617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,191400,878097050,9350,9350,9350,9350,1932
|
|
20250421,191300,878097050,9350,9350,9350,9350,0
|
|
20250421,191200,878097050,9350,9350,9350,9350,0
|
|
20250421,191100,878097050,9350,9350,9350,9350,0
|
|
20250421,191000,878097050,9350,9350,9350,9350,0
|
|
20250421,190900,878097050,9350,9350,9350,9350,0
|
|
20250421,190800,878097050,9350,9350,9350,9350,0
|
|
20250421,190700,878097050,9350,9350,9350,9350,0
|
|
20250421,190600,878097050,9350,9350,9350,9350,0
|
|
20250421,190500,878097050,9350,9350,9350,9350,0
|
|
20250421,190400,878097050,9350,9350,9350,9350,0
|
|
20250421,190300,878097050,9350,9350,9350,9350,0
|
|
20250421,190200,878097050,9350,9350,9350,9350,0
|
|
20250421,190100,878097050,9350,9350,9350,9350,0
|
|
20250421,190000,878097050,9350,9350,9350,9350,0
|
|
20250421,185900,878097050,9350,9350,9350,9350,0
|
|
20250421,185800,878097050,9350,9350,9350,9350,0
|
|
20250421,185700,878097050,9350,9350,9350,9350,0
|
|
20250421,185600,878097050,9350,9350,9350,9350,0
|
|
20250421,185500,878097050,9350,9350,9350,9350,0
|
|
20250421,185400,878097050,9350,9350,9350,9350,0
|
|
20250421,185300,878097050,9350,9350,9350,9350,0
|
|
20250421,185200,878097050,9350,9350,9350,9350,0
|
|
20250421,185100,878097050,9350,9350,9350,9350,0
|
|
20250421,185000,878097050,9350,9350,9350,9350,0
|
|
20250421,184900,878097050,9350,9350,9350,9350,0
|
|
20250421,184800,878097050,9350,9350,9350,9350,0
|
|
20250421,184700,878097050,9350,9350,9350,9350,0
|
|
20250421,184600,878097050,9350,9350,9350,9350,0
|
|
20250421,184500,878097050,9350,9350,9350,9350,0
|
|
20250421,184400,878097050,9350,9350,9350,9350,1932
|
|
20250421,184300,878097050,9350,9350,9350,9350,0
|
|
20250421,184200,878097050,9350,9350,9350,9350,0
|
|
20250421,184100,878097050,9350,9350,9350,9350,0
|
|
20250421,184000,878097050,9350,9350,9350,9350,0
|
|
20250421,183900,878097050,9350,9350,9350,9350,0
|
|
20250421,183800,878097050,9350,9350,9350,9350,0
|
|
20250421,183700,878097050,9350,9350,9350,9350,0
|
|
20250421,183600,878097050,9350,9350,9350,9350,0
|
|
20250421,183500,878097050,9350,9350,9350,9350,0
|
|
20250421,183400,878097050,9350,9350,9350,9350,0
|
|
20250421,183300,878097050,9350,9350,9350,9350,0
|
|
20250421,183200,878097050,9350,9350,9350,9350,0
|
|
20250421,183100,878097050,9350,9350,9350,9350,0
|
|
20250421,183000,878097050,9350,9350,9350,9350,0
|
|
20250421,182900,878097050,9350,9350,9350,9350,0
|
|
20250421,182800,878097050,9350,9350,9350,9350,0
|
|
20250421,182700,878097050,9350,9350,9350,9350,0
|
|
20250421,182600,878097050,9350,9350,9350,9350,0
|
|
20250421,182500,878097050,9350,9350,9350,9350,0
|
|
20250421,182400,878097050,9350,9350,9350,9350,0
|
|
20250421,182300,878097050,9350,9350,9350,9350,0
|
|
20250421,182200,878097050,9350,9350,9350,9350,0
|
|
20250421,182100,878097050,9350,9350,9350,9350,0
|
|
20250421,182000,878097050,9350,9350,9350,9350,0
|
|
20250421,181900,878097050,9350,9350,9350,9350,0
|
|
20250421,181800,878097050,9350,9350,9350,9350,0
|
|
20250421,181700,878097050,9350,9350,9350,9350,0
|
|
20250421,181600,878097050,9350,9350,9350,9350,0
|
|
20250421,181500,878097050,9350,9350,9350,9350,0
|
|
20250421,181400,878097050,9350,9350,9350,9350,1932
|
|
20250421,181300,878097050,9350,9350,9350,9350,0
|
|
20250421,181200,878097050,9350,9350,9350,9350,0
|
|
20250421,181100,878097050,9350,9350,9350,9350,0
|
|
20250421,181000,878097050,9350,9350,9350,9350,0
|
|
20250421,180900,878097050,9350,9350,9350,9350,0
|
|
20250421,180800,878097050,9350,9350,9350,9350,0
|
|
20250421,180700,878097050,9350,9350,9350,9350,0
|
|
20250421,180600,878097050,9350,9350,9350,9350,0
|
|
20250421,180500,878097050,9350,9350,9350,9350,0
|
|
20250421,180400,878097050,9350,9350,9350,9350,0
|
|
20250421,180300,878097050,9350,9350,9350,9350,0
|
|
20250421,180200,878097050,9350,9350,9350,9350,0
|
|
20250421,180100,878097050,9350,9350,9350,9350,0
|
|
20250421,180000,878097050,9350,9350,9350,9350,0
|
|
20250421,175900,878097050,9350,9350,9350,9350,0
|
|
20250421,175800,878097050,9350,9350,9350,9350,0
