653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,195000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,194900,2819148225,7830,7830,7830,7830,0
|
|
20250421,194800,2819148225,7830,7830,7830,7830,0
|
|
20250421,194700,2819148225,7830,7830,7830,7830,0
|
|
20250421,194600,2819148225,7830,7830,7830,7830,0
|
|
20250421,194500,2819148225,7830,7830,7830,7830,0
|
|
20250421,194400,2819148225,7830,7830,7830,7830,0
|
|
20250421,194300,2819148225,7830,7830,7830,7830,0
|
|
20250421,194200,2819148225,7830,7830,7830,7830,0
|
|
20250421,194100,2819148225,7830,7830,7830,7830,0
|
|
20250421,194000,2819148225,7830,7830,7830,7830,0
|
|
20250421,193900,2819148225,7830,7830,7830,7830,0
|
|
20250421,193800,2819148225,7830,7830,7830,7830,0
|
|
20250421,193700,2819148225,7830,7830,7830,7830,0
|
|
20250421,193600,2819148225,7830,7830,7830,7830,0
|
|
20250421,193500,2819148225,7830,7830,7830,7830,0
|
|
20250421,193400,2819148225,7830,7830,7830,7830,0
|
|
20250421,193300,2819148225,7830,7830,7830,7830,0
|
|
20250421,193200,2819148225,7830,7830,7830,7830,0
|
|
20250421,193100,2819148225,7830,7830,7830,7830,0
|
|
20250421,193000,2819148225,7830,7830,7830,7830,0
|
|
20250421,192900,2819148225,7830,7830,7830,7830,0
|
|
20250421,192800,2819148225,7830,7830,7830,7830,0
|
|
20250421,192700,2819148225,7830,7830,7830,7830,0
|
|
20250421,192600,2819148225,7830,7830,7830,7830,0
|
|
20250421,192500,2819148225,7830,7830,7830,7830,0
|
|
20250421,192400,2819148225,7830,7830,7830,7830,0
|
|
20250421,192300,2819148225,7830,7830,7830,7830,0
|
|
20250421,192200,2819148225,7830,7830,7830,7830,0
|
|
20250421,192100,2819148225,7830,7830,7830,7830,0
|
|
20250421,192000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,191900,2819148225,7830,7830,7830,7830,0
|
|
20250421,191800,2819148225,7830,7830,7830,7830,0
|
|
20250421,191700,2819148225,7830,7830,7830,7830,0
|
|
20250421,191600,2819148225,7830,7830,7830,7830,0
|
|
20250421,191500,2819148225,7830,7830,7830,7830,0
|
|
20250421,191400,2819148225,7830,7830,7830,7830,0
|
|
20250421,191300,2819148225,7830,7830,7830,7830,0
|
|
20250421,191200,2819148225,7830,7830,7830,7830,0
|
|
20250421,191100,2819148225,7830,7830,7830,7830,0
|
|
20250421,191000,2819148225,7830,7830,7830,7830,0
|
|
20250421,190900,2819148225,7830,7830,7830,7830,0
|
|
20250421,190800,2819148225,7830,7830,7830,7830,0
|
|
20250421,190700,2819148225,7830,7830,7830,7830,0
|
|
20250421,190600,2819148225,7830,7830,7830,7830,0
|
|
20250421,190500,2819148225,7830,7830,7830,7830,0
|
|
20250421,190400,2819148225,7830,7830,7830,7830,0
|
|
20250421,190300,2819148225,7830,7830,7830,7830,0
|
|
20250421,190200,2819148225,7830,7830,7830,7830,0
|
|
20250421,190100,2819148225,7830,7830,7830,7830,0
|
|
20250421,190000,2819148225,7830,7830,7830,7830,0
|
|
20250421,185900,2819148225,7830,7830,7830,7830,0
|
|
20250421,185800,2819148225,7830,7830,7830,7830,0
|
|
20250421,185700,2819148225,7830,7830,7830,7830,0
|
|
20250421,185600,2819148225,7830,7830,7830,7830,0
|
|
20250421,185500,2819148225,7830,7830,7830,7830,0
|
|
20250421,185400,2819148225,7830,7830,7830,7830,0
|
|
20250421,185300,2819148225,7830,7830,7830,7830,0
|
|
20250421,185200,2819148225,7830,7830,7830,7830,0
|
|
20250421,185100,2819148225,7830,7830,7830,7830,0
|
|
20250421,185000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,184900,2819148225,7830,7830,7830,7830,0
|
|
20250421,184800,2819148225,7830,7830,7830,7830,0
|
|
20250421,184700,2819148225,7830,7830,7830,7830,0
|
|
20250421,184600,2819148225,7830,7830,7830,7830,0
|
|
20250421,184500,2819148225,7830,7830,7830,7830,0
|
|
20250421,184400,2819148225,7830,7830,7830,7830,0
|
|
20250421,184300,2819148225,7830,7830,7830,7830,0
|
|
20250421,184200,2819148225,7830,7830,7830,7830,0
|
|
20250421,184100,2819148225,7830,7830,7830,7830,0
|
|
20250421,184000,2819148225,7830,7830,7830,7830,0
|
|
20250421,183900,2819148225,7830,7830,7830,7830,0
|
|
20250421,183800,2819148225,7830,7830,7830,7830,0
|
|
20250421,183700,2819148225,7830,7830,7830,7830,0
|
|
20250421,183600,2819148225,7830,7830,7830,7830,0
|
|
20250421,183500,2819148225,7830,7830,7830,7830,0
|
|
20250421,183400,2819148225,7830,7830,7830,7830,0
|
|
20250421,183300,2819148225,7830,7830,7830,7830,0
|
|
20250421,183200,2819148225,7830,7830,7830,7830,0
|
|
20250421,183100,2819148225,7830,7830,7830,7830,0
|
|
20250421,183000,2819148225,7830,7830,7830,7830,0
|
|
20250421,182900,2819148225,7830,7830,7830,7830,0
