653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,195000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,194900,6039688405,7830,7830,7830,7830,0
|
|
20250422,194800,6039688405,7830,7830,7830,7830,0
|
|
20250422,194700,6039688405,7830,7830,7830,7830,0
|
|
20250422,194600,6039688405,7830,7830,7830,7830,0
|
|
20250422,194500,6039688405,7830,7830,7830,7830,0
|
|
20250422,194400,6039688405,7830,7830,7830,7830,0
|
|
20250422,194300,6039688405,7830,7830,7830,7830,0
|
|
20250422,194200,6039688405,7830,7830,7830,7830,0
|
|
20250422,194100,6039688405,7830,7830,7830,7830,0
|
|
20250422,194000,6039688405,7830,7830,7830,7830,0
|
|
20250422,193900,6039688405,7830,7830,7830,7830,0
|
|
20250422,193800,6039688405,7830,7830,7830,7830,0
|
|
20250422,193700,6039688405,7830,7830,7830,7830,0
|
|
20250422,193600,6039688405,7830,7830,7830,7830,0
|
|
20250422,193500,6039688405,7830,7830,7830,7830,0
|
|
20250422,193400,6039688405,7830,7830,7830,7830,0
|
|
20250422,193300,6039688405,7830,7830,7830,7830,0
|
|
20250422,193200,6039688405,7830,7830,7830,7830,0
|
|
20250422,193100,6039688405,7830,7830,7830,7830,0
|
|
20250422,193000,6039688405,7830,7830,7830,7830,0
|
|
20250422,192900,6039688405,7830,7830,7830,7830,0
|
|
20250422,192800,6039688405,7830,7830,7830,7830,0
|
|
20250422,192700,6039688405,7830,7830,7830,7830,0
|
|
20250422,192600,6039688405,7830,7830,7830,7830,0
|
|
20250422,192500,6039688405,7830,7830,7830,7830,0
|
|
20250422,192400,6039688405,7830,7830,7830,7830,0
|
|
20250422,192300,6039688405,7830,7830,7830,7830,0
|
|
20250422,192200,6039688405,7830,7830,7830,7830,0
|
|
20250422,192100,6039688405,7830,7830,7830,7830,0
|
|
20250422,192000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,191900,6039688405,7830,7830,7830,7830,0
|
|
20250422,191800,6039688405,7830,7830,7830,7830,0
|
|
20250422,191700,6039688405,7830,7830,7830,7830,0
|
|
20250422,191600,6039688405,7830,7830,7830,7830,0
|
|
20250422,191500,6039688405,7830,7830,7830,7830,0
|
|
20250422,191400,6039688405,7830,7830,7830,7830,0
|
|
20250422,191300,6039688405,7830,7830,7830,7830,0
|
|
20250422,191200,6039688405,7830,7830,7830,7830,0
|
|
20250422,191100,6039688405,7830,7830,7830,7830,0
|
|
20250422,191000,6039688405,7830,7830,7830,7830,0
|
|
20250422,190900,6039688405,7830,7830,7830,7830,0
|
|
20250422,190800,6039688405,7830,7830,7830,7830,0
|
|
20250422,190700,6039688405,7830,7830,7830,7830,0
|
|
20250422,190600,6039688405,7830,7830,7830,7830,0
|
|
20250422,190500,6039688405,7830,7830,7830,7830,0
|
|
20250422,190400,6039688405,7830,7830,7830,7830,0
|
|
20250422,190300,6039688405,7830,7830,7830,7830,0
|
|
20250422,190200,6039688405,7830,7830,7830,7830,0
|
|
20250422,190100,6039688405,7830,7830,7830,7830,0
|
|
20250422,190000,6039688405,7830,7830,7830,7830,0
|
|
20250422,185900,6039688405,7830,7830,7830,7830,0
|
|
20250422,185800,6039688405,7830,7830,7830,7830,0
|
|
20250422,185700,6039688405,7830,7830,7830,7830,0
|
|
20250422,185600,6039688405,7830,7830,7830,7830,0
|
|
20250422,185500,6039688405,7830,7830,7830,7830,0
|
|
20250422,185400,6039688405,7830,7830,7830,7830,0
|
|
20250422,185300,6039688405,7830,7830,7830,7830,0
|
|
20250422,185200,6039688405,7830,7830,7830,7830,0
|
|
20250422,185100,6039688405,7830,7830,7830,7830,0
|
|
20250422,185000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,184900,6039688405,7830,7830,7830,7830,0
|
|
20250422,184800,6039688405,7830,7830,7830,7830,0
|
|
20250422,184700,6039688405,7830,7830,7830,7830,0
|
|
20250422,184600,6039688405,7830,7830,7830,7830,0
|
|
20250422,184500,6039688405,7830,7830,7830,7830,0
|
|
20250422,184400,6039688405,7830,7830,7830,7830,0
|
|
20250422,184300,6039688405,7830,7830,7830,7830,0
|
|
20250422,184200,6039688405,7830,7830,7830,7830,0
|
|
20250422,184100,6039688405,7830,7830,7830,7830,0
|
|
20250422,184000,6039688405,7830,7830,7830,7830,0
|
|
20250422,183900,6039688405,7830,7830,7830,7830,0
|
|
20250422,183800,6039688405,7830,7830,7830,7830,0
|
|
20250422,183700,6039688405,7830,7830,7830,7830,0
|
|
20250422,183600,6039688405,7830,7830,7830,7830,0
|
|
20250422,183500,6039688405,7830,7830,7830,7830,0
|
|
20250422,183400,6039688405,7830,7830,7830,7830,0
|
|
20250422,183300,6039688405,7830,7830,7830,7830,0
|
|
20250422,183200,6039688405,7830,7830,7830,7830,0
|
|
20250422,183100,6039688405,7830,7830,7830,7830,0
|
|
20250422,183000,6039688405,7830,7830,7830,7830,0
|
|
20250422,182900,6039688405,7830,7830,7830,7830,0
|
|