|
|
20250421,175700,878097050,9350,9350,9350,9350,0
|
|
20250421,175600,878097050,9350,9350,9350,9350,0
|
|
20250421,175500,878097050,9350,9350,9350,9350,0
|
|
20250421,175400,878097050,9350,9350,9350,9350,0
|
|
20250421,175300,878097050,9350,9350,9350,9350,0
|
|
20250421,175200,878097050,9350,9350,9350,9350,0
|
|
20250421,175100,878097050,9350,9350,9350,9350,0
|
|
20250421,175000,878097050,9350,9350,9350,9350,0
|
|
20250421,174900,878097050,9350,9350,9350,9350,0
|
|
20250421,174800,878097050,9350,9350,9350,9350,0
|
|
20250421,174700,878097050,9350,9350,9350,9350,0
|
|
20250421,174600,878097050,9350,9350,9350,9350,0
|
|
20250421,174500,878097050,9350,9350,9350,9350,0
|
|
20250421,174400,878097050,9350,9350,9350,9350,1932
|
|
20250421,174300,878097050,9350,9350,9350,9350,0
|
|
20250421,174200,878097050,9350,9350,9350,9350,0
|
|
20250421,174100,878097050,9350,9350,9350,9350,0
|
|
20250421,174000,878097050,9350,9350,9350,9350,0
|
|
20250421,173900,878097050,9350,9350,9350,9350,0
|
|
20250421,173800,878097050,9350,9350,9350,9350,0
|
|
20250421,173700,878097050,9350,9350,9350,9350,0
|
|
20250421,173600,878097050,9350,9350,9350,9350,0
|
|
20250421,173500,878097050,9350,9350,9350,9350,0
|
|
20250421,173400,878097050,9350,9350,9350,9350,0
|
|
20250421,173300,878097050,9350,9350,9350,9350,0
|
|
20250421,173200,878097050,9350,9350,9350,9350,0
|
|
20250421,173100,878097050,9350,9350,9350,9350,0
|
|
20250421,173000,878097050,9350,9350,9350,9350,0
|
|
20250421,172900,878097050,9350,9350,9350,9350,0
|
|
20250421,172800,878097050,9350,9350,9350,9350,0
|
|
20250421,172700,878097050,9350,9350,9350,9350,0
|
|
20250421,172600,878097050,9350,9350,9350,9350,0
|
|
20250421,172500,878097050,9350,9350,9350,9350,0
|
|
20250421,172400,878097050,9350,9350,9350,9350,0
|
|
20250421,172300,878097050,9350,9350,9350,9350,0
|
|
20250421,172200,878097050,9350,9350,9350,9350,0
|
|
20250421,172100,878097050,9350,9350,9350,9350,0
|
|
20250421,172000,878097050,9350,9350,9350,9350,0
|
|
20250421,171900,878097050,9350,9350,9350,9350,0
|
|
20250421,171800,878097050,9350,9350,9350,9350,0
|
|
20250421,171700,878097050,9350,9350,9350,9350,0
|
|
20250421,171600,878097050,9350,9350,9350,9350,0
|
|
20250421,171500,878097050,9350,9350,9350,9350,0
|
|
20250421,171400,878097050,9350,9350,9350,9350,1932
|
|
20250421,171300,878097050,9350,9350,9350,9350,0
|
|
20250421,171200,878097050,9350,9350,9350,9350,0
|
|
20250421,171100,878097050,9350,9350,9350,9350,0
|
|
20250421,171000,878097050,9350,9350,9350,9350,0
|
|
20250421,170900,878097050,9350,9350,9350,9350,0
|
|
20250421,170800,878097050,9350,9350,9350,9350,0
|
|
20250421,170700,878097050,9350,9350,9350,9350,0
|
|
20250421,170600,878097050,9350,9350,9350,9350,0
|
|
20250421,170500,878097050,9350,9350,9350,9350,0
|
|
20250421,170400,878097050,9350,9350,9350,9350,0
|
|
20250421,170300,878097050,9350,9350,9350,9350,0
|
|
20250421,170200,878097050,9350,9350,9350,9350,0
|
|
20250421,170100,878097050,9350,9350,9350,9350,0
|
|
20250421,170000,878097050,9350,9350,9350,9350,0
|
|
20250421,165900,878097050,9350,9350,9350,9350,0
|
|
20250421,165800,878097050,9350,9350,9350,9350,0
|
|
20250421,165700,878097050,9350,9350,9350,9350,0
|
|
20250421,165600,878097050,9350,9350,9350,9350,0
|
|
20250421,165500,878097050,9350,9350,9350,9350,0
|
|
20250421,165400,878097050,9350,9350,9350,9350,0
|
|
20250421,165300,878097050,9350,9350,9350,9350,0
|
|
20250421,165200,878097050,9350,9350,9350,9350,0
|
|
20250421,165100,878097050,9350,9350,9350,9350,0
|
|
20250421,165000,878097050,9350,9350,9350,9350,0
|
|
20250421,164900,878097050,9350,9350,9350,9350,0
|
|
20250421,164800,878097050,9350,9350,9350,9350,0
|
|
20250421,164700,878097050,9350,9350,9350,9350,0
|
|
20250421,164600,878097050,9350,9350,9350,9350,0
|
|
20250421,164500,878097050,9350,9350,9350,9350,0
|
|
20250421,164400,878097050,9350,9350,9350,9350,1932
|
|
20250421,164300,878097050,9350,9350,9350,9350,0
|
|
20250421,164200,878097050,9350,9350,9350,9350,0
|
|
20250421,164100,878097050,9350,9350,9350,9350,0
|
|