|
|
20250421,182800,2819148225,7830,7830,7830,7830,0
|
|
20250421,182700,2819148225,7830,7830,7830,7830,0
|
|
20250421,182600,2819148225,7830,7830,7830,7830,0
|
|
20250421,182500,2819148225,7830,7830,7830,7830,0
|
|
20250421,182400,2819148225,7830,7830,7830,7830,0
|
|
20250421,182300,2819148225,7830,7830,7830,7830,0
|
|
20250421,182200,2819148225,7830,7830,7830,7830,0
|
|
20250421,182100,2819148225,7830,7830,7830,7830,0
|
|
20250421,182000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,181900,2819148225,7830,7830,7830,7830,0
|
|
20250421,181800,2819148225,7830,7830,7830,7830,0
|
|
20250421,181700,2819148225,7830,7830,7830,7830,0
|
|
20250421,181600,2819148225,7830,7830,7830,7830,0
|
|
20250421,181500,2819148225,7830,7830,7830,7830,0
|
|
20250421,181400,2819148225,7830,7830,7830,7830,0
|
|
20250421,181300,2819148225,7830,7830,7830,7830,0
|
|
20250421,181200,2819148225,7830,7830,7830,7830,0
|
|
20250421,181100,2819148225,7830,7830,7830,7830,0
|
|
20250421,181000,2819148225,7830,7830,7830,7830,0
|
|
20250421,180900,2819148225,7830,7830,7830,7830,0
|
|
20250421,180800,2819148225,7830,7830,7830,7830,0
|
|
20250421,180700,2819148225,7830,7830,7830,7830,0
|
|
20250421,180600,2819148225,7830,7830,7830,7830,0
|
|
20250421,180500,2819148225,7830,7830,7830,7830,0
|
|
20250421,180400,2819148225,7830,7830,7830,7830,0
|
|
20250421,180300,2819148225,7830,7830,7830,7830,0
|
|
20250421,180200,2819148225,7830,7830,7830,7830,0
|
|
20250421,180100,2819148225,7830,7830,7830,7830,0
|
|
20250421,180000,2819148225,7830,7830,7830,7830,0
|
|
20250421,175900,2819148225,7830,7830,7830,7830,0
|
|
20250421,175800,2819148225,7830,7830,7830,7830,0
|
|
20250421,175700,2819148225,7830,7830,7830,7830,0
|
|
20250421,175600,2819148225,7830,7830,7830,7830,0
|
|
20250421,175500,2819148225,7830,7830,7830,7830,0
|
|
20250421,175400,2819148225,7830,7830,7830,7830,0
|
|
20250421,175300,2819148225,7830,7830,7830,7830,0
|
|
20250421,175200,2819148225,7830,7830,7830,7830,0
|
|
20250421,175100,2819148225,7830,7830,7830,7830,0
|
|
20250421,175000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,174900,2819148225,7830,7830,7830,7830,0
|
|
20250421,174800,2819148225,7830,7830,7830,7830,0
|
|
20250421,174700,2819148225,7830,7830,7830,7830,0
|
|
20250421,174600,2819148225,7830,7830,7830,7830,0
|
|
20250421,174500,2819148225,7830,7830,7830,7830,0
|
|
20250421,174400,2819148225,7830,7830,7830,7830,0
|
|
20250421,174300,2819148225,7830,7830,7830,7830,0
|
|
20250421,174200,2819148225,7830,7830,7830,7830,0
|
|
20250421,174100,2819148225,7830,7830,7830,7830,0
|
|
20250421,174000,2819148225,7830,7830,7830,7830,0
|
|
20250421,173900,2819148225,7830,7830,7830,7830,0
|
|
20250421,173800,2819148225,7830,7830,7830,7830,0
|
|
20250421,173700,2819148225,7830,7830,7830,7830,0
|
|
20250421,173600,2819148225,7830,7830,7830,7830,0
|
|
20250421,173500,2819148225,7830,7830,7830,7830,0
|
|
20250421,173400,2819148225,7830,7830,7830,7830,0
|
|
20250421,173300,2819148225,7830,7830,7830,7830,0
|
|
20250421,173200,2819148225,7830,7830,7830,7830,0
|
|
20250421,173100,2819148225,7830,7830,7830,7830,0
|
|
20250421,173000,2819148225,7830,7830,7830,7830,0
|
|
20250421,172900,2819148225,7830,7830,7830,7830,0
|
|
20250421,172800,2819148225,7830,7830,7830,7830,0
|
|
20250421,172700,2819148225,7830,7830,7830,7830,0
|
|
20250421,172600,2819148225,7830,7830,7830,7830,0
|
|
20250421,172500,2819148225,7830,7830,7830,7830,0
|
|
20250421,172400,2819148225,7830,7830,7830,7830,0
|
|
20250421,172300,2819148225,7830,7830,7830,7830,0
|
|
20250421,172200,2819148225,7830,7830,7830,7830,0
|
|
20250421,172100,2819148225,7830,7830,7830,7830,0
|
|
20250421,172000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,171900,2819148225,7830,7830,7830,7830,0
|
|
20250421,171800,2819148225,7830,7830,7830,7830,0
|
|
20250421,171700,2819148225,7830,7830,7830,7830,0
|
|
20250421,171600,2819148225,7830,7830,7830,7830,0
|
|
20250421,171500,2819148225,7830,7830,7830,7830,0
|
|
20250421,171400,2819148225,7830,7830,7830,7830,0
|
|
20250421,171300,2819148225,7830,7830,7830,7830,0
|
|
20250421,171200,2819148225,7830,7830,7830,7830,0
|
|
20250421,171100,2819148225,7830,7830,7830,7830,0
|
|
20250421,171000,2819148225,7830,7830,7830,7830,0
|
|
20250421,170900,2819148225,7830,7830,7830,7830,0
|
|
20250421,170800,2819148225,7830,7830,7830,7830,0
|
|
20250421,170700,2819148225,7830,7830,7830,7830,0
|
|
