250422,180700,13185838935,6110,6110,6110,6110,0
|
|
20250422,180600,13185838935,6110,6110,6110,6110,0
|
|
20250422,180500,13185838935,6110,6110,6110,6110,0
|
|
20250422,180400,13185838935,6110,6110,6110,6110,0
|
|
20250422,180300,13185838935,6110,6110,6110,6110,0
|
|
20250422,180200,13185838935,6110,6110,6110,6110,0
|
|
20250422,180100,13185838935,6110,6110,6110,6110,0
|
|
20250422,180000,13185838935,6110,6110,6110,6110,0
|
|
20250422,175900,13185838935,6110,6110,6110,6110,0
|
|
20250422,175800,13185838935,6110,6110,6110,6110,0
|
|
20250422,175700,13185838935,6110,6110,6110,6110,0
|
|
20250422,175600,13185838935,6110,6110,6110,6110,0
|
|
20250422,175500,13185838935,6110,6110,6110,6110,0
|
|
20250422,175400,13185838935,6110,6110,6110,6110,0
|
|
20250422,175300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,175200,13185838935,6110,6110,6110,6110,0
|
|
20250422,175100,13185838935,6110,6110,6110,6110,0
|
|
20250422,175000,13185838935,6110,6110,6110,6110,0
|
|
20250422,174900,13185838935,6110,6110,6110,6110,0
|
|
20250422,174800,13185838935,6110,6110,6110,6110,0
|
|
20250422,174700,13185838935,6110,6110,6110,6110,0
|
|
20250422,174600,13185838935,6110,6110,6110,6110,0
|
|
20250422,174500,13185838935,6110,6110,6110,6110,0
|
|
20250422,174400,13185838935,6110,6110,6110,6110,0
|
|
20250422,174300,13185838935,6110,6110,6110,6110,0
|
|
20250422,174200,13185838935,6110,6110,6110,6110,0
|
|
20250422,174100,13185838935,6110,6110,6110,6110,0
|
|
20250422,174000,13185838935,6110,6110,6110,6110,0
|
|
20250422,173900,13185838935,6110,6110,6110,6110,0
|
|
20250422,173800,13185838935,6110,6110,6110,6110,0
|
|
20250422,173700,13185838935,6110,6110,6110,6110,0
|
|
20250422,173600,13185838935,6110,6110,6110,6110,0
|
|
20250422,173500,13185838935,6110,6110,6110,6110,0
|
|
20250422,173400,13185838935,6110,6110,6110,6110,0
|
|
20250422,173300,13185838935,6110,6110,6110,6110,0
|
|
20250422,173200,13185838935,6110,6110,6110,6110,0
|
|
20250422,173100,13185838935,6110,6110,6110,6110,0
|
|
20250422,173000,13185838935,6110,6110,6110,6110,0
|
|
20250422,172900,13185838935,6110,6110,6110,6110,0
|
|
20250422,172800,13185838935,6110,6110,6110,6110,0
|
|
20250422,172700,13185838935,6110,6110,6110,6110,0
|
|
20250422,172600,13185838935,6110,6110,6110,6110,0
|
|
20250422,172500,13185838935,6110,6110,6110,6110,0
|
|
20250422,172400,13185838935,6110,6110,6110,6110,0
|
|
20250422,172300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,172200,13185838935,6110,6110,6110,6110,0
|
|
20250422,172100,13185838935,6110,6110,6110,6110,0
|
|
20250422,172000,13185838935,6110,6110,6110,6110,0
|
|
20250422,171900,13185838935,6110,6110,6110,6110,0
|
|
20250422,171800,13185838935,6110,6110,6110,6110,0
|
|
20250422,171700,13185838935,6110,6110,6110,6110,0
|
|
20250422,171600,13185838935,6110,6110,6110,6110,0
|
|
20250422,171500,13185838935,6110,6110,6110,6110,0
|
|
20250422,171400,13185838935,6110,6110,6110,6110,0
|
|
20250422,171300,13185838935,6110,6110,6110,6110,0
|
|
20250422,171200,13185838935,6110,6110,6110,6110,0
|
|
20250422,171100,13185838935,6110,6110,6110,6110,0
|
|
20250422,171000,13185838935,6110,6110,6110,6110,0
|
|
20250422,170900,13185838935,6110,6110,6110,6110,0
|
|
20250422,170800,13185838935,6110,6110,6110,6110,0
|
|
20250422,170700,13185838935,6110,6110,6110,6110,0
|
|
20250422,170600,13185838935,6110,6110,6110,6110,0
|
|
20250422,170500,13185838935,6110,6110,6110,6110,0
|
|
20250422,170400,13185838935,6110,6110,6110,6110,0
|
|
20250422,170300,13185838935,6110,6110,6110,6110,0
|
|
20250422,170200,13185838935,6110,6110,6110,6110,0
|
|
20250422,170100,13185838935,6110,6110,6110,6110,0
|
|
20250422,170000,13185838935,6110,6110,6110,6110,0
|
|
20250422,165900,13185838935,6110,6110,6110,6110,0
|
|
20250422,165800,13185838935,6110,6110,6110,6110,0
|
|
