626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,192300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,192200,4592521005,2300,2300,2300,2300,0
|
|
20250421,192100,4592521005,2300,2300,2300,2300,0
|
|
20250421,192000,4592521005,2300,2300,2300,2300,0
|
|
20250421,191900,4592521005,2300,2300,2300,2300,0
|
|
20250421,191800,4592521005,2300,2300,2300,2300,0
|
|
20250421,191700,4592521005,2300,2300,2300,2300,0
|
|
20250421,191600,4592521005,2300,2300,2300,2300,0
|
|
20250421,191500,4592521005,2300,2300,2300,2300,0
|
|
20250421,191400,4592521005,2300,2300,2300,2300,0
|
|
20250421,191300,4592521005,2300,2300,2300,2300,0
|
|
20250421,191200,4592521005,2300,2300,2300,2300,0
|
|
20250421,191100,4592521005,2300,2300,2300,2300,0
|
|
20250421,191000,4592521005,2300,2300,2300,2300,0
|
|
20250421,190900,4592521005,2300,2300,2300,2300,0
|
|
20250421,190800,4592521005,2300,2300,2300,2300,0
|
|
20250421,190700,4592521005,2300,2300,2300,2300,0
|
|
20250421,190600,4592521005,2300,2300,2300,2300,0
|
|
20250421,190500,4592521005,2300,2300,2300,2300,0
|
|
20250421,190400,4592521005,2300,2300,2300,2300,0
|
|
20250421,190300,4592521005,2300,2300,2300,2300,0
|
|
20250421,190200,4592521005,2300,2300,2300,2300,0
|
|
20250421,190100,4592521005,2300,2300,2300,2300,0
|
|
20250421,190000,4592521005,2300,2300,2300,2300,0
|
|
20250421,185900,4592521005,2300,2300,2300,2300,0
|
|
20250421,185800,4592521005,2300,2300,2300,2300,0
|
|
20250421,185700,4592521005,2300,2300,2300,2300,0
|
|
20250421,185600,4592521005,2300,2300,2300,2300,0
|
|
20250421,185500,4592521005,2300,2300,2300,2300,0
|
|
20250421,185400,4592521005,2300,2300,2300,2300,0
|
|
20250421,185300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,185200,4592521005,2300,2300,2300,2300,0
|
|
20250421,185100,4592521005,2300,2300,2300,2300,0
|
|
20250421,185000,4592521005,2300,2300,2300,2300,0
|
|
20250421,184900,4592521005,2300,2300,2300,2300,0
|
|
20250421,184800,4592521005,2300,2300,2300,2300,0
|
|
20250421,184700,4592521005,2300,2300,2300,2300,0
|
|
20250421,184600,4592521005,2300,2300,2300,2300,0
|
|
20250421,184500,4592521005,2300,2300,2300,2300,0
|
|
20250421,184400,4592521005,2300,2300,2300,2300,0
|
|
20250421,184300,4592521005,2300,2300,2300,2300,0
|
|
20250421,184200,4592521005,2300,2300,2300,2300,0
|
|
20250421,184100,4592521005,2300,2300,2300,2300,0
|
|
20250421,184000,4592521005,2300,2300,2300,2300,0
|
|
20250421,183900,4592521005,2300,2300,2300,2300,0
|
|
20250421,183800,4592521005,2300,2300,2300,2300,0
|
|
20250421,183700,4592521005,2300,2300,2300,2300,0
|
|
20250421,183600,4592521005,2300,2300,2300,2300,0
|
|
20250421,183500,4592521005,2300,2300,2300,2300,0
|
|
20250421,183400,4592521005,2300,2300,2300,2300,0
|
|
20250421,183300,4592521005,2300,2300,2300,2300,0
|
|
20250421,183200,4592521005,2300,2300,2300,2300,0
|
|
20250421,183100,4592521005,2300,2300,2300,2300,0
|
|
20250421,183000,4592521005,2300,2300,2300,2300,0
|
|
20250421,182900,4592521005,2300,2300,2300,2300,0
|
|
20250421,182800,4592521005,2300,2300,2300,2300,0
|
|
20250421,182700,4592521005,2300,2300,2300,2300,0
|
|
20250421,182600,4592521005,2300,2300,2300,2300,0
|
|
20250421,182500,4592521005,2300,2300,2300,2300,0
|
|
20250421,182400,4592521005,2300,2300,2300,2300,0
|
|