20250421,170600,2819148225,7830,7830,7830,7830,0
|
|
20250421,170500,2819148225,7830,7830,7830,7830,0
|
|
20250421,170400,2819148225,7830,7830,7830,7830,0
|
|
20250421,170300,2819148225,7830,7830,7830,7830,0
|
|
20250421,170200,2819148225,7830,7830,7830,7830,0
|
|
20250421,170100,2819148225,7830,7830,7830,7830,0
|
|
20250421,170000,2819148225,7830,7830,7830,7830,0
|
|
20250421,165900,2819148225,7830,7830,7830,7830,0
|
|
20250421,165800,2819148225,7830,7830,7830,7830,0
|
|
20250421,165700,2819148225,7830,7830,7830,7830,0
|
|
20250421,165600,2819148225,7830,7830,7830,7830,0
|
|
20250421,165500,2819148225,7830,7830,7830,7830,0
|
|
20250421,165400,2819148225,7830,7830,7830,7830,0
|
|
20250421,165300,2819148225,7830,7830,7830,7830,0
|
|
20250421,165200,2819148225,7830,7830,7830,7830,0
|
|
20250421,165100,2819148225,7830,7830,7830,7830,0
|
|
20250421,165000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,164900,2819148225,7830,7830,7830,7830,0
|
|
20250421,164800,2819148225,7830,7830,7830,7830,0
|
|
20250421,164700,2819148225,7830,7830,7830,7830,0
|
|
20250421,164600,2819148225,7830,7830,7830,7830,0
|
|
20250421,164500,2819148225,7830,7830,7830,7830,0
|
|
20250421,164400,2819148225,7830,7830,7830,7830,0
|
|
20250421,164300,2819148225,7830,7830,7830,7830,0
|
|
20250421,164200,2819148225,7830,7830,7830,7830,0
|
|
20250421,164100,2819148225,7830,7830,7830,7830,0
|
|
20250421,164000,2819148225,7830,7830,7830,7830,0
|
|
20250421,163900,2819148225,7830,7830,7830,7830,0
|
|
20250421,163800,2819148225,7830,7830,7830,7830,0
|
|
20250421,163700,2819148225,7830,7830,7830,7830,0
|
|
20250421,163600,2819148225,7830,7830,7830,7830,0
|
|
20250421,163500,2819148225,7830,7830,7830,7830,0
|
|
20250421,163400,2819148225,7830,7830,7830,7830,0
|
|
20250421,163300,2819148225,7830,7830,7830,7830,0
|
|
20250421,163200,2819148225,7830,7830,7830,7830,0
|
|
20250421,163100,2819148225,7830,7830,7830,7830,0
|
|
20250421,163000,2819148225,7830,7830,7830,7830,0
|
|
20250421,162900,2819148225,7830,7830,7830,7830,0
|
|
20250421,162800,2819148225,7830,7830,7830,7830,0
|
|
20250421,162700,2819148225,7830,7830,7830,7830,0
|
|
20250421,162600,2819148225,7830,7830,7830,7830,0
|
|
20250421,162500,2819148225,7830,7830,7830,7830,0
|
|
20250421,162400,2819148225,7830,7830,7830,7830,0
|
|
20250421,162300,2819148225,7830,7830,7830,7830,0
|
|
20250421,162200,2819148225,7830,7830,7830,7830,0
|
|
20250421,162100,2819148225,7830,7830,7830,7830,0
|
|
20250421,162000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,161900,2819148225,7830,7830,7830,7830,0
|
|
20250421,161800,2819148225,7830,7830,7830,7830,0
|
|
20250421,161700,2819148225,7830,7830,7830,7830,0
|
|
20250421,161600,2819148225,7830,7830,7830,7830,0
|
|
20250421,161500,2819148225,7830,7830,7830,7830,0
|
|
20250421,161400,2819148225,7830,7830,7830,7830,0
|
|
20250421,161300,2819148225,7830,7830,7830,7830,0
|
|
20250421,161200,2819148225,7830,7830,7830,7830,0
|
|
20250421,161100,2819148225,7830,7830,7830,7830,0
|
|
20250421,161000,2819148225,7830,7830,7830,7830,0
|
|
20250421,160900,2819148225,7830,7830,7830,7830,0
|
|
20250421,160800,2819148225,7830,7830,7830,7830,0
|
|
20250421,160700,2819148225,7830,7830,7830,7830,0
|
|
20250421,160600,2819148225,7830,7830,7830,7830,0
|
|
20250421,160500,2819148225,7830,7830,7830,7830,0
|
|
20250421,160400,2819148225,7830,7830,7830,7830,0
|
|
20250421,160300,2819148225,7830,7830,7830,7830,0
|
|
20250421,160200,2819148225,7830,7830,7830,7830,0
|
|
20250421,160100,2819148225,7830,7830,7830,7830,0
|
|
20250421,160000,2819148225,7830,7830,7830,7830,0
|
|
20250421,155900,2819148225,7830,7830,7830,7830,0
|
|
20250421,155800,2819148225,7830,7830,7830,7830,0
|
|
20250421,155700,2819148225,7830,7830,7830,7830,0
|
|
20250421,155600,2819148225,7830,7830,7830,7830,0
|
|
20250421,155500,2819148225,7830,7830,7830,7830,0
|
|
20250421,155400,2819148225,7830,7830,7830,7830,0
|
|
20250421,155300,2819148225,7830,7830,7830,7830,0
|
|
20250421,155200,2819148225,7830,7830,7830,7830,0
|
|
20250421,155100,2819148225,7830,7830,7830,7830,0
|
|
20250421,155000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,154900,2819148225,7830,7830,7830,7830,0
|
|
20250421,154800,2819148225,7830,7830,7830,7830,0
|
|
20250421,154700,2819148225,7830,7830,7830,7830,0
|
|
20250421,154600,2819148225,7830,7830,7830,7830,0
|
|
20250421,154500,2819148225,7830,7830,7830,7830,0
|
|
20250421,154400,2819148225,7830,7830,7830,7830,0
|
|