20250421,164000,878097050,9350,9350,9350,9350,0
|
|
20250421,163900,878097050,9350,9350,9350,9350,0
|
|
20250421,163800,878097050,9350,9350,9350,9350,0
|
|
20250421,163700,878097050,9350,9350,9350,9350,0
|
|
20250421,163600,878097050,9350,9350,9350,9350,0
|
|
20250421,163500,878097050,9350,9350,9350,9350,0
|
|
20250421,163400,878097050,9350,9350,9350,9350,0
|
|
20250421,163300,878097050,9350,9350,9350,9350,0
|
|
20250421,163200,878097050,9350,9350,9350,9350,0
|
|
20250421,163100,878097050,9350,9350,9350,9350,0
|
|
20250421,163000,878097050,9350,9350,9350,9350,0
|
|
20250421,162900,878097050,9350,9350,9350,9350,0
|
|
20250421,162800,878097050,9350,9350,9350,9350,0
|
|
20250421,162700,878097050,9350,9350,9350,9350,0
|
|
20250421,162600,878097050,9350,9350,9350,9350,0
|
|
20250421,162500,878097050,9350,9350,9350,9350,0
|
|
20250421,162400,878097050,9350,9350,9350,9350,0
|
|
20250421,162300,878097050,9350,9350,9350,9350,0
|
|
20250421,162200,878097050,9350,9350,9350,9350,0
|
|
20250421,162100,878097050,9350,9350,9350,9350,0
|
|
20250421,162000,878097050,9350,9350,9350,9350,0
|
|
20250421,161900,878097050,9350,9350,9350,9350,0
|
|
20250421,161800,878097050,9350,9350,9350,9350,0
|
|
20250421,161700,878097050,9350,9350,9350,9350,0
|
|
20250421,161600,878097050,9350,9350,9350,9350,0
|
|
20250421,161500,878097050,9350,9350,9350,9350,0
|
|
20250421,161400,878097050,9350,9350,9350,9350,1932
|
|
20250421,161300,878097050,9350,9350,9350,9350,0
|
|
20250421,161200,878097050,9350,9350,9350,9350,0
|
|
20250421,161100,878097050,9350,9350,9350,9350,0
|
|
20250421,161000,878097050,9350,9350,9350,9350,0
|
|
20250421,160900,878097050,9350,9350,9350,9350,0
|
|
20250421,160800,878097050,9350,9350,9350,9350,0
|
|
20250421,160700,878097050,9350,9350,9350,9350,0
|
|
20250421,160600,878097050,9350,9350,9350,9350,0
|
|
20250421,160500,878097050,9350,9350,9350,9350,0
|
|
20250421,160400,878097050,9350,9350,9350,9350,0
|
|
20250421,160300,878097050,9350,9350,9350,9350,0
|
|
20250421,160200,878097050,9350,9350,9350,9350,0
|
|
20250421,160100,878097050,9350,9350,9350,9350,0
|
|
20250421,160000,878097050,9350,9350,9350,9350,0
|
|
20250421,155900,878097050,9350,9350,9350,9350,0
|
|
20250421,155800,878097050,9350,9350,9350,9350,0
|
|
20250421,155700,878097050,9350,9350,9350,9350,0
|
|
20250421,155600,878097050,9350,9350,9350,9350,0
|
|
20250421,155500,878097050,9350,9350,9350,9350,0
|
|
20250421,155400,878097050,9350,9350,9350,9350,0
|
|
20250421,155300,878097050,9350,9350,9350,9350,0
|
|
20250421,155200,878097050,9350,9350,9350,9350,0
|
|
20250421,155100,878097050,9350,9350,9350,9350,0
|
|
20250421,155000,878097050,9350,9350,9350,9350,0
|
|
20250421,154900,878097050,9350,9350,9350,9350,0
|
|
20250421,154800,878097050,9350,9350,9350,9350,0
|
|
20250421,154700,878097050,9350,9350,9350,9350,0
|
|
20250421,154600,878097050,9350,9350,9350,9350,0
|
|
20250421,154500,878097050,9350,9350,9350,9350,0
|
|
20250421,154400,878097050,9350,9350,9350,9350,1932
|
|
20250421,154300,878097050,9350,9350,9350,9350,0
|
|
20250421,154200,878097050,9350,9350,9350,9350,0
|
|
20250421,154100,878097050,9350,9350,9350,9350,0
|
|
20250421,154000,878097050,9350,9350,9350,9350,0
|
|
20250421,153900,878097050,9350,9350,9350,9350,0
|
|
20250421,153800,878097050,9350,9350,9350,9350,0
|
|
20250421,153700,878097050,9350,9350,9350,9350,0
|
|
20250421,153600,878097050,9350,9350,9350,9350,0
|
|
20250421,153500,878097050,9350,9350,9350,9350,0
|
|
20250421,153400,878097050,9350,9350,9350,9350,0
|
|
20250421,153300,878097050,9350,9350,9350,9350,0
|
|
20250421,153200,878097050,9350,9350,9350,9350,0
|
|
20250421,153100,878097050,9350,9350,9350,9350,0
|
|
20250421,153000,878097050,9350,9350,9350,9350,1932
|
|
20250421,152900,860032850,9300,9300,9300,9300,0
|
|
20250421,152800,860032850,9300,9300,9300,9300,0
|
|
20250421,152700,860032850,9300,9300,9300,9300,0
|
|
20250421,152600,860032850,9300,9300,9300,9300,0
|
|
20250421,152500,860032850,9300,9300,9300,9300,0
|
|
20250421,152400,860032850,9300,9300,9300,9300,0
|
|
20250421,152300,860032850,9300,9300,9300,9300,0