20250422,165700,13185838935,6110,6110,6110,6110,0
|
|
20250422,165600,13185838935,6110,6110,6110,6110,0
|
|
20250422,165500,13185838935,6110,6110,6110,6110,0
|
|
20250422,165400,13185838935,6110,6110,6110,6110,0
|
|
20250422,165300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,165200,13185838935,6110,6110,6110,6110,0
|
|
20250422,165100,13185838935,6110,6110,6110,6110,0
|
|
20250422,165000,13185838935,6110,6110,6110,6110,0
|
|
20250422,164900,13185838935,6110,6110,6110,6110,0
|
|
20250422,164800,13185838935,6110,6110,6110,6110,0
|
|
20250422,164700,13185838935,6110,6110,6110,6110,0
|
|
20250422,164600,13185838935,6110,6110,6110,6110,0
|
|
20250422,164500,13185838935,6110,6110,6110,6110,0
|
|
20250422,164400,13185838935,6110,6110,6110,6110,0
|
|
20250422,164300,13185838935,6110,6110,6110,6110,0
|
|
20250422,164200,13185838935,6110,6110,6110,6110,0
|
|
20250422,164100,13185838935,6110,6110,6110,6110,0
|
|
20250422,164000,13185838935,6110,6110,6110,6110,0
|
|
20250422,163900,13185838935,6110,6110,6110,6110,0
|
|
20250422,163800,13185838935,6110,6110,6110,6110,0
|
|
20250422,163700,13185838935,6110,6110,6110,6110,0
|
|
20250422,163600,13185838935,6110,6110,6110,6110,0
|
|
20250422,163500,13185838935,6110,6110,6110,6110,0
|
|
20250422,163400,13185838935,6110,6110,6110,6110,0
|
|
20250422,163300,13185838935,6110,6110,6110,6110,0
|
|
20250422,163200,13185838935,6110,6110,6110,6110,0
|
|
20250422,163100,13185838935,6110,6110,6110,6110,0
|
|
20250422,163000,13185838935,6110,6110,6110,6110,0
|
|
20250422,162900,13185838935,6110,6110,6110,6110,0
|
|
20250422,162800,13185838935,6110,6110,6110,6110,0
|
|
20250422,162700,13185838935,6110,6110,6110,6110,0
|
|
20250422,162600,13185838935,6110,6110,6110,6110,0
|
|
20250422,162500,13185838935,6110,6110,6110,6110,0
|
|
20250422,162400,13185838935,6110,6110,6110,6110,0
|
|
20250422,162300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,162200,13185838935,6110,6110,6110,6110,0
|
|
20250422,162100,13185838935,6110,6110,6110,6110,0
|
|
20250422,162000,13185838935,6110,6110,6110,6110,0
|
|
20250422,161900,13185838935,6110,6110,6110,6110,0
|
|
20250422,161800,13185838935,6110,6110,6110,6110,0
|
|
20250422,161700,13185838935,6110,6110,6110,6110,0
|
|
20250422,161600,13185838935,6110,6110,6110,6110,0
|
|
20250422,161500,13185838935,6110,6110,6110,6110,0
|
|
20250422,161400,13185838935,6110,6110,6110,6110,0
|
|
20250422,161300,13185838935,6110,6110,6110,6110,0
|
|
20250422,161200,13185838935,6110,6110,6110,6110,0
|
|
20250422,161100,13185838935,6110,6110,6110,6110,0
|
|
20250422,161000,13185838935,6110,6110,6110,6110,0
|
|
20250422,160900,13185838935,6110,6110,6110,6110,0
|
|
20250422,160800,13185838935,6110,6110,6110,6110,0
|
|
20250422,160700,13185838935,6110,6110,6110,6110,0
|
|
20250422,160600,13185838935,6110,6110,6110,6110,0
|
|
20250422,160500,13185838935,6110,6110,6110,6110,0
|
|
20250422,160400,13185838935,6110,6110,6110,6110,0
|
|
20250422,160300,13185838935,6110,6110,6110,6110,0
|
|
20250422,160200,13185838935,6110,6110,6110,6110,0
|
|
20250422,160100,13185838935,6110,6110,6110,6110,0
|
|
20250422,160000,13185838935,6110,6110,6110,6110,0
|
|
20250422,155900,13185838935,6110,6110,6110,6110,0
|
|
20250422,155800,13185838935,6110,6110,6110,6110,0
|
|
20250422,155700,13185838935,6110,6110,6110,6110,0
|
|
20250422,155600,13185838935,6110,6110,6110,6110,0
|
|
20250422,155500,13185838935,6110,6110,6110,6110,0
|
|
20250422,155400,13185838935,6110,6110,6110,6110,0
|
|
20250422,155300,13185838935,6110,6110,6110,6110,8029
|
|
20250422,155200,13185838935,6110,6110,6110,6110,0
|
|
20250422,155100,13185838935,6110,6110,6110,6110,0
|
|
20250422,155000,13185838935,6110,6110,6110,6110,0
|
|
20250422,154900,13185838935,6110,6110,6110,6110,0
|
|
20250422,154800,13185838935,6110,6110,6110,6110,0