20250421,154300,2819148225,7830,7830,7830,7830,0
|
|
20250421,154200,2819148225,7830,7830,7830,7830,0
|
|
20250421,154100,2819148225,7830,7830,7830,7830,0
|
|
20250421,154000,2819148225,7830,7830,7830,7830,0
|
|
20250421,153900,2819148225,7830,7830,7830,7830,0
|
|
20250421,153800,2819148225,7830,7830,7830,7830,0
|
|
20250421,153700,2819148225,7830,7830,7830,7830,0
|
|
20250421,153600,2819148225,7830,7830,7830,7830,0
|
|
20250421,153500,2819148225,7830,7830,7830,7830,0
|
|
20250421,153400,2819148225,7830,7830,7830,7830,0
|
|
20250421,153300,2819148225,7830,7830,7830,7830,0
|
|
20250421,153200,2819148225,7830,7830,7830,7830,0
|
|
20250421,153100,2819148225,7830,7830,7830,7830,0
|
|
20250421,153000,2819148225,7830,7830,7830,7830,11855
|
|
20250421,152900,2726323575,7830,7830,7830,7830,0
|
|
20250421,152800,2726323575,7830,7830,7830,7830,0
|
|
20250421,152700,2726323575,7830,7830,7830,7830,0
|
|
20250421,152600,2726323575,7830,7830,7830,7830,0
|
|
20250421,152500,2726323575,7830,7830,7830,7830,0
|
|
20250421,152400,2726323575,7830,7830,7830,7830,0
|
|
20250421,152300,2726323575,7830,7830,7830,7830,0
|
|
20250421,152200,2726323575,7830,7830,7830,7830,0
|
|
20250421,152100,2726323575,7830,7830,7830,7830,0
|
|
20250421,152000,2726323575,7830,7830,7830,7830,0
|
|
20250421,151900,2726323575,7830,7860,7870,7830,592
|
|
20250421,151800,2721675565,7860,7860,7870,7860,723
|
|
20250421,151700,2715986875,7870,7840,7870,7840,2834
|
|
20250421,151600,2693728105,7840,7840,7840,7830,1645
|
|
20250421,151500,2680834385,7840,7820,7840,7810,1640
|
|
20250421,151400,2667999125,7810,7820,7820,7810,1270
|
|
20250421,151300,2658068225,7820,7810,7820,7810,160
|
|
20250421,151200,2656817645,7810,7820,7830,7810,169
|
|
20250421,151100,2655496135,7820,7820,7820,7810,109
|
|
20250421,151000,2654643965,7820,7820,7820,7810,398
|
|
20250421,150900,2651532605,7810,7810,7820,7810,182
|
|
20250421,150800,2650109525,7810,7820,7830,7810,685
|
|
20250421,150700,2644757375,7820,7820,7840,7820,1437
|
|
20250421,150600,2633500365,7820,7830,7840,7820,1618
|
|
20250421,150500,2620836285,7830,7830,7830,7830,46
|
|
20250421,150400,2620476105,7830,7830,7850,7830,1073
|
|
20250421,150300,2612061275,7830,7820,7830,7820,84
|
|
20250421,150200,2611403985,7820,7810,7820,7810,1046
|
|
20250421,150100,2603224315,7810,7800,7810,7800,1528
|
|
20250421,150000,2591305245,7800,7770,7800,7770,1764
|
|
20250421,145900,2577557955,7780,7770,7790,7770,400
|
|
20250421,145800,2574446815,7770,7770,7780,7770,1445
|
|
20250421,145700,2563211065,7770,7770,7780,7770,2544
|
|
20250421,145600,2543425735,7770,7770,7770,7760,1165
|
|
20250421,145500,2534373865,7760,7760,7760,7760,93
|
|
20250421,145400,2533652185,7760,7760,7760,7760,1135
|
|
20250421,145300,2524844585,7760,7760,7760,7760,647
|
|
20250421,145200,2519823865,7760,7760,7760,7760,85
|
|
20250421,145100,2519164265,7760,7760,7760,7760,216
|
|
20250421,145000,2517488105,7760,7760,7760,7760,683
|
|
20250421,144900,2512188025,7760,7760,7760,7760,1652
|
|
20250421,144800,2499368505,7760,7760,7760,7760,79
|
|
20250421,144700,2498755465,7760,7760,7770,7760,44
|
|
20250421,144600,2498413925,7760,7770,7770,7760,312
|
|
20250421,144500,2495990575,7770,7770,7770,7760,450
|
|
20250421,144400,2492494165,7770,7760,7780,7750,2410
|
|
20250421,144300,2473782155,7750,7750,7770,7750,692
|
|
20250421,144200,2468417175,7760,7760,7770,7760,106
|
|
20250421,144100,2467594535,7760,7790,7790,7760,1633
|
|
20250421,144000,2454904185,7790,7800,7840,7770,3415
|
|
20250421,143900,2428179835,7800,7770,7800,7760,2933
|
|
20250421,143800,2405378025,7770,7760,7780,7760,1001
|
|
20250421,143700,2397601065,7760,7770,7770,7760,308
|
|
20250421,143600,2395208065,7770,7780,7780,7770,28
|
|
20250421,143500,2394990425,7770,7780,7780,7770,211
|
|
20250421,143400,2393349545,7780,7780,7790,7770,1280
|
|
20250421,143300,2383395975,7780,7760,7780,7750,1305
|
|
20250421,143200,2373273375,7760,7770,7770,7760,76
|
|
20250421,143100,2372683425,7770,7760,7770,7760,1639
|
|
20250421,143000,2359951175,7760,7770,7770,7760,158
|
|
20250421,142900,2358724235,7770,7770,7770,7760,617
|
|
20250421,142800,2353934575,7770,7770,7770,7770,335
|
|
20250421,142700,2351331625,7770,7760,7770,7760,936
|
|
20250421,142600,2344059415,7770,7770,7770,7760,316
|
|
20250421,142500,2341604275,7770,7770,7770,7770,1170
|
|
20250421,142400,2332513375,7770,7770,7780,7770,164
|
|
20250421,142300,2331238675,7770,7770,7770,7760,222