20250422,182800,6039688405,7830,7830,7830,7830,0
|
|
20250422,182700,6039688405,7830,7830,7830,7830,0
|
|
20250422,182600,6039688405,7830,7830,7830,7830,0
|
|
20250422,182500,6039688405,7830,7830,7830,7830,0
|
|
20250422,182400,6039688405,7830,7830,7830,7830,0
|
|
20250422,182300,6039688405,7830,7830,7830,7830,0
|
|
20250422,182200,6039688405,7830,7830,7830,7830,0
|
|
20250422,182100,6039688405,7830,7830,7830,7830,0
|
|
20250422,182000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,181900,6039688405,7830,7830,7830,7830,0
|
|
20250422,181800,6039688405,7830,7830,7830,7830,0
|
|
20250422,181700,6039688405,7830,7830,7830,7830,0
|
|
20250422,181600,6039688405,7830,7830,7830,7830,0
|
|
20250422,181500,6039688405,7830,7830,7830,7830,0
|
|
20250422,181400,6039688405,7830,7830,7830,7830,0
|
|
20250422,181300,6039688405,7830,7830,7830,7830,0
|
|
20250422,181200,6039688405,7830,7830,7830,7830,0
|
|
20250422,181100,6039688405,7830,7830,7830,7830,0
|
|
20250422,181000,6039688405,7830,7830,7830,7830,0
|
|
20250422,180900,6039688405,7830,7830,7830,7830,0
|
|
20250422,180800,6039688405,7830,7830,7830,7830,0
|
|
20250422,180700,6039688405,7830,7830,7830,7830,0
|
|
20250422,180600,6039688405,7830,7830,7830,7830,0
|
|
20250422,180500,6039688405,7830,7830,7830,7830,0
|
|
20250422,180400,6039688405,7830,7830,7830,7830,0
|
|
20250422,180300,6039688405,7830,7830,7830,7830,0
|
|
20250422,180200,6039688405,7830,7830,7830,7830,0
|
|
20250422,180100,6039688405,7830,7830,7830,7830,0
|
|
20250422,180000,6039688405,7830,7830,7830,7830,0
|
|
20250422,175900,6039688405,7830,7830,7830,7830,0
|
|
20250422,175800,6039688405,7830,7830,7830,7830,0
|
|
20250422,175700,6039688405,7830,7830,7830,7830,0
|
|
20250422,175600,6039688405,7830,7830,7830,7830,0
|
|
20250422,175500,6039688405,7830,7830,7830,7830,0
|
|
20250422,175400,6039688405,7830,7830,7830,7830,0
|
|
20250422,175300,6039688405,7830,7830,7830,7830,0
|
|
20250422,175200,6039688405,7830,7830,7830,7830,0
|
|
20250422,175100,6039688405,7830,7830,7830,7830,0
|
|
20250422,175000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,174900,6039688405,7830,7830,7830,7830,0
|
|
20250422,174800,6039688405,7830,7830,7830,7830,0
|
|
20250422,174700,6039688405,7830,7830,7830,7830,0
|
|
20250422,174600,6039688405,7830,7830,7830,7830,0
|
|
20250422,174500,6039688405,7830,7830,7830,7830,0
|
|
20250422,174400,6039688405,7830,7830,7830,7830,0
|
|
20250422,174300,6039688405,7830,7830,7830,7830,0
|
|
20250422,174200,6039688405,7830,7830,7830,7830,0
|
|
20250422,174100,6039688405,7830,7830,7830,7830,0
|
|
20250422,174000,6039688405,7830,7830,7830,7830,0
|
|
20250422,173900,6039688405,7830,7830,7830,7830,0
|
|
20250422,173800,6039688405,7830,7830,7830,7830,0
|
|
20250422,173700,6039688405,7830,7830,7830,7830,0
|
|
20250422,173600,6039688405,7830,7830,7830,7830,0
|
|
20250422,173500,6039688405,7830,7830,7830,7830,0
|
|
20250422,173400,6039688405,7830,7830,7830,7830,0
|
|
20250422,173300,6039688405,7830,7830,7830,7830,0
|
|
20250422,173200,6039688405,7830,7830,7830,7830,0
|
|
20250422,173100,6039688405,7830,7830,7830,7830,0
|
|
20250422,173000,6039688405,7830,7830,7830,7830,0
|
|
20250422,172900,6039688405,7830,7830,7830,7830,0
|
|
20250422,172800,6039688405,7830,7830,7830,7830,0
|
|
20250422,172700,6039688405,7830,7830,7830,7830,0
|
|
20250422,172600,6039688405,7830,7830,7830,7830,0
|
|
20250422,172500,6039688405,7830,7830,7830,7830,0
|
|
20250422,172400,6039688405,7830,7830,7830,7830,0
|
|
20250422,172300,6039688405,7830,7830,7830,7830,0
|
|
20250422,172200,6039688405,7830,7830,7830,7830,0
|
|
20250422,172100,6039688405,7830,7830,7830,7830,0
|
|
20250422,172000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,171900,6039688405,7830,7830,7830,7830,0
|
|
20250422,171800,6039688405,7830,7830,7830,7830,0
|
|
20250422,171700,6039688405,7830,7830,7830,7830,0
|
|
20250422,171600,6039688405,7830,7830,7830,7830,0
|
|
20250422,171500,6039688405,7830,7830,7830,7830,0
|
|
20250422,171400,6039688405,7830,7830,7830,7830,0
|
|
20250422,171300,6039688405,7830,7830,7830,7830,0
|
|
20250422,171200,6039688405,7830,7830,7830,7830,0
|
|
20250422,171100,6039688405,7830,7830,7830,7830,0
|
|
20250422,171000,6039688405,7830,7830,7830,7830,0
|
|
20250422,170900,6039688405,7830,7830,7830,7830,0
|
|
20250422,170800,6039688405,7830,7830,7830,7830,0
|
|
20250422,170700,6039688405,7830,7830,7830,7830,0
|
|
20250422,170600,6039688405,7830,7830,7830,7830,0
|
|
20250422,170500,6039688405,7830,7830,7830,7830,0