|
|
20250421,152200,860032850,9300,9300,9300,9300,0
|
|
20250421,152100,860032850,9300,9300,9300,9300,0
|
|
20250421,152000,860032850,9300,9300,9300,9300,0
|
|
20250421,151900,860032850,9300,9430,9430,9300,166
|
|
20250421,151800,858482200,9390,9400,9400,9390,329
|
|
20250421,151700,855389790,9420,9420,9420,9420,400
|
|
20250421,151600,851621790,9390,9420,9420,9390,367
|
|
20250421,151500,848171570,9410,9410,9410,9410,2
|
|
20250421,151400,848152750,9410,9410,9410,9410,1
|
|
20250421,151300,848143340,9400,9490,9490,9400,219
|
|
20250421,151200,846075350,9460,9460,9460,9460,229
|
|
20250421,151100,843909010,9430,9490,9490,9430,17
|
|
20250421,151000,843748420,9450,9480,9480,9450,701
|
|
20250421,150900,837102970,9480,9480,9480,9480,54
|
|
20250421,150800,836591050,9490,9420,9490,9420,232
|
|
20250421,150700,834399870,9400,9430,9430,9400,121
|
|
20250421,150600,833262070,9490,9490,9490,9460,4
|
|
20250421,150500,833224170,9450,9430,9520,9400,2267
|
|
20250421,150400,811678890,9380,9370,9430,9370,1404
|
|
20250421,150300,798457590,9370,9370,9370,9370,0
|
|
20250421,150200,798457590,9370,9370,9370,9370,0
|
|
20250421,150100,798457590,9370,9330,9370,9330,306
|
|
20250421,150000,795598290,9340,9340,9340,9340,2
|
|
20250421,145900,795579610,9250,9300,9300,9250,1100
|
|
20250421,145800,785390630,9280,9320,9320,9280,840
|
|
20250421,145700,777579070,9330,9350,9350,9320,859
|
|
20250421,145600,769567670,9350,9390,9390,9350,340
|
|
20250421,145500,766381640,9400,9400,9400,9400,593
|
|
20250421,145400,760807440,9390,9380,9390,9380,553
|
|
20250421,145300,755615780,9380,9380,9380,9380,0
|
|
20250421,145200,755615780,9380,9380,9380,9380,21
|
|
20250421,145100,755418800,9380,9380,9380,9380,0
|
|
20250421,145000,755418800,9380,9380,9380,9380,0
|
|
20250421,144900,755418800,9380,9380,9380,9380,0
|
|
20250421,144800,755418800,9380,9360,9380,9360,201
|
|
20250421,144700,753537420,9360,9360,9360,9360,6
|
|
20250421,144600,753481260,9360,9360,9360,9360,0
|
|
20250421,144500,753481260,9360,9360,9360,9360,0
|
|
20250421,144400,753481260,9360,9360,9360,9360,44
|
|
20250421,144300,753069420,9360,9360,9360,9360,2
|
|
20250421,144200,753050700,9360,9360,9360,9360,50
|
|
20250421,144100,752582700,9370,9370,9370,9370,0
|
|
20250421,144000,752582700,9370,9370,9370,9370,10
|
|
20250421,143900,752489000,9370,9370,9370,9370,3
|
|
20250421,143800,752460890,9360,9360,9360,9360,0
|
|
20250421,143700,752460890,9360,9360,9360,9360,1
|
|
20250421,143600,752451530,9380,9380,9380,9380,24
|
|
20250421,143500,752226410,9380,9380,9380,9380,0
|
|
20250421,143400,752226410,9380,9350,9380,9350,403
|
|
20250421,143300,748449880,9350,9350,9350,9350,4
|
|
20250421,143200,748412480,9340,9340,9340,9340,0
|
|
20250421,143100,748412480,9340,9340,9340,9340,0
|
|
20250421,143000,748412480,9340,9340,9340,9340,1
|
|
20250421,142900,748403140,9330,9330,9330,9330,10
|
|
20250421,142800,748309840,9330,9330,9330,9330,0
|
|
20250421,142700,748309840,9330,9330,9340,9330,17
|
|
20250421,142600,748151220,9360,9360,9360,9360,0
|
|
20250421,142500,748151220,9360,9360,9360,9360,0
|
|
20250421,142400,748151220,9360,9360,9360,9360,1
|
|
20250421,142300,748141860,9350,9350,9350,9350,0
|
|
20250421,142200,748141860,9350,9350,9350,9350,100
|
|
20250421,142100,747206860,9340,9340,9340,9340,12
|
|
20250421,142000,747094780,9340,9330,9340,9330,52
|
|
20250421,141900,746609600,9330,9320,9330,9320,271
|
|
20250421,141800,744081180,9340,9290,9340,9290,12
|
|
20250421,141700,743969620,9340,9340,9340,9340,0
|
|
20250421,141600,743969620,9340,9340,9340,9340,0
|
|
20250421,141500,743969620,9340,9340,9340,9340,0
|
|
20250421,141400,743969620,9340,9310,9340,9310,1203
|
|
20250421,141300,732744230,9310,9290,9310,9290,1202
|
|
20250421,141200,721560700,9310,9290,9310,9290,101
|
|
20250421,141100,720622390,9290,9290,9290,9290,1
|
|
20250421,141000,720613100,9290,9290,9290,9290,0
|
|
20250421,140900,720613100,9290,9290,9290,9290,1
|
|
20250421,140800,720603810,9300,9300,9300,9300,0
|
|
20250421,140700,720603810,9300,9290,9300,9290,301