|
|
20250422,154700,13185838935,6110,6110,6110,6110,0
|
|
20250422,154600,13185838935,6110,6110,6110,6110,0
|
|
20250422,154500,13185838935,6110,6110,6110,6110,0
|
|
20250422,154400,13185838935,6110,6110,6110,6110,0
|
|
20250422,154300,13185838935,6110,6110,6110,6110,0
|
|
20250422,154200,13185838935,6110,6110,6110,6110,0
|
|
20250422,154100,13185838935,6110,6110,6110,6110,0
|
|
20250422,154000,13185838935,6110,6110,6110,6110,0
|
|
20250422,153900,13185838935,6110,6110,6110,6110,0
|
|
20250422,153800,13185838935,6110,6110,6110,6110,0
|
|
20250422,153700,13185838935,6110,6110,6110,6110,0
|
|
20250422,153600,13185838935,6110,6110,6110,6110,0
|
|
20250422,153500,13185838935,6110,6110,6110,6110,0
|
|
20250422,153400,13185838935,6110,6110,6110,6110,0
|
|
20250422,153300,13185838935,6110,6110,6110,6110,0
|
|
20250422,153200,13185838935,6110,6110,6110,6110,0
|
|
20250422,153100,13185838935,6110,6110,6110,6110,0
|
|
20250422,153000,13185838935,6110,6110,6110,6110,8029
|
|
20250422,152900,13136781745,6130,6130,6130,6130,0
|
|
20250422,152800,13136781745,6130,6130,6130,6130,0
|
|
20250422,152700,13136781745,6130,6130,6130,6130,0
|
|
20250422,152600,13136781745,6130,6130,6130,6130,0
|
|
20250422,152500,13136781745,6130,6130,6130,6130,0
|
|
20250422,152400,13136781745,6130,6130,6130,6130,0
|
|
20250422,152300,13136781745,6130,6130,6130,6130,0
|
|
20250422,152200,13136781745,6130,6130,6130,6130,0
|
|
20250422,152100,13136781745,6130,6130,6130,6130,0
|
|
20250422,152000,13136781745,6130,6130,6130,6130,0
|
|
20250422,151900,13136781745,6130,6170,6180,6130,3919
|
|
20250422,151800,13112644445,6170,6210,6220,6160,2604
|
|
20250422,151700,13096551375,6210,6220,6230,6210,392
|
|
20250422,151600,13094113135,6230,6220,6230,6220,55
|
|
20250422,151500,13093771025,6230,6250,6280,6220,900
|
|
20250422,151400,13088152505,6290,6240,6290,6240,935
|
|
20250422,151300,13082314135,6240,6250,6250,6240,573
|
|
20250422,151200,13078732895,6250,6210,6250,6200,1518
|
|
20250422,151100,13069290225,6200,6180,6200,6180,641
|
|
20250422,151000,13065326845,6180,6190,6190,6180,395
|
|
20250422,150900,13062885555,6190,6200,6200,6190,106
|
|
20250422,150800,13062228765,6200,6210,6210,6200,35
|
|
20250422,150700,13062011455,6200,6210,6210,6200,503
|
|
20250422,150600,13058890625,6210,6230,6230,6210,740
|
|
20250422,150500,13054294815,6230,6230,6230,6230,396
|
|
20250422,150400,13051827735,6230,6190,6230,6190,1348
|
|
20250422,150300,13043461465,6190,6200,6200,6190,700
|
|
20250422,150200,13039126565,6200,6200,6200,6190,470
|
|
20250422,150100,13036215565,6200,6200,6210,6200,669
|
|
20250422,150000,13032066005,6190,6210,6210,6190,977
|
|
20250422,145900,13026015745,6190,6210,6210,6190,440
|
|
20250422,145800,13023290405,6210,6200,6210,6190,787
|
|
20250422,145700,13018410975,6200,6200,6200,6200,0
|
|
20250422,145600,13018410975,6200,6200,6200,6200,276
|
|
20250422,145500,13016699775,6150,6200,6200,6150,2131
|
|
20250422,145400,13003512925,6200,6190,6200,6190,81
|
|
20250422,145300,13003011325,6190,6190,6190,6190,511
|
|
20250422,145200,12999848235,6190,6210,6210,6190,1010
|
|
20250422,145100,12993585125,6200,6200,6220,6190,799
|
|
20250422,145000,12988627515,6190,6190,6200,6180,1472
|
|
20250422,144900,12979513225,6190,6170,6190,6170,148
|
|
20250422,144800,12978598155,6190,6190,6190,6170,268
|
|
20250422,144700,12976939295,6190,6170,6190,6160,471
|
|
20250422,144600,12974033955,6170,6180,6190,6170,385
|
|
20250422,144500,12971653305,6180,6180,6180,6180,184
|
|
20250422,144400,12970516185,6180,6170,6180,6160,485
|
|
20250422,144300,12967522045,6190,6180,6190,6170,297
|
|
20250422,144200,12965686345,6190,6160,6190,6160,95
|
|
20250422,144100,12965098415,6180,6180,6190,6180,156
|
|
20250422,144000,12964134315,6180,6180,6180,6160,22
|
|
20250422,143900,12963998375,6170,6190,6190,6160,315