|
|
20250422,170400,6039688405,7830,7830,7830,7830,0
|
|
20250422,170300,6039688405,7830,7830,7830,7830,0
|
|
20250422,170200,6039688405,7830,7830,7830,7830,0
|
|
20250422,170100,6039688405,7830,7830,7830,7830,0
|
|
20250422,170000,6039688405,7830,7830,7830,7830,0
|
|
20250422,165900,6039688405,7830,7830,7830,7830,0
|
|
20250422,165800,6039688405,7830,7830,7830,7830,0
|
|
20250422,165700,6039688405,7830,7830,7830,7830,0
|
|
20250422,165600,6039688405,7830,7830,7830,7830,0
|
|
20250422,165500,6039688405,7830,7830,7830,7830,0
|
|
20250422,165400,6039688405,7830,7830,7830,7830,0
|
|
20250422,165300,6039688405,7830,7830,7830,7830,0
|
|
20250422,165200,6039688405,7830,7830,7830,7830,0
|
|
20250422,165100,6039688405,7830,7830,7830,7830,0
|
|
20250422,165000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,164900,6039688405,7830,7830,7830,7830,0
|
|
20250422,164800,6039688405,7830,7830,7830,7830,0
|
|
20250422,164700,6039688405,7830,7830,7830,7830,0
|
|
20250422,164600,6039688405,7830,7830,7830,7830,0
|
|
20250422,164500,6039688405,7830,7830,7830,7830,0
|
|
20250422,164400,6039688405,7830,7830,7830,7830,0
|
|
20250422,164300,6039688405,7830,7830,7830,7830,0
|
|
20250422,164200,6039688405,7830,7830,7830,7830,0
|
|
20250422,164100,6039688405,7830,7830,7830,7830,0
|
|
20250422,164000,6039688405,7830,7830,7830,7830,0
|
|
20250422,163900,6039688405,7830,7830,7830,7830,0
|
|
20250422,163800,6039688405,7830,7830,7830,7830,0
|
|
20250422,163700,6039688405,7830,7830,7830,7830,0
|
|
20250422,163600,6039688405,7830,7830,7830,7830,0
|
|
20250422,163500,6039688405,7830,7830,7830,7830,0
|
|
20250422,163400,6039688405,7830,7830,7830,7830,0
|
|
20250422,163300,6039688405,7830,7830,7830,7830,0
|
|
20250422,163200,6039688405,7830,7830,7830,7830,0
|
|
20250422,163100,6039688405,7830,7830,7830,7830,0
|
|
20250422,163000,6039688405,7830,7830,7830,7830,0
|
|
20250422,162900,6039688405,7830,7830,7830,7830,0
|
|
20250422,162800,6039688405,7830,7830,7830,7830,0
|
|
20250422,162700,6039688405,7830,7830,7830,7830,0
|
|
20250422,162600,6039688405,7830,7830,7830,7830,0
|
|
20250422,162500,6039688405,7830,7830,7830,7830,0
|
|
20250422,162400,6039688405,7830,7830,7830,7830,0
|
|
20250422,162300,6039688405,7830,7830,7830,7830,0
|
|
20250422,162200,6039688405,7830,7830,7830,7830,0
|
|
20250422,162100,6039688405,7830,7830,7830,7830,0
|
|
20250422,162000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,161900,6039688405,7830,7830,7830,7830,0
|
|
20250422,161800,6039688405,7830,7830,7830,7830,0
|
|
20250422,161700,6039688405,7830,7830,7830,7830,0
|
|
20250422,161600,6039688405,7830,7830,7830,7830,0
|
|
20250422,161500,6039688405,7830,7830,7830,7830,0
|
|
20250422,161400,6039688405,7830,7830,7830,7830,0
|
|
20250422,161300,6039688405,7830,7830,7830,7830,0
|
|
20250422,161200,6039688405,7830,7830,7830,7830,0
|
|
20250422,161100,6039688405,7830,7830,7830,7830,0
|
|
20250422,161000,6039688405,7830,7830,7830,7830,0
|
|
20250422,160900,6039688405,7830,7830,7830,7830,0
|
|
20250422,160800,6039688405,7830,7830,7830,7830,0
|
|
20250422,160700,6039688405,7830,7830,7830,7830,0
|
|
20250422,160600,6039688405,7830,7830,7830,7830,0
|
|
20250422,160500,6039688405,7830,7830,7830,7830,0
|
|
20250422,160400,6039688405,7830,7830,7830,7830,0
|
|
20250422,160300,6039688405,7830,7830,7830,7830,0
|
|
20250422,160200,6039688405,7830,7830,7830,7830,0
|
|
20250422,160100,6039688405,7830,7830,7830,7830,0
|
|
20250422,160000,6039688405,7830,7830,7830,7830,0
|
|
20250422,155900,6039688405,7830,7830,7830,7830,0
|
|
20250422,155800,6039688405,7830,7830,7830,7830,0
|
|
20250422,155700,6039688405,7830,7830,7830,7830,0
|
|
20250422,155600,6039688405,7830,7830,7830,7830,0
|
|
20250422,155500,6039688405,7830,7830,7830,7830,0
|
|
20250422,155400,6039688405,7830,7830,7830,7830,0
|
|
20250422,155300,6039688405,7830,7830,7830,7830,0
|
|
20250422,155200,6039688405,7830,7830,7830,7830,0
|
|
20250422,155100,6039688405,7830,7830,7830,7830,0
|
|
20250422,155000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,154900,6039688405,7830,7830,7830,7830,0
|
|
20250422,154800,6039688405,7830,7830,7830,7830,0
|
|
20250422,154700,6039688405,7830,7830,7830,7830,0
|
|
20250422,154600,6039688405,7830,7830,7830,7830,0
|
|
20250422,154500,6039688405,7830,7830,7830,7830,0
|
|
20250422,154400,6039688405,7830,7830,7830,7830,0
|
|
20250422,154300,6039688405,7830,7830,7830,7830,0
|
|
20250422,154200,6039688405,7830,7830,7830,7830,0
|
|