|
|
20250421,142200,2329513825,7770,7770,7770,7770,84
|
|
20250421,142100,2328861145,7770,7770,7770,7770,81
|
|
20250421,142000,2328231775,7770,7770,7780,7770,131
|
|
20250421,141900,2327213875,7780,7780,7780,7770,57
|
|
20250421,141800,2326770665,7770,7780,7790,7770,76
|
|
20250421,141700,2326179765,7780,7770,7780,7770,452
|
|
20250421,141600,2322664355,7780,7780,7780,7760,73
|
|
20250421,141500,2322097435,7780,7760,7780,7760,392
|
|
20250421,141400,2319054585,7760,7760,7770,7760,576
|
|
20250421,141300,2314579315,7760,7780,7780,7760,347
|
|
20250421,141200,2311883215,7770,7770,7780,7770,620
|
|
20250421,141100,2307064955,7770,7780,7780,7770,595
|
|
20250421,141000,2302441445,7770,7780,7790,7770,225
|
|
20250421,140900,2300691495,7780,7770,7780,7770,698
|
|
20250421,140800,2295266605,7770,7760,7790,7760,187
|
|
20250421,140700,2293812015,7770,7750,7770,7750,820
|
|
20250421,140600,2287441755,7750,7760,7760,7750,110
|
|
20250421,140500,2286588885,7760,7760,7760,7750,58
|
|
20250421,140400,2286138895,7760,7760,7770,7760,486
|
|
20250421,140300,2282367515,7760,7750,7780,7750,849
|
|
20250421,140200,2275775215,7760,7760,7760,7750,434
|
|
20250421,140100,2272407535,7760,7780,7780,7760,534
|
|
20250421,140000,2268259685,7780,7770,7780,7760,1009
|
|
20250421,135900,2260423735,7770,7760,7770,7760,273
|
|
20250421,135800,2258303155,7760,7760,7770,7760,62
|
|
20250421,135700,2257821995,7770,7770,7770,7760,105
|
|
20250421,135600,2257006305,7760,7770,7770,7750,625
|
|
20250421,135500,2252155465,7770,7770,7770,7770,572
|
|
20250421,135400,2247711025,7770,7780,7780,7770,95
|
|
20250421,135300,2246972505,7780,7760,7780,7760,278
|
|
20250421,135200,2244813015,7760,7760,7760,7750,61
|
|
20250421,135100,2244339735,7770,7770,7780,7750,1695
|
|
20250421,135000,2231171265,7780,7780,7790,7770,252
|
|
20250421,134900,2229210605,7770,7770,7780,7770,72
|
|
20250421,134800,2228651135,7770,7780,7780,7770,591
|
|
20250421,134700,2224054175,7780,7760,7780,7750,244
|
|
20250421,134600,2222160995,7760,7740,7760,7740,256
|
|
20250421,134500,2220174965,7750,7740,7750,7740,47
|
|
20250421,134400,2219811025,7750,7750,7750,7740,829
|
|
20250421,134300,2213387125,7750,7760,7760,7750,98
|
|
20250421,134200,2212627065,7750,7750,7760,7740,3230
|
|
20250421,134100,2187612105,7750,7760,7760,7750,31
|
|
20250421,134000,2187371775,7770,7770,7780,7770,60
|
|
20250421,133900,2186905565,7770,7770,7770,7770,71
|
|
20250421,133800,2186353895,7770,7780,7780,7770,1088
|
|
20250421,133700,2177889675,7780,7790,7790,7780,137
|
|
20250421,133600,2176823075,7790,7790,7790,7780,124
|
|
20250421,133500,2175857535,7800,7760,7820,7750,6065
|
|
20250421,133400,2128581535,7770,7770,7770,7770,632
|
|
20250421,133300,2123670895,7770,7770,7770,7770,114
|
|
20250421,133200,2122785115,7770,7770,7780,7770,166
|
|
20250421,133100,2121495075,7780,7770,7790,7770,264
|
|
20250421,133000,2119441095,7780,7760,7780,7760,500
|
|
20250421,132900,2115555635,7760,7750,7770,7750,1413
|
|
20250421,132800,2104594205,7740,7750,7750,7740,78
|
|
20250421,132700,2103990475,7740,7750,7760,7740,55
|
|
20250421,132600,2103564405,7740,7740,7750,7740,719
|
|
20250421,132500,2097992325,7740,7740,7740,7730,61
|
|
20250421,132400,2097520435,7740,7740,7740,7740,388
|
|
20250421,132300,2094517315,7740,7740,7750,7730,355
|
|
20250421,132200,2091768985,7740,7740,7750,7740,30
|
|
20250421,132100,2091536775,7740,7740,7740,7740,92
|
|
20250421,132000,2090824695,7740,7750,7760,7740,577
|
|
20250421,131900,2086350845,7750,7750,7750,7750,71
|
|
20250421,131800,2085800595,7750,7750,7750,7750,50
|
|
20250421,131700,2085413095,7750,7750,7750,7750,78
|
|
20250421,131600,2084808595,7750,7760,7760,7750,191
|
|
20250421,131500,2083326965,7760,7760,7760,7760,69
|
|
20250421,131400,2082791525,7760,7760,7760,7760,158
|
|
20250421,131300,2081565445,7760,7760,7760,7760,48
|
|
20250421,131200,2081192965,7770,7760,7770,7760,733
|
|
20250421,131100,2075504405,7770,7770,7810,7770,7326
|
|
20250421,131000,2018454775,7770,7740,7770,7740,661
|
|
20250421,130900,2013328865,7760,7740,7760,7740,1247
|
|
20250421,130800,2003661305,7730,7720,7730,7720,5863
|
|
20250421,130700,1958341955,7730,7730,7730,7730,2
|
|
20250421,130600,1958326495,7720,7730,7730,7720,1028
|
|
20250421,130500,1950380435,7730,7720,7730,7720,251
|
|
20250421,130400,1948440585,7730,7730,7730,7730,2
|
|
20250421,130300,1948425125,7710,7720,7720,7710,158
|
|