|
|
20250422,143800,12962054385,6190,6190,6190,6180,279
|
|
20250422,143700,12960329875,6150,6180,6190,6150,85
|
|
20250422,143600,12959804895,6180,6180,6180,6180,1
|
|
20250422,143500,12959798715,6150,6160,6180,6150,5072
|
|
20250422,143400,12928605615,6180,6180,6180,6150,193
|
|
20250422,143300,12927414795,6180,6160,6190,6140,13
|
|
20250422,143200,12927334645,6160,6190,6190,6130,1686
|
|
20250422,143100,12916985855,6200,6120,6200,6120,994
|
|
20250422,143000,12910857195,6120,6120,6160,6120,793
|
|
20250422,142900,12906002215,6140,6120,6140,6110,366
|
|
20250422,142800,12903760425,6120,6130,6130,6110,244
|
|
20250422,142700,12902268025,6130,6170,6170,6130,76
|
|
20250422,142600,12901800895,6140,6150,6180,6100,7480
|
|
20250422,142500,12856001225,6150,6170,6170,6150,2807
|
|
20250422,142400,12838736795,6170,6210,6210,6150,1517
|
|
20250422,142300,12829374825,6220,6210,6220,6210,14
|
|
20250422,142200,12829287855,6190,6200,6200,6190,1000
|
|
20250422,142100,12823093035,6200,6220,6220,6200,358
|
|
20250422,142000,12820872875,6220,6220,6220,6220,152
|
|
20250422,141900,12819927435,6220,6250,6250,6220,115
|
|
20250422,141800,12819212075,6250,6250,6250,6250,5
|
|
20250422,141700,12819180825,6250,6250,6250,6220,424
|
|
20250422,141600,12816539955,6250,6260,6260,6250,53
|
|
20250422,141500,12816208475,6260,6260,6270,6260,62
|
|
20250422,141400,12815820325,6260,6290,6300,6260,302
|
|
20250422,141300,12813925995,6290,6290,6290,6290,14
|
|
20250422,141200,12813837935,6290,6290,6290,6280,16
|
|
20250422,141100,12813737385,6300,6280,6300,6280,38
|
|
20250422,141000,12813498475,6280,6300,6300,6280,18
|
|
20250422,140900,12813385395,6300,6300,6300,6300,6
|
|
20250422,140800,12813347595,6300,6300,6300,6300,38
|
|
20250422,140700,12813108195,6300,6300,6300,6300,8
|
|
20250422,140600,12813057795,6300,6300,6300,6300,15
|
|
20250422,140500,12812963295,6300,6260,6300,6200,2402
|
|
20250422,140400,12797914925,6260,6270,6270,6200,515
|
|
20250422,140300,12794710965,6270,6260,6270,6260,6
|
|
20250422,140200,12794673395,6260,6250,6260,6250,128
|
|
20250422,140100,12793873295,6250,6250,6250,6250,55
|
|
20250422,140000,12793529545,6200,6240,6240,6190,1362
|
|
20250422,135900,12785072175,6260,6200,6260,6180,2209
|
|
20250422,135800,12771354865,6240,6260,6260,6190,421
|
|
20250422,135700,12768745795,6210,6210,6210,6210,5
|
|
20250422,135600,12768714745,6260,6250,6260,6250,100
|
|
20250422,135500,12768088905,6250,6240,6250,6200,314
|
|
20250422,135400,12766141975,6200,6230,6230,6200,638
|
|
20250422,135300,12762179795,6260,6260,6260,6260,0
|
|
20250422,135200,12762179795,6260,6260,6260,6260,58
|
|
20250422,135100,12761816715,6220,6300,6300,6220,2263
|
|
20250422,135000,12747649655,6320,6330,6330,6320,31
|
|
20250422,134900,12747453725,6300,6330,6330,6300,28
|
|
20250422,134800,12747276825,6330,6320,6340,6300,1035
|
|
20250422,134700,12740737535,6340,6320,6360,6300,2286
|
|
20250422,134600,12726247205,6320,6250,6330,6250,1593
|
|
20250422,134500,12716237735,6250,6250,6250,6200,92
|
|
20250422,134400,12715667235,6200,6260,6270,6200,705
|
|
20250422,134300,12711266945,6250,6250,6250,6240,316
|
|
20250422,134200,12709294045,6250,6240,6250,6240,231
|
|
20250422,134100,12707852435,6230,6230,6230,6220,611
|
|
20250422,134000,12704049315,6230,6240,6240,6170,4721
|
|
20250422,133900,12674758575,6250,6240,6250,6240,451
|
|
20250422,133800,12671944155,6240,6250,6260,6240,70
|
|
20250422,133700,12671507205,6220,6220,6220,6220,3
|
|
20250422,133600,12671488545,6260,6220,6290,6220,937
|
|
20250422,133500,12665622345,6220,6190,6220,6160,772
|
|
20250422,133400,12660851055,6190,6160,6190,6160,5
|
|
20250422,133300,12660820225,6150,6160,6190,6150,1049
|
|
20250422,133200,12654348465,6150,6170,6190,6150,987
|
|
20250422,133100,12648270695,6160,6170,6170,6150,444