|
|
20250421,140600,717804520,9290,9270,9290,9270,209
|
|
20250421,140500,715863260,9270,9270,9270,9270,0
|
|
20250421,140400,715863260,9270,9270,9270,9270,5
|
|
20250421,140300,715816910,9280,9280,9280,9280,0
|
|
20250421,140200,715816910,9280,9280,9280,9280,0
|
|
20250421,140100,715816910,9280,9280,9280,9280,0
|
|
20250421,140000,715816910,9280,9280,9280,9280,0
|
|
20250421,135900,715816910,9280,9280,9280,9280,1
|
|
20250421,135800,715807630,9270,9280,9280,9270,295
|
|
20250421,135700,713072960,9290,9290,9290,9290,0
|
|
20250421,135600,713072960,9290,9290,9290,9290,2
|
|
20250421,135500,713054380,9290,9290,9290,9290,0
|
|
20250421,135400,713054380,9290,9290,9290,9290,3
|
|
20250421,135300,713026510,9290,9290,9290,9290,0
|
|
20250421,135200,713026510,9290,9290,9290,9290,1
|
|
20250421,135100,713017220,9280,9280,9280,9280,0
|
|
20250421,135000,713017220,9280,9300,9300,9280,587
|
|
20250421,134900,707566280,9300,9300,9300,9300,0
|
|
20250421,134800,707566280,9300,9300,9300,9300,0
|
|
20250421,134700,707566280,9300,9300,9300,9300,0
|
|
20250421,134600,707566280,9300,9300,9300,9300,0
|
|
20250421,134500,707566280,9300,9300,9300,9300,0
|
|
20250421,134400,707566280,9300,9300,9300,9300,0
|
|
20250421,134300,707566280,9300,9280,9300,9280,2125
|
|
20250421,134200,687846260,9280,9280,9280,9280,0
|
|
20250421,134100,687846260,9280,9280,9280,9280,28
|
|
20250421,134000,687586420,9270,9270,9270,9270,0
|
|
20250421,133900,687586420,9270,9270,9270,9270,0
|
|
20250421,133800,687586420,9270,9300,9300,9270,163
|
|
20250421,133700,686075320,9300,9300,9300,9300,14
|
|
20250421,133600,685945120,9270,9270,9270,9270,0
|
|
20250421,133500,685945120,9270,9270,9270,9270,0
|
|
20250421,133400,685945120,9270,9270,9270,9270,0
|
|
20250421,133300,685945120,9270,9270,9270,9270,55
|
|
20250421,133200,685435270,9280,9280,9280,9280,0
|
|
20250421,133100,685435270,9280,9280,9280,9280,1
|
|
20250421,133000,685425990,9290,9290,9290,9290,0
|
|
20250421,132900,685425990,9290,9290,9290,9290,0
|
|
20250421,132800,685425990,9290,9290,9290,9290,0
|
|
20250421,132700,685425990,9290,9290,9290,9290,0
|
|
20250421,132600,685425990,9290,9290,9290,9290,10
|
|
20250421,132500,685333090,9290,9290,9290,9290,1
|
|
20250421,132400,685323800,9310,9300,9310,9300,3
|
|
20250421,132300,685295880,9320,9320,9320,9320,0
|
|
20250421,132200,685295880,9320,9290,9320,9290,27
|
|
20250421,132100,685044480,9320,9320,9320,9320,0
|
|
20250421,132000,685044480,9320,9320,9320,9320,0
|
|
20250421,131900,685044480,9320,9270,9320,9270,504
|
|
20250421,131800,680356880,9280,9260,9280,9260,1007
|
|
20250421,131700,671012050,9270,9270,9270,9270,0
|
|
20250421,131600,671012050,9270,9280,9280,9250,49
|
|
20250421,131500,670558280,9260,9270,9280,9260,33
|
|
20250421,131400,670252510,9260,9260,9270,9260,17
|
|
20250421,131300,670095010,9270,9260,9270,9260,9
|
|
20250421,131200,670011650,9240,9240,9240,9240,50
|
|
20250421,131100,669549650,9240,9240,9240,9240,0
|
|
20250421,131000,669549650,9240,9240,9240,9240,0
|
|
20250421,130900,669549650,9240,9250,9250,9240,92
|
|
20250421,130800,668699560,9250,9250,9250,9250,0
|
|
20250421,130700,668699560,9250,9270,9290,9250,3
|
|
20250421,130600,668671750,9290,9270,9290,9270,567
|
|
20250421,130500,663404340,9240,9240,9240,9240,17
|
|
20250421,130400,663247260,9260,9260,9260,9260,0
|
|
20250421,130300,663247260,9260,9260,9260,9260,0
|
|
20250421,130200,663247260,9260,9260,9260,9260,0
|
|
20250421,130100,663247260,9260,9270,9270,9250,555
|
|
20250421,130000,658110680,9290,9290,9290,9290,0
|
|
20250421,125900,658110680,9290,9290,9290,9290,0
|
|
20250421,125800,658110680,9290,9260,9290,9260,5
|
|
20250421,125700,658064260,9290,9290,9290,9290,0
|
|
20250421,125600,658064260,9290,9260,9290,9260,3
|
|
20250421,125500,658036420,9290,9260,9290,9260,2
|
|
20250421,125400,658017870,9270,9270,9270,9270,60
|
|
20250421,125300,657461670,9290,9290,9290,9290,0
|
|
20250421,125200,657461670,9290,9290,9290,9290,0
|
|
20250421,125100,657461670,9290,9290,9290,9290,0
|
|
20250421,125000,657461670,9290,9290,9290,9290,4