20250421,130200,1947205855,7720,7720,7730,7720,1606
|
|
20250421,130100,1934804965,7730,7730,7730,7730,10
|
|
20250421,130000,1934727665,7730,7730,7730,7730,191
|
|
20250421,125900,1933251235,7730,7730,7740,7720,287
|
|
20250421,125800,1931031745,7730,7720,7730,7720,624
|
|
20250421,125700,1926208915,7720,7720,7720,7720,38
|
|
20250421,125600,1925915555,7730,7720,7740,7720,328
|
|
20250421,125500,1923380355,7720,7730,7730,7710,2295
|
|
20250421,125400,1905652705,7720,7720,7720,7720,38
|
|
20250421,125300,1905359345,7730,7730,7730,7730,1235
|
|
20250421,125200,1895812795,7720,7720,7720,7720,38
|
|
20250421,125100,1895519435,7730,7730,7730,7730,0
|
|
20250421,125000,1895519435,7730,7730,7730,7730,2211
|
|
20250421,124900,1878428405,7730,7730,7730,7730,1567
|
|
20250421,124800,1866315495,7730,7730,7730,7730,131
|
|
20250421,124700,1865302865,7740,7740,7740,7740,100
|
|
20250421,124600,1864528865,7740,7740,7750,7740,2041
|
|
20250421,124500,1848731435,7750,7700,7750,7700,18798
|
|
20250421,124400,1703599810,7710,7720,7720,7690,15589
|
|
20250421,124300,1583565980,7720,7730,7730,7720,428
|
|
20250421,124200,1580261340,7730,7720,7730,7720,1880
|
|
20250421,124100,1565746750,7720,7720,7720,7720,5038
|
|
20250421,124000,1526853390,7730,7740,7740,7720,1366
|
|
20250421,123900,1516294650,7730,7740,7740,7720,4672
|
|
20250421,123800,1480163720,7740,7740,7745,7740,530
|
|
20250421,123700,1476061510,7740,7750,7750,7740,308
|
|
20250421,123600,1473674890,7750,7750,7760,7740,3337
|
|
20250421,123500,1447812620,7750,7750,7750,7750,1521
|
|
20250421,123400,1436024870,7740,7750,7750,7740,98
|
|
20250421,123300,1435265390,7750,7750,7750,7750,526
|
|
20250421,123200,1431188890,7750,7750,7760,7750,1859
|
|
20250421,123100,1416774300,7750,7760,7760,7750,2015
|
|
20250421,123000,1401155820,7760,7760,7760,7760,38
|
|
20250421,122900,1400860940,7760,7760,7760,7760,0
|
|
20250421,122800,1400860940,7760,7770,7770,7760,44
|
|
20250421,122700,1400519440,7770,7760,7770,7760,1406
|
|
20250421,122600,1389606670,7770,7765,7770,7760,16
|
|
20250421,122500,1389482385,7760,7760,7760,7760,38
|
|
20250421,122400,1389187505,7770,7770,7770,7770,202
|
|
20250421,122300,1387617965,7770,7770,7770,7770,38
|
|
20250421,122200,1387322705,7760,7770,7770,7760,2502
|
|
20250421,122100,1367906325,7770,7770,7770,7770,128
|
|
20250421,122000,1366911765,7780,7770,7780,7770,103
|
|
20250421,121900,1366110455,7770,7770,7770,7770,38
|
|
20250421,121800,1365815195,7770,7770,7770,7770,0
|
|
20250421,121700,1365815195,7770,7780,7780,7770,287
|
|
20250421,121600,1363582725,7750,7770,7770,7750,321
|
|
20250421,121500,1361090495,7770,7770,7780,7770,190
|
|
20250421,121400,1359613195,7780,7780,7780,7770,57
|
|
20250421,121300,1359170115,7780,7770,7780,7770,145
|
|
20250421,121200,1358042655,7770,7770,7770,7770,158
|
|
20250421,121100,1356814995,7770,7770,7770,7770,38
|
|
20250421,121000,1356519735,7770,7770,7770,7770,0
|
|
20250421,120900,1356519735,7770,7760,7770,7750,697
|
|
20250421,120800,1351105685,7760,7760,7760,7750,272
|
|
20250421,120700,1348994975,7760,7750,7760,7750,48
|
|
20250421,120600,1348622595,7750,7750,7750,7750,282
|
|
20250421,120500,1346437095,7750,7760,7760,7750,276
|
|
20250421,120400,1344296335,7750,7750,7750,7750,153
|
|
20250421,120300,1343110585,7760,7750,7760,7750,39
|
|
20250421,120200,1342808325,7760,7760,7760,7750,536
|
|
20250421,120100,1338649145,7760,7760,7760,7760,99
|
|
20250421,120000,1337880905,7750,7760,7770,7740,2236
|
|
20250421,115900,1320545415,7760,7760,7760,7740,5828
|
|
20250421,115800,1275375475,7760,7770,7770,7760,1977
|
|
20250421,115700,1260022255,7770,7780,7780,7770,13
|
|
20250421,115600,1259921135,7780,7770,7780,7770,40
|
|
20250421,115500,1259610315,7780,7780,7790,7780,3890
|
|
20250421,115400,1229346095,7780,7780,7780,7780,38
|
|
20250421,115300,1229050455,7790,7780,7790,7780,1208
|
|
20250421,115200,1219651245,7770,7780,7780,7770,1312
|
|
20250421,115100,1209444265,7780,7780,7780,7770,274
|
|
20250421,115000,1207313425,7780,7780,7780,7780,102
|
|
20250421,114900,1206519865,7780,7780,7780,7780,39
|
|
20250421,114800,1206216445,7780,7780,7780,7780,1826
|
|
20250421,114700,1192010165,7770,7780,7780,7770,99
|
|
20250421,114600,1191240335,7770,7780,7780,7770,1431
|
|
20250421,114500,1180108825,7780,7790,7790,7780,2047
|
|
20250421,114400,1164183095,7790,7790,7790,7790,44
|
|
20250421,114300,1163840335,7790,7790,7790,7790,80
|
|