|
|
20250422,133000,12645538495,6160,6190,6190,6160,2550
|
|
20250422,132900,12629814615,6180,6190,6220,6180,646
|
|
20250422,132800,12625816955,6190,6190,6230,6190,140
|
|
20250422,132700,12624949535,6200,6220,6220,6160,6381
|
|
20250422,132600,12585540445,6220,6210,6230,6180,2053
|
|
20250422,132500,12572821415,6240,6250,6270,6200,1552
|
|
20250422,132400,12563170735,6250,6260,6270,6210,3286
|
|
20250422,132300,12542723905,6280,6280,6280,6260,50
|
|
20250422,132200,12542410045,6280,6280,6300,6240,5533
|
|
20250422,132100,12507828095,6280,6280,6280,6260,1224
|
|
20250422,132000,12500145035,6280,6310,6310,6280,1476
|
|
20250422,131900,12490867025,6310,6310,6310,6290,1442
|
|
20250422,131800,12481770845,6310,6280,6320,6280,405
|
|
20250422,131700,12479222035,6290,6400,6400,6200,18602
|
|
20250422,131600,12361829835,6390,6400,6430,6390,267
|
|
20250422,131500,12360121115,6400,6410,6420,6400,569
|
|
20250422,131400,12356477665,6420,6400,6420,6400,331
|
|
20250422,131300,12354359115,6400,6400,6400,6400,218
|
|
20250422,131200,12352963915,6440,6420,6440,6390,4288
|
|
20250422,131100,12325501395,6420,6430,6430,6420,369
|
|
20250422,131000,12323131215,6460,6430,6460,6410,460
|
|
20250422,130900,12320181665,6410,6430,6500,6410,2009
|
|
20250422,130800,12307260045,6420,6430,6470,6420,399
|
|
20250422,130700,12304695605,6430,6450,6490,6430,1126
|
|
20250422,130600,12297439405,6500,6500,6500,6450,288
|
|
20250422,130500,12295572655,6500,6470,6500,6470,7
|
|
20250422,130400,12295527245,6500,6500,6500,6500,361
|
|
20250422,130300,12293180745,6500,6490,6500,6470,373
|
|
20250422,130200,12290761695,6490,6460,6490,6460,9
|
|
20250422,130100,12290703475,6500,6490,6500,6470,131
|
|
20250422,130000,12289855745,6460,6470,6470,6460,63
|
|
20250422,125900,12289448475,6490,6490,6520,6470,1539
|
|
20250422,125800,12279486065,6490,6520,6520,6490,485
|
|
20250422,125700,12276338165,6520,6520,6520,6520,0
|
|
20250422,125600,12276338165,6520,6530,6530,6490,391
|
|
20250422,125500,12273791375,6570,6470,6570,6430,2687
|
|
20250422,125400,12256391785,6430,6470,6470,6430,753
|
|
20250422,125300,12251537675,6480,6450,6490,6450,517
|
|
20250422,125200,12248184175,6470,6470,6470,6450,501
|
|
20250422,125100,12244952685,6480,6450,6480,6430,1632
|
|
20250422,125000,12234435035,6450,6470,6470,6450,2390
|
|
20250422,124900,12219003815,6470,6480,6480,6470,245
|
|
20250422,124800,12217417455,6470,6480,6500,6470,367
|
|
20250422,124700,12215041175,6480,6530,6530,6470,3584
|
|
20250422,124600,12191755375,6560,6530,6560,6530,59
|
|
20250422,124500,12191369485,6560,6535,6560,6520,269
|
|
20250422,124400,12189611795,6550,6540,6550,6535,185
|
|
20250422,124300,12188400110,6560,6550,6580,6530,1374
|
|
20250422,124200,12179408280,6530,6490,6560,6480,3352
|
|
20250422,124100,12157602265,6490,6470,6490,6470,258
|
|
20250422,124000,12155929565,6470,6490,6490,6470,162
|
|
20250422,123900,12154879705,6485,6485,6485,6485,1
|
|
20250422,123800,12154873220,6485,6490,6490,6480,378
|
|
20250422,123700,12152421745,6480,6500,6500,6480,382
|
|
20250422,123600,12149942975,6480,6500,6500,6470,1049
|
|
20250422,123500,12143153745,6500,6480,6500,6470,258
|
|
20250422,123400,12141484195,6470,6520,6540,6470,1896
|
|
20250422,123300,12129176965,6540,6490,6540,6490,392
|
|
20250422,123200,12126630945,6500,6500,6520,6490,420
|
|
20250422,123100,12123903015,6500,6520,6550,6500,1874
|
|
20250422,123000,12111718515,6550,6540,6550,6510,352
|
|
20250422,122900,12109425335,6560,6550,6560,6550,239
|
|
20250422,122800,12107857725,6560,6520,6570,6510,1888
|
|
20250422,122700,12095552235,6520,6590,6590,6510,3766
|
|
20250422,122600,12070939080,6590,6610,6610,6590,603
|
|
20250422,122500,12066962540,6620,6600,6620,6600,8
|
|
20250422,122400,12066909700,6630,6630,6630,6600,1205
|
|