20250422,154100,6039688405,7830,7830,7830,7830,0
|
|
20250422,154000,6039688405,7830,7830,7830,7830,0
|
|
20250422,153900,6039688405,7830,7830,7830,7830,0
|
|
20250422,153800,6039688405,7830,7830,7830,7830,0
|
|
20250422,153700,6039688405,7830,7830,7830,7830,0
|
|
20250422,153600,6039688405,7830,7830,7830,7830,0
|
|
20250422,153500,6039688405,7830,7830,7830,7830,0
|
|
20250422,153400,6039688405,7830,7830,7830,7830,0
|
|
20250422,153300,6039688405,7830,7830,7830,7830,0
|
|
20250422,153200,6039688405,7830,7830,7830,7830,0
|
|
20250422,153100,6039688405,7830,7830,7830,7830,0
|
|
20250422,153000,6039688405,7830,7830,7830,7830,12318
|
|
20250422,152900,5943238465,7850,7850,7850,7850,0
|
|
20250422,152800,5943238465,7850,7850,7850,7850,0
|
|
20250422,152700,5943238465,7850,7850,7850,7850,0
|
|
20250422,152600,5943238465,7850,7850,7850,7850,0
|
|
20250422,152500,5943238465,7850,7850,7850,7850,0
|
|
20250422,152400,5943238465,7850,7850,7850,7850,0
|
|
20250422,152300,5943238465,7850,7850,7850,7850,0
|
|
20250422,152200,5943238465,7850,7850,7850,7850,0
|
|
20250422,152100,5943238465,7850,7850,7850,7850,0
|
|
20250422,152000,5943238465,7850,7850,7850,7850,0
|
|
20250422,151900,5943238465,7850,7860,7860,7840,1381
|
|
20250422,151800,5932395185,7850,7830,7850,7830,3917
|
|
20250422,151700,5901685185,7830,7820,7830,7820,306
|
|
20250422,151600,5899292205,7830,7820,7830,7820,1564
|
|
20250422,151500,5887049605,7820,7830,7830,7820,888
|
|
20250422,151400,5880103655,7830,7820,7830,7810,1260
|
|
20250422,151300,5870253865,7820,7820,7830,7810,554
|
|
20250422,151200,5865925495,7810,7820,7820,7810,2283
|
|
20250422,151100,5848079525,7820,7840,7840,7820,4393
|
|
20250422,151000,5813688175,7840,7840,7840,7840,524
|
|
20250422,150900,5809580015,7840,7850,7850,7840,866
|
|
20250422,150800,5802787585,7830,7850,7850,7830,2319
|
|
20250422,150700,5784603475,7850,7860,7860,7840,1842
|
|
20250422,150600,5770145575,7860,7860,7860,7840,2311
|
|
20250422,150500,5752002915,7850,7860,7860,7840,770
|
|
20250422,150400,5745958205,7850,7870,7870,7850,1300
|
|
20250422,150300,5735740645,7870,7860,7880,7860,745
|
|
20250422,150200,5729875145,7860,7880,7880,7850,2407
|
|
20250422,150100,5710931125,7880,7850,7880,7850,5811
|
|
20250422,150000,5665238485,7850,7850,7850,7850,1050
|
|
20250422,145900,5656995985,7850,7850,7860,7850,141
|
|
20250422,145800,5655889035,7850,7850,7860,7845,3081
|
|
20250422,145700,5631698025,7860,7870,7870,7860,2776
|
|
20250422,145600,5609878365,7870,7870,7880,7870,2658
|
|
20250422,145500,5588955765,7870,7870,7880,7860,3171
|
|
20250422,145400,5564017365,7870,7860,7870,7860,2679
|
|
20250422,145300,5542946695,7870,7840,7870,7840,7485
|
|
20250422,145200,5484184535,7830,7830,7830,7830,897
|
|
20250422,145100,5477161025,7820,7820,7830,7820,707
|
|
20250422,145000,5471631555,7820,7810,7820,7810,459
|
|
20250422,144900,5468044185,7820,7830,7830,7820,1115
|
|
20250422,144800,5459320335,7830,7830,7850,7830,5565
|
|
20250422,144700,5415715605,7810,7810,7830,7810,2470
|
|
20250422,144600,5396404745,7810,7830,7830,7800,2427
|
|
20250422,144500,5377455465,7820,7770,7820,7770,14613
|
|
20250422,144400,5263577645,7760,7760,7760,7750,95
|
|
20250422,144300,5262840485,7750,7750,7750,7750,20
|
|
20250422,144200,5262685485,7750,7770,7770,7750,1698
|
|
20250422,144100,5249510955,7750,7760,7760,7750,799
|
|
20250422,144000,5243311135,7750,7750,7760,7740,2445
|
|
20250422,143900,5224359445,7740,7740,7740,7740,10
|
|
20250422,143800,5224282045,7740,7730,7740,7730,5507
|
|
20250422,143700,5181681945,7730,7740,7740,7730,1148
|
|
20250422,143600,5172805995,7740,7710,7740,7710,6244
|
|
20250422,143500,5124590565,7710,7710,7710,7700,4182
|
|
20250422,143400,5092348355,7710,7700,7710,7700,1778
|
|
20250422,143300,5078655005,7700,7710,7710,7700,200
|
|
20250422,143200,5077113555,7710,7700,7710,7700,2048
|
|
20250422,143100,5061325195,7710,7710,7710,7710,1964
|
|
20250422,143000,5046182755,7710,7720,7720,7710,399
|
|
20250422,142900,5043102545,7730,7700,7770,7700,14782
|
|
20250422,142800,4928581285,7700,7710,7710,7700,2590
|
|
20250422,142700,4908638085,7700,7710,7710,7700,4457
|
|
20250422,142600,4874318655,7710,7710,7720,7710,3865
|
|
20250422,142500,4844514985,7710,7720,7720,7700,9571
|
|
20250422,142400,4770696845,7720,7720,7720,7710,4619
|
|
20250422,142300,4735038315,7720,7730,7730,7720,3873
|
|
20250422,142200,4705125485,7730,7730,7730,7720,2394
|
|
20250422,142100,4686619905,7740,7740,7750,7730,2760