20250421,114200,1163217135,7790,7790,7790,7790,720
|
|
20250421,114100,1157608335,7780,7790,7790,7780,268
|
|
20250421,114000,1155520995,7790,7790,7790,7790,44
|
|
20250421,113900,1155178235,7790,7790,7790,7790,1120
|
|
20250421,113800,1146453435,7780,7780,7780,7780,38
|
|
20250421,113700,1146157795,7780,7780,7780,7780,56
|
|
20250421,113600,1145722115,7780,7800,7800,7780,3684
|
|
20250421,113500,1117016565,7800,7800,7800,7800,531
|
|
20250421,113400,1112874765,7800,7790,7800,7790,1084
|
|
20250421,113300,1104430005,7790,7780,7790,7780,209
|
|
20250421,113200,1102803895,7780,7790,7790,7780,141
|
|
20250421,113100,1101705885,7790,7790,7790,7790,90
|
|
20250421,113000,1101004785,7790,7790,7790,7790,125
|
|
20250421,112900,1100031035,7780,7790,7790,7780,515
|
|
20250421,112800,1096019565,7790,7790,7790,7790,1127
|
|
20250421,112700,1087240235,7790,7790,7790,7790,38
|
|
20250421,112600,1086944215,7800,7800,7800,7800,138
|
|
20250421,112500,1085867815,7800,7780,7800,7780,342
|
|
20250421,112400,1083203255,7790,7790,7790,7790,1594
|
|
20250421,112300,1070785995,7790,7800,7800,7790,4014
|
|
20250421,112200,1039480905,7810,7810,7810,7810,140
|
|
20250421,112100,1038387505,7800,7820,7820,7800,1986
|
|
20250421,112000,1022876585,7820,7820,7820,7820,43
|
|
20250421,111900,1022540325,7820,7820,7820,7820,1
|
|
20250421,111800,1022532505,7820,7820,7820,7820,38
|
|
20250421,111700,1022235345,7810,7820,7820,7810,177
|
|
20250421,111600,1020851465,7810,7810,7810,7810,38
|
|
20250421,111500,1020554685,7820,7810,7820,7810,126
|
|
20250421,111400,1019569375,7820,7820,7820,7810,1668
|
|
20250421,111300,1006540325,7810,7810,7810,7810,0
|
|
20250421,111200,1006540325,7810,7810,7810,7810,39
|
|
20250421,111100,1006235735,7810,7810,7810,7810,38
|
|
20250421,111000,1005938955,7820,7820,7820,7820,119
|
|
20250421,110900,1005008375,7810,7810,7810,7810,316
|
|
20250421,110800,1002540415,7820,7820,7820,7820,1
|
|
20250421,110700,1002532595,7810,7810,7810,7800,570
|
|
20250421,110600,998081275,7810,7800,7810,7800,130
|
|
20250421,110500,997067175,7800,7810,7810,7800,81
|
|
20250421,110400,996435275,7810,7810,7810,7810,48
|
|
20250421,110300,996060395,7800,7810,7810,7800,540
|
|
20250421,110200,991843375,7810,7810,7810,7810,38
|
|
20250421,110100,991546595,7810,7810,7810,7810,0
|
|
20250421,110000,991546595,7810,7810,7810,7810,48
|
|
20250421,105900,991171715,7820,7820,7820,7820,1
|
|
20250421,105800,991163895,7820,7810,7820,7810,40
|
|
20250421,105700,990851475,7820,7830,7830,7800,3234
|
|
20250421,105600,965585315,7830,7820,7830,7820,49
|
|
20250421,105500,965202085,7830,7820,7830,7820,1643
|
|
20250421,105400,952350745,7810,7820,7820,7810,41
|
|
20250421,105300,952030505,7820,7820,7820,7820,3
|
|
20250421,105200,952007045,7810,7820,7820,7810,1140
|
|
20250421,105100,943092915,7820,7820,7820,7820,98
|
|
20250421,105000,942326555,7820,7820,7820,7820,1
|
|
20250421,104900,942318735,7820,7830,7830,7820,226
|
|
20250421,104800,940549165,7840,7840,7840,7840,4
|
|
20250421,104700,940517805,7830,7840,7840,7830,43
|
|
20250421,104600,940181065,7840,7840,7840,7840,15
|
|
20250421,104500,940063465,7840,7830,7840,7830,40
|
|
20250421,104400,939750245,7840,7830,7840,7830,182
|
|
20250421,104300,938325165,7830,7830,7830,7830,38
|
|
20250421,104200,938027625,7830,7840,7840,7830,63
|
|
20250421,104100,937534185,7830,7830,7830,7830,5
|
|
20250421,104000,937495035,7840,7830,7840,7830,465
|
|
20250421,103900,933849815,7840,7840,7840,7840,1190
|
|
20250421,103800,924520215,7840,7830,7840,7830,394
|
|
20250421,103700,921434645,7840,7840,7840,7840,1
|
|
20250421,103600,921426805,7840,7850,7850,7840,54
|
|
20250421,103500,921003275,7850,7820,7850,7820,258
|
|
20250421,103400,918980525,7840,7820,7840,7815,1847
|
|
20250421,103300,904521395,7820,7820,7830,7820,61
|
|
20250421,103200,904044275,7820,7830,7830,7820,336
|
|
20250421,103100,901416725,7820,7820,7830,7820,548
|
|
20250421,103000,897131265,7820,7820,7820,7820,127
|
|
20250421,102900,896138125,7830,7830,7840,7830,463
|
|
20250421,102800,892512775,7830,7830,7830,7830,0
|
|
20250421,102700,892512775,7830,7830,7830,7830,134
|
|
20250421,102600,891463555,7840,7840,7840,7840,1
|
|
20250421,102500,891455715,7830,7830,7830,7830,43
|
|
20250421,102400,891119025,7830,7830,7830,7830,38
|
|
20250421,102300,890821485,7840,7840,7840,7840,9
|
|
20250421,102200,890750925,7820,7830,7840,7820,412
|
|
20250421,102100,887524965,7830,7830,7830,7830,31