20250422,122300,12058947100,6640,6600,6640,6600,62
|
|
20250422,122200,12058536660,6650,6630,6650,6590,1911
|
|
20250422,122100,12045928720,6610,6590,6640,6590,285
|
|
20250422,122000,12044041670,6590,6620,6640,6590,562
|
|
20250422,121900,12040327950,6620,6610,6640,6590,1734
|
|
20250422,121800,12028890680,6600,6610,6630,6600,637
|
|
20250422,121700,12024680450,6610,6650,6650,6610,777
|
|
20250422,121600,12019526750,6650,6650,6650,6610,1228
|
|
20250422,121500,12011377320,6650,6650,6660,6650,245
|
|
20250422,121400,12009747970,6610,6590,6660,6590,1059
|
|
20250422,121300,12002751810,6590,6590,6620,6590,794
|
|
20250422,121200,11997518810,6590,6630,6630,6590,1075
|
|
20250422,121100,11990416900,6620,6580,6620,6570,504
|
|
20250422,121000,11987101240,6580,6620,6640,6580,3488
|
|
20250422,120900,11964053720,6630,6650,6670,6630,558
|
|
20250422,120800,11960342820,6690,6650,6690,6630,1875
|
|
20250422,120700,11947830850,6610,6600,6640,6600,1978
|
|
20250422,120600,11934737160,6600,6590,6620,6580,841
|
|
20250422,120500,11929185580,6610,6590,6620,6590,481
|
|
20250422,120400,11926004380,6580,6540,6580,6530,788
|
|
20250422,120300,11920847450,6510,6570,6570,6510,562
|
|
20250422,120200,11917175560,6570,6590,6590,6570,395
|
|
20250422,120100,11914578110,6590,6580,6590,6580,1154
|
|
20250422,120000,11906979540,6580,6580,6590,6580,573
|
|
20250422,115900,11903206320,6580,6570,6620,6560,465
|
|
20250422,115800,11900146540,6540,6600,6600,6530,1746
|
|
20250422,115700,11888681110,6620,6610,6620,6600,175
|
|
20250422,115600,11887524990,6610,6630,6640,6610,2269
|
|
20250422,115500,11872516090,6640,6600,6640,6600,1390
|
|
20250422,115400,11863339570,6570,6640,6650,6570,1513
|
|
20250422,115300,11853367000,6650,6620,6650,6590,667
|
|
20250422,115200,11848959300,6620,6570,6770,6510,13728
|
|
20250422,115100,11757766870,6550,6550,6600,6510,5243
|
|
20250422,115000,11723391490,6540,6520,6540,6510,852
|
|
20250422,114900,11717831685,6520,6530,6530,6510,1395
|
|
20250422,114800,11708742535,6530,6490,6530,6470,2285
|
|
20250422,114700,11693877745,6490,6470,6490,6450,1682
|
|
20250422,114600,11682982705,6470,6450,6480,6450,225
|
|
20250422,114500,11681531385,6480,6450,6480,6430,1305
|
|
20250422,114400,11673105275,6440,6430,6450,6430,194
|
|
20250422,114300,11671857165,6410,6450,6450,6410,2381
|
|
20250422,114200,11656576865,6450,6480,6500,6450,2994
|
|
20250422,114100,11637167955,6490,6440,6490,6440,1268
|
|
20250422,114000,11628985475,6440,6460,6460,6410,1901
|
|
20250422,113900,11616759715,6460,6430,6530,6400,5506
|
|
20250422,113800,11581229225,6430,6510,6510,6430,6459
|
|
20250422,113700,11539507775,6510,6520,6530,6490,512
|
|
20250422,113600,11536177825,6520,6480,6540,6480,1238
|
|
20250422,113500,11528130275,6480,6540,6560,6480,2211
|
|
20250422,113400,11513713855,6540,6450,6540,6450,2007
|
|
20250422,113300,11500650505,6450,6500,6500,6450,2599
|
|
20250422,113200,11483851975,6500,6550,6550,6470,8298
|
|
20250422,113100,11429935805,6550,6560,6630,6550,4910
|
|
20250422,113000,11397675395,6560,6750,6780,6550,28292
|
|
20250422,112900,11210581905,6760,6800,6840,6640,38007
|
|
20250422,112800,10953541555,6750,6690,6840,6640,30711
|
|
20250422,112700,10746564510,6690,6670,6700,6590,15518
|
|
20250422,112600,10643117940,6680,6460,6700,6460,13835
|
|
20250422,112500,10551831200,6450,6460,6460,6440,358
|
|
20250422,112400,10549522870,6450,6450,6490,6420,1910
|
|
20250422,112300,10537233540,6430,6450,6450,6430,684
|
|
20250422,112200,10532827730,6450,6500,6530,6440,2921
|
|
20250422,112100,10513902780,6500,6390,6530,6360,5861
|
|
20250422,112000,10476198090,6390,6380,6400,6350,2724
|
|
20250422,111900,10458870800,6370,6390,6400,6350,4943
|
|
20250422,111800,10427378290,6390,6430,6430,6390,7907
|
|
20250422,111700,10376761360,6440,6410,6440,6410,1738