|
|
20250421,124900,657424510,9270,9270,9270,9270,0
|
|
20250421,124800,657424510,9270,9270,9270,9270,0
|
|
20250421,124700,657424510,9270,9280,9280,9270,469
|
|
20250421,124600,653073410,9280,9280,9280,9280,0
|
|
20250421,124500,653073410,9280,9280,9280,9280,0
|
|
20250421,124400,653073410,9280,9280,9280,9280,0
|
|
20250421,124300,653073410,9280,9280,9280,9280,0
|
|
20250421,124200,653073410,9280,9280,9280,9280,0
|
|
20250421,124100,653073410,9280,9280,9280,9280,10
|
|
20250421,124000,652980610,9300,9300,9300,9300,75
|
|
20250421,123900,652283110,9270,9270,9270,9270,0
|
|
20250421,123800,652283110,9270,9270,9270,9270,0
|
|
20250421,123700,652283110,9270,9280,9280,9270,76
|
|
20250421,123600,651577840,9260,9260,9260,9260,0
|
|
20250421,123500,651577840,9260,9280,9280,9260,385
|
|
20250421,123400,648008040,9300,9300,9300,9300,0
|
|
20250421,123300,648008040,9300,9300,9300,9300,0
|
|
20250421,123200,648008040,9300,9300,9300,9300,0
|
|
20250421,123100,648008040,9300,9300,9300,9300,0
|
|
20250421,123000,648008040,9300,9260,9320,9260,2313
|
|
20250421,122900,626513500,9250,9270,9280,9240,79
|
|
20250421,122800,625782650,9280,9360,9550,9250,4655
|
|
20250421,122700,582075200,9340,9300,9520,9290,804
|
|
20250421,122600,574475630,9390,9300,9450,9270,1430
|
|
20250421,122500,561091740,9340,9240,9380,9240,1021
|
|
20250421,122400,551543040,9210,9210,9210,9210,35
|
|
20250421,122300,551220690,9210,9210,9210,9210,0
|
|
20250421,122200,551220690,9210,9210,9210,9210,0
|
|
20250421,122100,551220690,9210,9210,9210,9210,190
|
|
20250421,122000,549470790,9250,9250,9250,9250,0
|
|
20250421,121900,549470790,9250,9240,9300,9240,3
|
|
20250421,121800,549443000,9230,9240,9300,9230,3
|
|
20250421,121700,549415230,9220,9230,9230,9220,13
|
|
20250421,121600,549295360,9230,9230,9230,9230,9
|
|
20250421,121500,549212290,9240,9240,9240,9240,0
|
|
20250421,121400,549212290,9240,9240,9240,9240,0
|
|
20250421,121300,549212290,9240,9240,9240,9240,1
|
|
20250421,121200,549203050,9250,9310,9310,9250,4
|
|
20250421,121100,549165940,9250,9250,9250,9250,0
|
|
20250421,121000,549165940,9250,9250,9250,9250,0
|
|
20250421,120900,549165940,9250,9250,9250,9250,2
|
|
20250421,120800,549147440,9250,9240,9300,9230,46
|
|
20250421,120700,548722220,9240,9260,9260,9240,4
|
|
20250421,120600,548685210,9260,9230,9330,9230,210
|
|
20250421,120500,546733430,9260,9230,9260,9230,55
|
|
20250421,120400,546225750,9250,9230,9260,9230,3
|
|
20250421,120300,546198010,9230,9230,9240,9230,38
|
|
20250421,120200,545847260,9280,9180,9280,9180,1857
|
|
20250421,120100,528712780,9180,9180,9180,9180,0
|
|
20250421,120000,528712780,9180,9210,9210,9180,1735
|
|
20250421,115900,512767320,9220,9220,9220,9220,0
|
|
20250421,115800,512767320,9220,9200,9220,9200,112
|
|
20250421,115700,511736880,9220,9220,9220,9220,4
|
|
20250421,115600,511700000,9220,9220,9220,9220,0
|
|
20250421,115500,511700000,9220,9210,9230,9200,1252
|
|
20250421,115400,500176500,9230,9230,9230,9230,0
|
|
20250421,115300,500176500,9230,9230,9230,9230,0
|
|
20250421,115200,500176500,9230,9230,9230,9230,0
|
|
20250421,115100,500176500,9230,9200,9230,9200,56
|
|
20250421,115000,499661270,9200,9200,9200,9200,0
|
|
20250421,114900,499661270,9200,9200,9200,9200,0
|
|
20250421,114800,499661270,9200,9200,9200,9200,87
|
|
20250421,114700,498860870,9200,9230,9230,9200,51
|
|
20250421,114600,498391640,9200,9200,9200,9200,490
|
|
20250421,114500,493883640,9200,9200,9200,9200,24
|
|
20250421,114400,493662840,9200,9230,9230,9200,201
|
|
20250421,114300,491813610,9230,9210,9230,9210,551
|
|
20250421,114200,486738880,9210,9200,9210,9200,261
|
|
20250421,114100,484337670,9210,9210,9210,9210,10
|
|
20250421,114000,484245570,9210,9210,9210,9210,0
|
|
20250421,113900,484245570,9210,9210,9210,9210,210
|
|
20250421,113800,482311470,9220,9210,9220,9210,101
|
|
20250421,113700,481380820,9220,9200,9220,9200,252
|
|
20250421,113600,479060380,9210,9230,9230,9210,191
|
|
20250421,113500,477300000,9230,9230,9230,9230,100
|
|
20250421,113400,476377000,9230,9200,9230,9190,1049
|
|