|
|
20250422,142000,4665257565,7740,7740,7740,7740,1626
|
|
20250422,141900,4652672325,7740,7750,7750,7740,2025
|
|
20250422,141800,4636989785,7750,7770,7770,7750,3005
|
|
20250422,141700,4613674945,7760,7760,7760,7760,967
|
|
20250422,141600,4606171025,7760,7760,7760,7760,1004
|
|
20250422,141500,4598379985,7770,7760,7770,7760,269
|
|
20250422,141400,4596291855,7760,7770,7770,7760,2620
|
|
20250422,141300,4575958275,7760,7760,7760,7760,1589
|
|
20250422,141200,4563627635,7760,7760,7760,7760,1123
|
|
20250422,141100,4554913155,7770,7770,7770,7760,830
|
|
20250422,141000,4548464155,7760,7760,7770,7760,620
|
|
20250422,140900,4543650925,7760,7760,7760,7760,3221
|
|
20250422,140800,4518655965,7770,7760,7770,7760,8433
|
|
20250422,140700,4453150825,7770,7760,7770,7760,4371
|
|
20250422,140600,4419231175,7770,7770,7770,7770,5037
|
|
20250422,140500,4380093685,7780,7790,7790,7780,3783
|
|
20250422,140400,4350661275,7790,7790,7790,7790,0
|
|
20250422,140300,4350661275,7790,7800,7800,7790,1833
|
|
20250422,140200,4336375705,7790,7790,7800,7780,1102
|
|
20250422,140100,4327790535,7790,7790,7800,7790,192
|
|
20250422,140000,4326294795,7790,7790,7790,7790,1024
|
|
20250422,135900,4318317835,7790,7800,7800,7790,1273
|
|
20250422,135800,4308395245,7790,7790,7790,7790,813
|
|
20250422,135700,4302061975,7790,7800,7800,7790,1202
|
|
20250422,135600,4292697655,7800,7790,7800,7790,297
|
|
20250422,135500,4290381125,7790,7800,7800,7790,371
|
|
20250422,135400,4287487335,7790,7790,7790,7780,901
|
|
20250422,135300,4280468615,7780,7780,7780,7780,507
|
|
20250422,135200,4276524155,7780,7780,7780,7780,1172
|
|
20250422,135100,4267405995,7800,7800,7800,7790,709
|
|
20250422,135000,4261880965,7790,7790,7790,7790,353
|
|
20250422,134900,4259131095,7800,7800,7800,7790,82
|
|
20250422,134800,4258491565,7790,7790,7790,7790,6
|
|
20250422,134700,4258444825,7790,7790,7800,7790,196
|
|
20250422,134600,4256917855,7800,7790,7800,7790,278
|
|
20250422,134500,4254751555,7790,7790,7790,7790,298
|
|
20250422,134400,4252430135,7800,7800,7800,7800,685
|
|
20250422,134300,4247087135,7800,7810,7810,7800,88
|
|
20250422,134200,4246399925,7800,7810,7810,7800,1599
|
|
20250422,134100,4233922735,7800,7800,7810,7800,494
|
|
20250422,134000,4230065665,7810,7800,7810,7790,1138
|
|
20250422,133900,4221189235,7790,7800,7800,7790,51
|
|
20250422,133800,4220791445,7800,7800,7800,7790,301
|
|
20250422,133700,4218443715,7800,7800,7800,7790,1844
|
|
20250422,133600,4204065515,7800,7780,7800,7780,2871
|
|
20250422,133500,4181697255,7780,7780,7790,7780,745
|
|
20250422,133400,4175900475,7780,7790,7790,7780,537
|
|
20250422,133300,4171717325,7780,7780,7780,7780,8
|
|
20250422,133200,4171655085,7790,7780,7790,7780,621
|
|
20250422,133100,4166823015,7780,7790,7790,7780,449
|
|
20250422,133000,4163329055,7790,7780,7790,7780,445
|
|
20250422,132900,4159866265,7770,7780,7790,7770,1047
|
|
20250422,132800,4151710875,7770,7770,7790,7770,6628
|
|
20250422,132700,4100160795,7760,7760,7760,7750,782
|
|
20250422,132600,4094092555,7760,7760,7760,7760,50
|
|
20250422,132500,4093704555,7750,7750,7750,7750,8
|
|
20250422,132400,4093642555,7760,7750,7760,7750,608
|
|
20250422,132300,4088928435,7770,7760,7770,7760,962
|
|
20250422,132200,4081461695,7760,7760,7770,7760,1972
|
|
20250422,132100,4066153585,7760,7770,7780,7760,7018
|
|
20250422,132000,4011642895,7760,7750,7760,7750,1268
|
|
20250422,131900,4001804755,7740,7750,7760,7740,1938
|
|
20250422,131800,3986783635,7750,7760,7760,7750,156
|
|
20250422,131700,3985573155,7760,7760,7760,7760,143
|
|
20250422,131600,3984463475,7760,7770,7770,7750,432
|
|
20250422,131500,3981113395,7750,7740,7760,7740,7272
|
|
20250422,131400,3924757715,7750,7740,7750,7740,3573
|
|
20250422,131300,3897101275,7740,7730,7740,7730,4423
|
|
20250422,131200,3862899065,7730,7740,7740,7730,1057
|
|
20250422,131100,3854725025,7730,7720,7730,7720,3354
|
|
20250422,131000,3828798695,7720,7720,7720,7720,0
|
|
20250422,130900,3828798695,7720,7730,7730,7720,128
|
|
20250422,130800,3827809335,7730,7720,7730,7720,78
|
|
20250422,130700,3827206485,7720,7730,7730,7720,16
|
|
20250422,130600,3827082885,7730,7720,7730,7720,76
|
|
20250422,130500,3826495485,7730,7730,7730,7730,128
|
|
20250422,130400,3825506045,7720,7730,7740,7720,4903
|
|
20250422,130300,3787623465,7730,7740,7740,7730,130
|
|
20250422,130200,3786617875,7730,7730,7730,7720,2646
|
|
20250422,130100,3766172525,7740,7730,7740,7720,1897
|
|