|
|
20250422,111600,10365614860,6420,6430,6450,6410,3712
|
|
20250422,111500,10341781640,6440,6470,6470,6420,5494
|
|
20250422,111400,10306427500,6470,6470,6470,6450,1599
|
|
20250422,111300,10296103990,6470,6440,6500,6440,858
|
|
20250422,111200,10290567270,6430,6460,6470,6430,5964
|
|
20250422,111100,10252138100,6460,6470,6500,6460,1127
|
|
20250422,111000,10244843030,6500,6470,6530,6470,759
|
|
20250422,110900,10239929420,6510,6540,6580,6460,2446
|
|
20250422,110800,10224027530,6540,6470,6570,6470,2086
|
|
20250422,110700,10210427810,6480,6500,6510,6440,5181
|
|
20250422,110600,10176889810,6500,6490,6600,6490,1813
|
|
20250422,110500,10165064590,6500,6520,6540,6490,1367
|
|
20250422,110400,10156182550,6520,6560,6580,6490,492
|
|
20250422,110300,10152979570,6520,6570,6620,6440,8032
|
|
20250422,110200,10100643670,6560,6540,6590,6530,1550
|
|
20250422,110100,10090491670,6550,6570,6570,6420,14485
|
|
20250422,110000,9996470620,6570,6550,6580,6530,1846
|
|
20250422,105900,9984399320,6550,6540,6590,6520,1727
|
|
20250422,105800,9973101850,6530,6570,6590,6530,6360
|
|
20250422,105700,9931396770,6580,6650,6650,6550,6096
|
|
20250422,105600,9891266200,6650,6660,6670,6650,2072
|
|
20250422,105500,9877467440,6670,6710,6780,6640,9619
|
|
20250422,105400,9813040140,6720,6610,6720,6590,5345
|
|
20250422,105300,9777589660,6600,6660,6670,6580,6984
|
|
20250422,105200,9731329160,6660,6680,6680,6660,888
|
|
20250422,105100,9725404950,6680,6790,6790,6650,2424
|
|
20250422,105000,9709143640,6750,6710,6790,6690,3364
|
|
20250422,104900,9686453200,6700,6650,6700,6610,3191
|
|
20250422,104800,9665252200,6650,6700,6700,6650,5680
|
|
20250422,104700,9627385770,6700,6700,6740,6700,2269
|
|
20250422,104600,9612171740,6700,6680,6710,6650,4860
|
|
20250422,104500,9579727700,6680,6710,6730,6680,5111
|
|
20250422,104400,9545502400,6720,6790,6810,6690,6944
|
|
20250422,104300,9498798020,6780,6820,6900,6740,44341
|
|
20250422,104200,9196105920,6820,6650,6830,6640,36997
|
|
20250422,104100,8947196790,6660,6730,6740,6620,18602
|
|
20250422,104000,8823459100,6740,6780,6820,6690,22454
|
|
20250422,103900,8672242630,6820,6920,7020,6740,60533
|
|
20250422,103800,8254038480,6880,6700,7010,6660,90944
|
|
20250422,103700,7628204510,6710,6610,6710,6570,17468
|
|
20250422,103600,7511938030,6610,6510,6690,6510,9908
|
|
20250422,103500,7446942640,6510,6470,6540,6460,5128
|
|
20250422,103400,7413583870,6460,6470,6530,6460,3394
|
|
20250422,103300,7391609050,6460,6550,6560,6460,2720
|
|
20250422,103200,7373934670,6590,6560,6640,6500,3611
|
|
20250422,103100,7350306900,6570,6620,6630,6570,3093
|
|
20250422,103000,7329911340,6590,6610,6630,6590,1571
|
|
20250422,102900,7319531550,6610,6570,6690,6560,6379
|
|
20250422,102800,7277518480,6570,6600,6640,6570,6690
|
|
20250422,102700,7233458080,6640,6580,6660,6490,16621
|
|
20250422,102600,7124293720,6560,6740,6820,6560,49592
|
|
20250422,102500,6790228960,6740,6490,6740,6450,15050
|
|
20250422,102400,6690620020,6490,6490,6510,6460,4044
|
|
20250422,102300,6664407660,6490,6630,6630,6390,14387
|
|
20250422,102200,6571322850,6620,6660,6730,6620,5103
|
|
20250422,102100,6537246010,6650,6660,6740,6640,14896
|
|
20250422,102000,6437531970,6670,6510,6700,6510,9207
|
|
20250422,101900,6376333250,6500,6560,6570,6470,5904
|
|
20250422,101800,6337943960,6570,6650,6650,6530,6119
|
|
20250422,101700,6297664310,6630,6590,6660,6560,6384
|
|
20250422,101600,6255476035,6580,6480,6610,6450,14144
|
|
20250422,101500,6163342445,6480,6670,6670,6470,31081
|
|
20250422,101400,5959248255,6690,6750,6810,6600,21283
|
|
20250422,101300,5817154875,6730,6840,6850,6610,35261
|
|
20250422,101200,5579678235,6840,6860,6930,6840,7761
|
|
20250422,101100,5526266895,6860,7010,7020,6850,17268
|
|
20250422,101000,5406151225,7020,6830,7020,6820,27097