20250421,182300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,182200,4592521005,2300,2300,2300,2300,0
|
|
20250421,182100,4592521005,2300,2300,2300,2300,0
|
|
20250421,182000,4592521005,2300,2300,2300,2300,0
|
|
20250421,181900,4592521005,2300,2300,2300,2300,0
|
|
20250421,181800,4592521005,2300,2300,2300,2300,0
|
|
20250421,181700,4592521005,2300,2300,2300,2300,0
|
|
20250421,181600,4592521005,2300,2300,2300,2300,0
|
|
20250421,181500,4592521005,2300,2300,2300,2300,0
|
|
20250421,181400,4592521005,2300,2300,2300,2300,0
|
|
20250421,181300,4592521005,2300,2300,2300,2300,0
|
|
20250421,181200,4592521005,2300,2300,2300,2300,0
|
|
20250421,181100,4592521005,2300,2300,2300,2300,0
|
|
20250421,181000,4592521005,2300,2300,2300,2300,0
|
|
20250421,180900,4592521005,2300,2300,2300,2300,0
|
|
20250421,180800,4592521005,2300,2300,2300,2300,0
|
|
20250421,180700,4592521005,2300,2300,2300,2300,0
|
|
20250421,180600,4592521005,2300,2300,2300,2300,0
|
|
20250421,180500,4592521005,2300,2300,2300,2300,0
|
|
20250421,180400,4592521005,2300,2300,2300,2300,0
|
|
20250421,180300,4592521005,2300,2300,2300,2300,0
|
|
20250421,180200,4592521005,2300,2300,2300,2300,0
|
|
20250421,180100,4592521005,2300,2300,2300,2300,0
|
|
20250421,180000,4592521005,2300,2300,2300,2300,0
|
|
20250421,175900,4592521005,2300,2300,2300,2300,0
|
|
20250421,175800,4592521005,2300,2300,2300,2300,0
|
|
20250421,175700,4592521005,2300,2300,2300,2300,0
|
|
20250421,175600,4592521005,2300,2300,2300,2300,0
|
|
20250421,175500,4592521005,2300,2300,2300,2300,0
|
|
20250421,175400,4592521005,2300,2300,2300,2300,0
|
|
20250421,175300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,175200,4592521005,2300,2300,2300,2300,0
|
|
20250421,175100,4592521005,2300,2300,2300,2300,0
|
|
20250421,175000,4592521005,2300,2300,2300,2300,0
|
|
20250421,174900,4592521005,2300,2300,2300,2300,0
|
|
20250421,174800,4592521005,2300,2300,2300,2300,0
|
|
20250421,174700,4592521005,2300,2300,2300,2300,0
|
|
20250421,174600,4592521005,2300,2300,2300,2300,0
|
|
20250421,174500,4592521005,2300,2300,2300,2300,0
|
|
20250421,174400,4592521005,2300,2300,2300,2300,0
|
|
20250421,174300,4592521005,2300,2300,2300,2300,0
|
|
20250421,174200,4592521005,2300,2300,2300,2300,0
|
|
20250421,174100,4592521005,2300,2300,2300,2300,0
|
|
20250421,174000,4592521005,2300,2300,2300,2300,0
|
|
20250421,173900,4592521005,2300,2300,2300,2300,0
|
|
20250421,173800,4592521005,2300,2300,2300,2300,0
|
|
20250421,173700,4592521005,2300,2300,2300,2300,0
|
|
20250421,173600,4592521005,2300,2300,2300,2300,0
|
|
20250421,173500,4592521005,2300,2300,2300,2300,0
|
|
20250421,173400,4592521005,2300,2300,2300,2300,0
|
|
20250421,173300,4592521005,2300,2300,2300,2300,0
|
|
20250421,173200,4592521005,2300,2300,2300,2300,0
|
|
20250421,173100,4592521005,2300,2300,2300,2300,0
|
|
20250421,173000,4592521005,2300,2300,2300,2300,0
|
|
20250421,172900,4592521005,2300,2300,2300,2300,0
|
|
20250421,172800,4592521005,2300,2300,2300,2300,0
|
|
20250421,172700,4592521005,2300,2300,2300,2300,0
|
|
20250421,172600,4592521005,2300,2300,2300,2300,0
|
|
20250421,172500,4592521005,2300,2300,2300,2300,0
|
|
20250421,172400,4592521005,2300,2300,2300,2300,0
|
|
20250421,172300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,172200,4592521005,2300,2300,2300,2300,0
|
|
20250421,172100,4592521005,2300,2300,2300,2300,0