20250422,130000,3751516015,7750,7740,7750,7730,222
|
|
20250422,125900,3749797125,7740,7750,7750,7740,351
|
|
20250422,125800,3747078885,7740,7760,7760,7740,874
|
|
20250422,125700,3740302455,7755,7755,7755,7755,8
|
|
20250422,125600,3740240415,7760,7760,7760,7760,0
|
|
20250422,125500,3740240415,7760,7750,7760,7750,223
|
|
20250422,125400,3738510015,7760,7760,7760,7760,118
|
|
20250422,125300,3737594335,7760,7760,7760,7760,100
|
|
20250422,125200,3736818335,7760,7760,7760,7760,341
|
|
20250422,125100,3734172175,7760,7760,7770,7760,1063
|
|
20250422,125000,3725923285,7760,7760,7770,7760,4573
|
|
20250422,124900,3690433925,7760,7760,7760,7760,19
|
|
20250422,124800,3690286485,7760,7760,7760,7760,3769
|
|
20250422,124700,3661039045,7770,7770,7770,7770,915
|
|
20250422,124600,3653929495,7770,7750,7770,7750,4712
|
|
20250422,124500,3617357625,7750,7760,7760,7750,2525
|
|
20250422,124400,3597782045,7770,7760,7770,7760,1873
|
|
20250422,124300,3583242915,7760,7770,7770,7760,3596
|
|
20250422,124200,3555335195,7760,7760,7770,7760,1761
|
|
20250422,124100,3541652455,7760,7730,7770,7730,5842
|
|
20250422,124000,3496402525,7740,7740,7740,7740,0
|
|
20250422,123900,3496402525,7740,7740,7740,7730,991
|
|
20250422,123800,3488734645,7730,7730,7730,7730,125
|
|
20250422,123700,3487768395,7730,7730,7730,7730,708
|
|
20250422,123600,3482295555,7740,7730,7740,7730,71
|
|
20250422,123500,3481746045,7730,7730,7730,7720,2283
|
|
20250422,123400,3464098535,7730,7730,7740,7730,3001
|
|
20250422,123300,3440900755,7740,7730,7740,7730,1736
|
|
20250422,123200,3427480585,7730,7730,7730,7730,2737
|
|
20250422,123100,3406323575,7730,7740,7750,7730,4240
|
|
20250422,123000,3373526085,7750,7720,7760,7720,23318
|
|
20250422,122900,3192930665,7720,7720,7720,7720,4500
|
|
20250422,122800,3158190665,7730,7710,7730,7710,5262
|
|
20250422,122700,3117578095,7710,7710,7720,7710,892
|
|
20250422,122600,3110699355,7710,7710,7710,7710,1649
|
|
20250422,122500,3097985565,7710,7720,7720,7710,201
|
|
20250422,122400,3096435145,7710,7720,7720,7710,2101
|
|
20250422,122300,3080235065,7720,7710,7720,7710,178
|
|
20250422,122200,3078860985,7710,7710,7710,7710,0
|
|
20250422,122100,3078860985,7710,7710,7710,7710,2213
|
|
20250422,122000,3061798755,7710,7710,7720,7710,415
|
|
20250422,121900,3058596365,7720,7720,7720,7710,364
|
|
20250422,121800,3055786785,7720,7720,7720,7720,602
|
|
20250422,121700,3051139345,7720,7710,7720,7710,86
|
|
20250422,121600,3050475605,7710,7700,7710,7700,977
|
|
20250422,121500,3042942995,7700,7700,7710,7700,2077
|
|
20250422,121400,3026949405,7700,7710,7710,7700,109
|
|
20250422,121300,3026109025,7710,7710,7710,7710,68
|
|
20250422,121200,3025584745,7710,7720,7720,7710,1174
|
|
20250422,121100,3016529175,7720,7720,7720,7720,10
|
|
20250422,121000,3016451975,7720,7710,7720,7710,251
|
|
20250422,120900,3014514265,7710,7720,7730,7710,471
|
|
20250422,120800,3010877455,7720,7720,7720,7720,632
|
|
20250422,120700,3005998415,7720,7730,7730,7720,152
|
|
20250422,120600,3004823555,7720,7720,7720,7720,9
|
|
20250422,120500,3004754075,7730,7730,7730,7720,165
|
|
20250422,120400,3003478805,7730,7730,7730,7730,1586
|
|
20250422,120300,2991219025,7730,7740,7740,7730,492
|
|
20250422,120200,2987412025,7740,7740,7740,7740,2180
|
|
20250422,120100,2970538825,7740,7740,7740,7730,198
|
|
20250422,120000,2969006385,7730,7740,7740,7730,2417
|
|
20250422,115900,2950318095,7730,7740,7740,7730,1232
|
|
20250422,115800,2940782995,7740,7740,7750,7740,1065
|
|
20250422,115700,2932537895,7750,7750,7750,7750,1265
|
|
20250422,115600,2922734145,7750,7735,7750,7730,5620
|
|
20250422,115500,2879249065,7730,7720,7730,7720,80
|
|
20250422,115400,2878630925,7720,7720,7730,7720,6164
|
|
20250422,115300,2831008205,7730,7720,7730,7720,808
|
|
20250422,115200,2824762765,7720,7720,7720,7720,9
|
|
20250422,115100,2824693285,7730,7730,7730,7730,143
|
|
20250422,115000,2823587895,7720,7720,7720,7720,2035
|
|
20250422,114900,2807877695,7730,7720,7730,7720,218
|
|
20250422,114800,2806193545,7720,7730,7730,7720,72
|
|
20250422,114700,2805637025,7720,7720,7720,7720,68
|
|
20250422,114600,2805112065,7720,7720,7720,7720,2086
|
|
20250422,114500,2789008145,7720,7720,7720,7710,409
|
|
20250422,114400,2785851015,7720,7710,7720,7710,1628
|
|
20250422,114300,2773290305,7710,7730,7730,7710,1432
|
|
20250422,114200,2762248225,7730,7710,7730,7710,249
|
|
20250422,114100,2760324705,7710,7710,7720,7710,1854
|
|