20250421,113300,466723700,9200,9210,9210,9200,383
|
|
20250421,113200,463196770,9210,9210,9210,9210,0
|
|
20250421,113100,463196770,9210,9210,9210,9210,159
|
|
20250421,113000,461732380,9200,9220,9220,9200,1857
|
|
20250421,112900,444634250,9210,9210,9210,9210,0
|
|
20250421,112800,444634250,9210,9210,9210,9210,0
|
|
20250421,112700,444634250,9210,9210,9210,9210,0
|
|
20250421,112600,444634250,9210,9210,9210,9210,0
|
|
20250421,112500,444634250,9210,9220,9220,9210,399
|
|
20250421,112400,440958700,9220,9230,9230,9210,1042
|
|
20250421,112300,431344260,9230,9260,9260,9230,5050
|
|
20250421,112200,384666650,9260,9270,9270,9260,4667
|
|
20250421,112100,341449950,9270,9270,9270,9270,0
|
|
20250421,112000,341449950,9270,9270,9270,9270,0
|
|
20250421,111900,341449950,9270,9270,9270,9270,60
|
|
20250421,111800,340893750,9260,9260,9260,9260,0
|
|
20250421,111700,340893750,9260,9270,9270,9260,1030
|
|
20250421,111600,331348020,9260,9260,9260,9260,0
|
|
20250421,111500,331348020,9260,9260,9260,9260,0
|
|
20250421,111400,331348020,9260,9270,9270,9260,600
|
|
20250421,111300,325789960,9280,9270,9280,9270,372
|
|
20250421,111200,322338250,9260,9260,9260,9260,17
|
|
20250421,111100,322180830,9250,9260,9260,9250,410
|
|
20250421,111000,318385650,9260,9280,9280,9260,441
|
|
20250421,110900,314299870,9260,9260,9260,9260,110
|
|
20250421,110800,313281270,9280,9280,9280,9280,0
|
|
20250421,110700,313281270,9280,9290,9290,9250,7086
|
|
20250421,110600,247525330,9300,9300,9300,9300,18
|
|
20250421,110500,247357930,9300,9300,9330,9300,1245
|
|
20250421,110400,235779010,9310,9300,9310,9300,3228
|
|
20250421,110300,205758580,9300,9300,9300,9300,0
|
|
20250421,110200,205758580,9300,9320,9320,9300,3000
|
|
20250421,110100,177839960,9330,9330,9330,9330,0
|
|
20250421,110000,177839960,9330,9330,9330,9330,281
|
|
20250421,105900,175218230,9330,9340,9340,9330,51
|
|
20250421,105800,174742390,9330,9330,9330,9330,99
|
|
20250421,105700,173818720,9330,9330,9330,9330,2
|
|
20250421,105600,173800060,9310,9320,9320,9310,1008
|
|
20250421,105500,164408740,9330,9330,9330,9330,0
|
|
20250421,105400,164408740,9330,9330,9330,9330,45
|
|
20250421,105300,163988890,9330,9320,9330,9320,59
|
|
20250421,105200,163438570,9330,9330,9330,9330,10
|
|
20250421,105100,163345270,9320,9320,9320,9320,0
|
|
20250421,105000,163345270,9320,9320,9320,9320,0
|
|
20250421,104900,163345270,9320,9320,9320,9320,26
|
|
20250421,104800,163102950,9310,9310,9310,9310,0
|
|
20250421,104700,163102950,9310,9310,9310,9310,0
|
|
20250421,104600,163102950,9310,9310,9310,9310,18
|
|
20250421,104500,162935370,9330,9320,9330,9320,60
|
|
20250421,104400,162375660,9320,9320,9320,9320,1
|
|
20250421,104300,162366340,9310,9310,9310,9310,1000
|
|
20250421,104200,153056340,9310,9310,9320,9310,400
|
|
20250421,104100,149332170,9320,9330,9330,9320,1185
|
|
20250421,104000,138287360,9330,9330,9330,9330,0
|
|
20250421,103900,138287360,9330,9330,9330,9330,218
|
|
20250421,103800,136253420,9330,9330,9330,9330,7
|
|
20250421,103700,136188110,9350,9350,9350,9350,20
|
|
20250421,103600,136001110,9340,9340,9340,9340,50
|
|
20250421,103500,135534110,9350,9340,9350,9340,200
|
|
20250421,103400,133664610,9340,9340,9340,9340,60
|
|
20250421,103300,133104210,9340,9340,9340,9340,0
|
|
20250421,103200,133104210,9340,9350,9350,9340,13
|
|
20250421,103100,132982770,9360,9360,9360,9360,0
|
|
20250421,103000,132982770,9360,9360,9360,9360,0
|
|
20250421,102900,132982770,9360,9360,9360,9360,0
|
|
20250421,102800,132982770,9360,9360,9360,9360,0
|
|
20250421,102700,132982770,9360,9360,9360,9360,1
|
|
20250421,102600,132973410,9350,9350,9350,9350,0
|
|
20250421,102500,132973410,9350,9350,9350,9350,0
|
|
20250421,102400,132973410,9350,9350,9350,9350,0
|
|
20250421,102300,132973410,9350,9350,9350,9350,0
|
|
20250421,102200,132973410,9350,9350,9350,9350,0
|
|
20250421,102100,132973410,9350,9350,9350,9350,0
|
|
20250421,102000,132973410,9350,9350,9350,9350,0
|
|
20250421,101900,132973410,9350,9350,9350,9350,1
|
|
20250421,101800,132964060,9350,9350,9350,9350,3
|
|