|
|
20250422,100900,5218058295,6860,7000,7080,6790,50258
|
|
20250422,100800,4869904595,7060,7160,7200,6870,98739
|
|
20250422,100700,4172111475,7160,7040,7180,6830,105097
|
|
20250422,100600,3434218215,7070,6510,7100,6500,127442
|
|
20250422,100500,2557442465,6540,6850,6890,6500,62969
|
|
20250422,100400,2140782435,6850,6680,6970,6400,178424
|
|
20250422,100300,943638995,6440,6440,6440,6440,0
|
|
20250422,100200,943638995,6440,6440,6440,6440,0
|
|
20250422,100100,943638995,6440,6060,6440,6060,34808
|
|
20250422,100000,723709585,6060,6030,6060,6030,627
|
|
20250422,095900,719927965,6040,6060,6060,6040,647
|
|
20250422,095800,716008405,6080,6070,6090,6070,2857
|
|
20250422,095700,698616735,6080,6020,6080,6020,3290
|
|
20250422,095600,678737185,5970,5980,5980,5970,80
|
|
20250422,095500,678258815,5990,6020,6020,5990,4
|
|
20250422,095400,678234825,5970,5970,5970,5970,51
|
|
20250422,095300,677930355,6030,5990,6030,5990,1121
|
|
20250422,095200,671186875,5990,5990,5990,5990,0
|
|
20250422,095100,671186875,5990,5990,5990,5990,0
|
|
20250422,095000,671186875,5990,5950,5990,5950,40
|
|
20250422,094900,670947815,5950,5940,6000,5940,1284
|
|
20250422,094800,663275035,5930,5930,5930,5930,576
|
|
20250422,094700,659859355,5940,5940,5950,5940,510
|
|
20250422,094600,656829905,5940,5950,5950,5940,453
|
|
20250422,094500,654138475,5950,5960,5960,5950,8
|
|
20250422,094400,654090815,5980,5930,5980,5910,1519
|
|
20250422,094300,645059685,5920,5890,5920,5890,608
|
|
20250422,094200,641461845,5930,5930,5930,5930,0
|
|
20250422,094100,641461845,5930,5920,5930,5920,204
|
|
20250422,094000,640254125,5920,5890,5920,5890,740
|
|
20250422,093900,635886815,5870,5880,5890,5870,410
|
|
20250422,093800,633474595,5860,5860,5860,5860,0
|
|
20250422,093700,633474595,5860,5860,5860,5860,27
|
|
20250422,093600,633316375,5850,5870,5870,5850,944
|
|
20250422,093500,627788795,5870,5870,5870,5870,80
|
|
20250422,093400,627319195,5870,5870,5870,5870,420
|
|
20250422,093300,624853795,5870,5870,5870,5870,201
|
|
20250422,093200,623673925,5870,5870,5870,5870,0
|
|
20250422,093100,623673925,5870,5870,5870,5870,17
|
|
20250422,093000,623574135,5860,5880,5880,5860,107
|
|
20250422,092900,622946795,5860,5860,5860,5860,196
|
|
20250422,092800,621798235,5860,5880,5880,5860,967
|
|
20250422,092700,616123635,5890,5910,5910,5890,6
|
|
20250422,092600,616088275,5910,5900,5920,5880,81
|
|
20250422,092500,615610995,5900,5950,5950,5900,67
|
|
20250422,092400,615215145,5950,5910,5950,5900,272
|
|
20250422,092300,613607315,5900,5920,5920,5890,823
|
|
20250422,092200,608756515,5930,5960,5970,5930,1114
|
|
20250422,092100,602146945,5960,5900,6040,5900,509
|
|
20250422,092000,599112095,5900,5900,5900,5900,6
|
|
20250422,091900,599076695,5910,5910,5910,5910,200
|
|
20250422,091800,597894695,5910,5870,5910,5860,1062
|
|
20250422,091700,591660845,5860,5930,5950,5860,112
|
|
20250422,091600,591000585,5970,5880,5970,5880,1355
|
|
20250422,091500,582965105,5880,5860,5880,5850,384
|
|
20250422,091400,580717845,5850,5850,5850,5850,0
|
|
20250422,091300,580717845,5850,5850,5850,5850,50
|
|
20250422,091200,580425345,5850,5850,5850,5840,4331
|
|
20250422,091100,555128775,5850,5900,5900,5850,819
|
|
20250422,091000,550312165,5900,5870,5900,5860,579
|
|
20250422,090900,546908755,5850,5860,5860,5850,695
|
|
20250422,090800,542842795,5870,5840,5870,5830,782
|
|
20250422,090700,538276955,5850,5940,5940,5840,2947
|
|
20250422,090600,520963475,5920,5950,5950,5910,1314
|
|
20250422,090500,513183085,5980,5990,6040,5940,685
|
|
20250422,090400,509090365,5950,5920,5990,5900,618
|
|
20250422,090300,505422935,5930,5790,6010,5770,5990
|
|
20250422,090200,470236845,5790,6200,6340,5770,27520
|
|
20250422,090100,303379395,6200,6150,6330,6020,25763
|
|
20250422,090000,143461070,6150,5860,6360,5860,23864
|