20250422,114000,2746025365,7710,7710,7710,7710,895
|
|
20250422,113900,2739124915,7710,7720,7720,7710,1851
|
|
20250422,113800,2724849085,7720,7710,7720,7710,214
|
|
20250422,113700,2723197085,7710,7710,7710,7710,618
|
|
20250422,113600,2718432305,7700,7700,7700,7700,35
|
|
20250422,113500,2718162805,7710,7710,7710,7710,136
|
|
20250422,113400,2717114245,7710,7710,7710,7700,311
|
|
20250422,113300,2714716515,7710,7710,7710,7710,138
|
|
20250422,113200,2713652535,7700,7720,7720,7700,1489
|
|
20250422,113100,2702176095,7720,7720,7720,7720,151
|
|
20250422,113000,2701010375,7710,7720,7740,7710,752
|
|
20250422,112900,2695203595,7720,7710,7720,7710,724
|
|
20250422,112800,2689620875,7720,7720,7720,7720,191
|
|
20250422,112700,2688146355,7720,7710,7720,7700,3244
|
|
20250422,112600,2663135185,7710,7710,7710,7700,435
|
|
20250422,112500,2659782605,7710,7710,7720,7710,3249
|
|
20250422,112400,2634732075,7710,7710,7710,7710,188
|
|
20250422,112300,2633282595,7700,7700,7720,7690,11682
|
|
20250422,112200,2543300445,7700,7700,7700,7700,1581
|
|
20250422,112100,2531126745,7700,7700,7700,7690,897
|
|
20250422,112000,2524220115,7700,7700,7700,7700,1306
|
|
20250422,111900,2514163915,7710,7710,7720,7710,1470
|
|
20250422,111800,2502828825,7720,7720,7720,7710,2271
|
|
20250422,111700,2485318585,7710,7740,7740,7710,2808
|
|
20250422,111600,2463641125,7740,7750,7750,7730,4307
|
|
20250422,111500,2430323635,7750,7760,7760,7750,2915
|
|
20250422,111400,2407705415,7760,7750,7760,7750,6897
|
|
20250422,111300,2354218565,7750,7750,7760,7750,2878
|
|
20250422,111200,2331913375,7760,7760,7760,7750,1063
|
|
20250422,111100,2323674915,7750,7750,7760,7750,5650
|
|
20250422,111000,2279881065,7760,7750,7760,7750,115
|
|
20250422,110900,2278989135,7750,7750,7750,7740,1084
|
|
20250422,110800,2270588215,7750,7750,7750,7740,1018
|
|
20250422,110700,2262705905,7740,7740,7740,7730,828
|
|
20250422,110600,2256297455,7740,7740,7740,7730,1918
|
|
20250422,110500,2241452215,7740,7750,7750,7740,1536
|
|
20250422,110400,2229562905,7740,7750,7750,7740,143
|
|
20250422,110300,2228454735,7740,7740,7740,7740,4401
|
|
20250422,110200,2194390995,7740,7730,7740,7730,313
|
|
20250422,110100,2191968725,7740,7740,7740,7740,64
|
|
20250422,110000,2191473365,7740,7740,7740,7730,237
|
|
20250422,105900,2189639465,7730,7730,7730,7730,1
|
|
20250422,105800,2189631735,7730,7730,7730,7730,1383
|
|
20250422,105700,2178941145,7740,7730,7740,7730,204
|
|
20250422,105600,2177362570,7735,7735,7735,7735,125
|
|
20250422,105500,2176395695,7730,7730,7730,7730,24
|
|
20250422,105400,2176210175,7735,7735,7735,7735,68
|
|
20250422,105300,2175684195,7740,7730,7740,7730,100
|
|
20250422,105200,2174910545,7740,7750,7750,7740,1759
|
|
20250422,105100,2161295195,7740,7750,7750,7740,2132
|
|
20250422,105000,2144782275,7750,7740,7750,7740,164
|
|
20250422,104900,2143512275,7740,7740,7740,7730,2469
|
|
20250422,104800,2124402295,7730,7735,7735,7730,35
|
|
20250422,104700,2124131740,7740,7740,7740,7740,74
|
|
20250422,104600,2123558980,7740,7730,7740,7730,96
|
|
20250422,104500,2122816060,7740,7730,7740,7730,448
|
|
20250422,104400,2119352990,7730,7720,7730,7720,1244
|
|
20250422,104300,2109737150,7730,7720,7730,7720,1997
|
|
20250422,104200,2094319220,7720,7730,7730,7720,58
|
|
20250422,104100,2093870960,7730,7730,7730,7730,196
|
|
20250422,104000,2092355880,7720,7730,7730,7720,2108
|
|
20250422,103900,2076061120,7730,7720,7730,7720,4976
|
|
20250422,103800,2037626510,7730,7730,7730,7720,176
|
|
20250422,103700,2036266300,7730,7720,7730,7720,402
|
|
20250422,103600,2033158920,7730,7730,7730,7730,2058
|
|
20250422,103500,2017250580,7730,7720,7730,7720,75
|
|
20250422,103400,2016670910,7730,7730,7730,7730,74
|
|
20250422,103300,2016098890,7730,7700,7730,7700,1539
|
|
20250422,103200,2004225930,7700,7700,7700,7700,8
|
|
20250422,103100,2004164330,7710,7710,7710,7700,663
|
|
20250422,103000,1999057510,7710,7700,7710,7700,1292
|
|
20250422,102900,1989108430,7700,7700,7700,7690,3412
|
|
20250422,102800,1962836400,7700,7690,7700,7690,12
|
|
20250422,102700,1962744080,7700,7700,7700,7700,517
|
|
20250422,102600,1958763180,7700,7700,7710,7700,654
|
|
20250422,102500,1953723600,7710,7700,7710,7700,3335
|
|
20250422,102400,1928042810,7700,7700,7700,7690,256
|
|
20250422,102300,1926071690,7700,7700,7700,7690,3247
|
|
20250422,102200,1901069870,7710,7700,7720,7700,767
|
|
20250422,102100,1895155630,7710,7710,7710,7700,983
|
|
20250422,102000,1887576780,7720,7720,7720,7720,0