20250421,101700,132936010,9350,9350,9350,9350,60
|
|
20250421,101600,132375010,9360,9360,9360,9360,0
|
|
20250421,101500,132375010,9360,9360,9360,9360,6
|
|
20250421,101400,132318850,9370,9370,9370,9370,12
|
|
20250421,101300,132206410,9360,9360,9360,9360,401
|
|
20250421,101200,128453050,9360,9360,9360,9360,9
|
|
20250421,101100,128368810,9360,9360,9360,9360,8
|
|
20250421,101000,128293930,9360,9360,9360,9360,0
|
|
20250421,100900,128293930,9360,9360,9360,9360,15
|
|
20250421,100800,128153530,9360,9360,9360,9360,153
|
|
20250421,100700,126721450,9390,9390,9390,9390,0
|
|
20250421,100600,126721450,9390,9390,9390,9390,0
|
|
20250421,100500,126721450,9390,9390,9390,9390,0
|
|
20250421,100400,126721450,9390,9390,9390,9390,0
|
|
20250421,100300,126721450,9390,9360,9390,9360,2
|
|
20250421,100200,126702700,9390,9390,9390,9390,0
|
|
20250421,100100,126702700,9390,9360,9390,9360,13
|
|
20250421,100000,126580690,9390,9390,9390,9370,62
|
|
20250421,095900,125999710,9380,9350,9380,9350,28
|
|
20250421,095800,125737280,9340,9340,9340,9340,1
|
|
20250421,095700,125727940,9320,9330,9330,9320,3686
|
|
20250421,095600,91372270,9350,9330,9350,9320,351
|
|
20250421,095500,88098890,9350,9370,9370,9340,589
|
|
20250421,095400,82586590,9370,9360,9370,9360,116
|
|
20250421,095300,81500670,9360,9370,9370,9360,973
|
|
20250421,095200,72389620,9380,9380,9380,9370,239
|
|
20250421,095100,70147920,9380,9390,9390,9380,680
|
|
20250421,095000,63766800,9410,9390,9410,9390,42
|
|
20250421,094900,63372280,9410,9390,9410,9390,60
|
|
20250421,094800,62808860,9400,9410,9410,9400,56
|
|
20250421,094700,62282440,9400,9410,9410,9400,572
|
|
20250421,094600,56900830,9430,9430,9430,9430,0
|
|
20250421,094500,56900830,9430,9410,9430,9410,234
|
|
20250421,094400,54698870,9430,9430,9430,9430,5
|
|
20250421,094300,54651720,9410,9410,9410,9410,0
|
|
20250421,094200,54651720,9410,9410,9410,9410,0
|
|
20250421,094100,54651720,9410,9410,9410,9410,0
|
|
20250421,094000,54651720,9410,9420,9420,9410,300
|
|
20250421,093900,51826980,9430,9440,9440,9430,2
|
|
20250421,093800,51808110,9450,9450,9450,9450,0
|
|
20250421,093700,51808110,9450,9450,9450,9450,0
|
|
20250421,093600,51808110,9450,9450,9450,9450,0
|
|
20250421,093500,51808110,9450,9450,9460,9420,21
|
|
20250421,093400,51610110,9460,9460,9460,9460,0
|
|
20250421,093300,51610110,9460,9460,9460,9460,0
|
|
20250421,093200,51610110,9460,9460,9460,9460,0
|
|
20250421,093100,51610110,9460,9450,9460,9410,249
|
|
20250421,093000,49263780,9460,9450,9460,9450,2
|
|
20250421,092900,49244870,9460,9440,9460,9440,19
|
|
20250421,092800,49065310,9430,9430,9440,9430,42
|
|
20250421,092700,48669240,9450,9450,9450,9450,0
|
|
20250421,092600,48669240,9450,9450,9450,9450,2
|
|
20250421,092500,48650340,9450,9450,9450,9450,1
|
|
20250421,092400,48640890,9450,9450,9450,9450,3
|
|
20250421,092300,48612540,9450,9450,9450,9450,0
|
|
20250421,092200,48612540,9450,9450,9450,9450,0
|
|
20250421,092100,48612540,9450,9450,9450,9450,1
|
|
20250421,092000,48603090,9450,9450,9450,9450,0
|
|
20250421,091900,48603090,9450,9450,9450,9450,1
|
|
20250421,091800,48593640,9450,9420,9460,9420,978
|
|
20250421,091700,39371180,9420,9410,9420,9410,125
|
|
20250421,091600,38194890,9380,9400,9400,9370,202
|
|
20250421,091500,36298530,9420,9430,9430,9420,11
|
|
20250421,091400,36194880,9430,9460,9460,9400,12
|
|
20250421,091300,36081790,9440,9420,9460,9420,234
|
|
20250421,091200,33875400,9410,9360,9410,9350,727
|
|
20250421,091100,27064510,9360,9370,9370,9360,10
|
|
20250421,091000,26970900,9410,9390,9410,9390,32
|
|
20250421,090900,26670270,9440,9440,9440,9440,0
|
|
20250421,090800,26670270,9440,9440,9440,9440,0
|
|
20250421,090700,26670270,9440,9440,9440,9400,3
|
|
20250421,090600,26641990,9390,9400,9430,9300,1116
|
|
20250421,090500,16216530,9430,9380,9430,9380,73
|
|
20250421,090400,15529640,9400,9400,9410,9400,6
|
|
20250421,090300,15473230,9450,9450,9450,9430,3
|
|
20250421,090200,15444900,9400,9400,9400,9400,0
|
|
20250421,090100,15444900,9400,9520,9520,9310,1530
|
|
20250421,090000,1162110,9520,9530,9530,9520,122
|