|
|
20250421,102000,887282235,7840,7850,7860,7830,857
|
|
20250421,101900,880569165,7850,7860,7860,7840,530
|
|
20250421,101800,876413775,7850,7860,7860,7850,2245
|
|
20250421,101700,858789525,7860,7860,7860,7850,947
|
|
20250421,101600,851347105,7860,7870,7870,7860,41
|
|
20250421,101500,851024815,7870,7870,7870,7870,411
|
|
20250421,101400,847790245,7860,7860,7870,7860,324
|
|
20250421,101300,845240945,7870,7860,7870,7860,51
|
|
20250421,101200,844839955,7870,7870,7870,7870,800
|
|
20250421,101100,838543955,7860,7850,7870,7850,169
|
|
20250421,101000,837214655,7870,7860,7870,7860,557
|
|
20250421,100900,832834605,7860,7870,7870,7860,360
|
|
20250421,100800,830004985,7870,7855,7870,7855,2160
|
|
20250421,100700,813019770,7850,7860,7860,7850,120
|
|
20250421,100600,812077080,7860,7860,7860,7860,101
|
|
20250421,100500,811283220,7850,7850,7850,7850,168
|
|
20250421,100400,809964420,7850,7840,7850,7840,156
|
|
20250421,100300,808740200,7850,7850,7850,7850,5
|
|
20250421,100200,808700950,7850,7850,7850,7850,56
|
|
20250421,100100,808261350,7860,7850,7860,7850,77
|
|
20250421,100000,807656870,7840,7840,7850,7840,512
|
|
20250421,095900,803641540,7830,7830,7840,7830,306
|
|
20250421,095800,801245500,7830,7830,7830,7820,475
|
|
20250421,095700,797526630,7830,7830,7830,7830,0
|
|
20250421,095600,797526630,7830,7830,7830,7820,1679
|
|
20250421,095500,784390050,7820,7820,7830,7820,1741
|
|
20250421,095400,770773990,7820,7820,7830,7820,611
|
|
20250421,095300,765992660,7810,7830,7830,7810,2830
|
|
20250421,095200,743868050,7830,7830,7830,7830,683
|
|
20250421,095100,738520160,7830,7850,7850,7830,136
|
|
20250421,095000,737454960,7840,7820,7840,7820,348
|
|
20250421,094900,734732850,7810,7820,7830,7810,151
|
|
20250421,094800,733553190,7810,7800,7810,7800,1338
|
|
20250421,094700,723106670,7800,7820,7820,7790,4995
|
|
20250421,094600,684134440,7820,7820,7820,7820,39
|
|
20250421,094500,683829460,7820,7830,7830,7820,32
|
|
20250421,094400,683579210,7830,7850,7850,7830,1486
|
|
20250421,094300,671930300,7850,7850,7850,7850,102
|
|
20250421,094200,671129600,7840,7850,7850,7830,2191
|
|
20250421,094100,653937150,7850,7850,7850,7830,1006
|
|
20250421,094000,646056210,7840,7860,7860,7840,1400
|
|
20250421,093900,635058670,7860,7850,7860,7850,1121
|
|
20250421,093800,626258260,7850,7870,7870,7840,1751
|
|
20250421,093700,612526070,7870,7870,7880,7860,763
|
|
20250421,093600,606517450,7860,7880,7880,7860,3854
|
|
20250421,093500,576175120,7880,7870,7880,7870,3756
|
|
20250421,093400,546596950,7880,7880,7920,7870,5432
|
|
20250421,093300,503759310,7890,7830,7890,7830,3292
|
|
20250421,093200,477871740,7830,7820,7830,7820,160
|
|
20250421,093100,476618950,7820,7820,7820,7820,41
|
|
20250421,093000,476298330,7820,7820,7830,7820,967
|
|
20250421,092900,468735960,7820,7830,7830,7820,139
|
|
20250421,092800,467647980,7820,7820,7820,7820,1859
|
|
20250421,092700,453110600,7810,7800,7810,7800,166
|
|
20250421,092600,451815580,7800,7800,7810,7790,3419
|
|
20250421,092500,425155630,7810,7800,7810,7800,237
|
|
20250421,092400,423305360,7810,7820,7820,7800,4653
|
|
20250421,092300,386981840,7830,7830,7830,7830,0
|
|
20250421,092200,386981840,7830,7810,7830,7810,1030
|
|
20250421,092100,378922460,7810,7810,7820,7810,469
|
|
20250421,092000,375259530,7810,7820,7830,7810,2048
|
|
20250421,091900,359250420,7830,7830,7830,7830,101
|
|
20250421,091800,358459590,7830,7830,7830,7820,256
|
|
20250421,091700,356455500,7830,7830,7830,7820,548
|
|
20250421,091600,352165130,7830,7830,7830,7830,695
|
|
20250421,091500,346723280,7830,7830,7830,7830,48
|
|
20250421,091400,346347440,7840,7850,7850,7840,25
|
|
20250421,091300,346151410,7830,7830,7830,7830,1047
|
|
20250421,091200,337953400,7830,7830,7830,7830,846
|
|
20250421,091100,331329220,7820,7820,7820,7820,150
|
|
20250421,091000,330156220,7810,7820,7820,7810,122
|
|
20250421,090900,329202300,7800,7810,7810,7800,1317
|
|
20250421,090800,318923200,7800,7840,7840,7800,4493
|
|
20250421,090700,283809920,7830,7810,7830,7800,2023
|
|
20250421,090600,267992820,7800,7820,7830,7800,555
|
|
20250421,090500,263662810,7800,7800,7820,7790,2433
|
|
20250421,090400,244683990,7800,7790,7800,7780,5057
|
|
20250421,090300,205315260,7790,7810,7820,7790,5552
|
|
20250421,090200,161973040,7800,7820,7840,7780,7301
|
|
20250421,090100,104971490,7820,7860,7880,7820,4936
|
|
20250421,090000,66243160,7880,7910,7910,7850,8390
|