|
|
20250422,101900,1887576780,7720,7730,7730,7710,1426
|
|
20250422,101800,1876569600,7730,7720,7730,7720,3685
|
|
20250422,101700,1848109130,7710,7720,7720,7710,2342
|
|
20250422,101600,1830051630,7720,7720,7720,7720,19
|
|
20250422,101500,1829904950,7710,7710,7710,7710,3127
|
|
20250422,101400,1805795780,7710,7720,7720,7710,2443
|
|
20250422,101300,1786959520,7720,7730,7730,7720,305
|
|
20250422,101200,1784602720,7730,7740,7740,7730,76
|
|
20250422,101100,1784014710,7740,7740,7740,7730,2216
|
|
20250422,101000,1766865850,7730,7730,7730,7730,38
|
|
20250422,100900,1766572110,7740,7730,7740,7700,995
|
|
20250422,100800,1758881190,7730,7730,7740,7730,206
|
|
20250422,100700,1757288080,7730,7730,7730,7730,637
|
|
20250422,100600,1752364070,7740,7730,7740,7730,2373
|
|
20250422,100500,1734017320,7730,7730,7730,7720,2246
|
|
20250422,100400,1716656480,7730,7750,7750,7730,2158
|
|
20250422,100300,1699945970,7760,7740,7760,7730,2653
|
|
20250422,100200,1679400120,7750,7770,7770,7740,6677
|
|
20250422,100100,1627609980,7760,7750,7780,7740,6091
|
|
20250422,100000,1580335730,7740,7750,7750,7740,1061
|
|
20250422,095900,1572123000,7750,7700,7750,7700,7094
|
|
20250422,095800,1517287600,7700,7690,7700,7690,4460
|
|
20250422,095700,1482966710,7690,7690,7690,7680,701
|
|
20250422,095600,1477576100,7690,7690,7710,7680,4601
|
|
20250422,095500,1442152410,7700,7670,7700,7670,10233
|
|
20250422,095400,1363546030,7670,7650,7670,7650,1133
|
|
20250422,095300,1354859220,7660,7660,7660,7660,340
|
|
20250422,095200,1352254820,7660,7660,7660,7650,369
|
|
20250422,095100,1349428360,7670,7670,7670,7670,5515
|
|
20250422,095000,1307128310,7660,7650,7670,7650,1127
|
|
20250422,094900,1298487950,7660,7650,7660,7650,1926
|
|
20250422,094800,1283745500,7650,7660,7660,7650,858
|
|
20250422,094700,1277178050,7660,7640,7660,7640,3719
|
|
20250422,094600,1248715620,7640,7630,7640,7630,5414
|
|
20250422,094500,1207370490,7630,7610,7630,7610,5835
|
|
20250422,094400,1162906130,7620,7610,7620,7600,5444
|
|
20250422,094300,1121528370,7610,7590,7610,7590,841
|
|
20250422,094200,1115139110,7580,7590,7590,7580,5625
|
|
20250422,094100,1072457000,7600,7590,7600,7590,164
|
|
20250422,094000,1071212180,7600,7600,7600,7600,2153
|
|
20250422,093900,1054849380,7600,7600,7610,7600,3400
|
|
20250422,093800,1028990550,7600,7610,7610,7600,894
|
|
20250422,093700,1022191390,7610,7620,7620,7610,805
|
|
20250422,093600,1016062710,7620,7630,7630,7620,257
|
|
20250422,093500,1014102150,7620,7610,7620,7610,150
|
|
20250422,093400,1012959650,7610,7620,7620,7600,1461
|
|
20250422,093300,1001841060,7620,7620,7620,7610,1151
|
|
20250422,093200,993075440,7620,7610,7620,7600,879
|
|
20250422,093100,986385100,7610,7600,7620,7600,3982
|
|
20250422,093000,956086280,7600,7605,7605,7600,1576
|
|
20250422,092900,944108410,7605,7600,7605,7600,58
|
|
20250422,092800,943667380,7600,7585,7610,7585,3115
|
|
20250422,092700,919998745,7585,7590,7590,7580,617
|
|
20250422,092600,915319280,7580,7580,7590,7570,1121
|
|
20250422,092500,906822320,7580,7570,7580,7570,1257
|
|
20250422,092400,897297500,7560,7570,7570,7560,6411
|
|
20250422,092300,848803970,7580,7570,7580,7560,1810
|
|
20250422,092200,835102190,7570,7590,7590,7560,9145
|
|
20250422,092100,765906070,7590,7590,7590,7580,2878
|
|
20250422,092000,744067150,7600,7590,7600,7590,2462
|
|
20250422,091900,725378050,7590,7590,7610,7590,3672
|
|
20250422,091800,697483560,7600,7620,7620,7600,16127
|
|
20250422,091700,574901750,7600,7630,7630,7600,11632
|
|
20250422,091600,486305230,7630,7640,7650,7630,3788
|
|
20250422,091500,457396500,7650,7640,7650,7640,177
|
|
20250422,091400,456044010,7640,7660,7660,7640,2687
|
|
20250422,091300,435507120,7660,7650,7660,7640,2010
|
|
20250422,091200,420129140,7650,7650,7670,7650,1913
|
|
20250422,091100,405484550,7650,7650,7650,7650,2429
|
|
20250422,091000,386902700,7670,7650,7670,7650,2656
|
|
20250422,090900,366574280,7650,7660,7660,7630,8653
|
|
20250422,090800,300426240,7650,7660,7680,7650,3488
|
|
20250422,090700,273708520,7670,7690,7690,7670,3734
|
|
20250422,090600,245060980,7700,7700,7710,7690,2605
|
|
20250422,090500,225009930,7710,7710,7710,7700,1386
|
|
20250422,090400,214325310,7720,7730,7750,7720,2270
|
|
20250422,090300,196781240,7730,7730,7730,7670,4700
|
|
20250422,090200,160559990,7720,7720,7740,7720,2695
|
|
20250422,090100,139754430,7750,7680,7750,7680,7849
|
|
20250422,090000,79057320,7660,7680,7720,7660,10289
|