|
|
20250421,172000,4592521005,2300,2300,2300,2300,0
|
|
20250421,171900,4592521005,2300,2300,2300,2300,0
|
|
20250421,171800,4592521005,2300,2300,2300,2300,0
|
|
20250421,171700,4592521005,2300,2300,2300,2300,0
|
|
20250421,171600,4592521005,2300,2300,2300,2300,0
|
|
20250421,171500,4592521005,2300,2300,2300,2300,0
|
|
20250421,171400,4592521005,2300,2300,2300,2300,0
|
|
20250421,171300,4592521005,2300,2300,2300,2300,0
|
|
20250421,171200,4592521005,2300,2300,2300,2300,0
|
|
20250421,171100,4592521005,2300,2300,2300,2300,0
|
|
20250421,171000,4592521005,2300,2300,2300,2300,0
|
|
20250421,170900,4592521005,2300,2300,2300,2300,0
|
|
20250421,170800,4592521005,2300,2300,2300,2300,0
|
|
20250421,170700,4592521005,2300,2300,2300,2300,0
|
|
20250421,170600,4592521005,2300,2300,2300,2300,0
|
|
20250421,170500,4592521005,2300,2300,2300,2300,0
|
|
20250421,170400,4592521005,2300,2300,2300,2300,0
|
|
20250421,170300,4592521005,2300,2300,2300,2300,0
|
|
20250421,170200,4592521005,2300,2300,2300,2300,0
|
|
20250421,170100,4592521005,2300,2300,2300,2300,0
|
|
20250421,170000,4592521005,2300,2300,2300,2300,0
|
|
20250421,165900,4592521005,2300,2300,2300,2300,0
|
|
20250421,165800,4592521005,2300,2300,2300,2300,0
|
|
20250421,165700,4592521005,2300,2300,2300,2300,0
|
|
20250421,165600,4592521005,2300,2300,2300,2300,0
|
|
20250421,165500,4592521005,2300,2300,2300,2300,0
|
|
20250421,165400,4592521005,2300,2300,2300,2300,0
|
|
20250421,165300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,165200,4592521005,2300,2300,2300,2300,0
|
|
20250421,165100,4592521005,2300,2300,2300,2300,0
|
|
20250421,165000,4592521005,2300,2300,2300,2300,0
|
|
20250421,164900,4592521005,2300,2300,2300,2300,0
|
|
20250421,164800,4592521005,2300,2300,2300,2300,0
|
|
20250421,164700,4592521005,2300,2300,2300,2300,0
|
|
20250421,164600,4592521005,2300,2300,2300,2300,0
|
|
20250421,164500,4592521005,2300,2300,2300,2300,0
|
|
20250421,164400,4592521005,2300,2300,2300,2300,0
|
|
20250421,164300,4592521005,2300,2300,2300,2300,0
|
|
20250421,164200,4592521005,2300,2300,2300,2300,0
|
|
20250421,164100,4592521005,2300,2300,2300,2300,0
|
|
20250421,164000,4592521005,2300,2300,2300,2300,0
|
|
20250421,163900,4592521005,2300,2300,2300,2300,0
|
|
20250421,163800,4592521005,2300,2300,2300,2300,0
|
|
20250421,163700,4592521005,2300,2300,2300,2300,0
|
|
20250421,163600,4592521005,2300,2300,2300,2300,0
|
|
20250421,163500,4592521005,2300,2300,2300,2300,0
|
|
20250421,163400,4592521005,2300,2300,2300,2300,0
|
|
20250421,163300,4592521005,2300,2300,2300,2300,0
|
|
20250421,163200,4592521005,2300,2300,2300,2300,0
|
|
20250421,163100,4592521005,2300,2300,2300,2300,0
|
|
20250421,163000,4592521005,2300,2300,2300,2300,0
|
|
20250421,162900,4592521005,2300,2300,2300,2300,0
|
|
20250421,162800,4592521005,2300,2300,2300,2300,0
|
|
20250421,162700,4592521005,2300,2300,2300,2300,0
|
|
20250421,162600,4592521005,2300,2300,2300,2300,0
|
|
20250421,162500,4592521005,2300,2300,2300,2300,0
|
|
20250421,162400,4592521005,2300,2300,2300,2300,0
|
|
20250421,162300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,162200,4592521005,2300,2300,2300,2300,0
|
|
20250421,162100,4592521005,2300,2300,2300,2300,0
|
|
20250421,162000,4592521005,2300,2300,2300,2300,0
|
|
20250421,161900,4592521005,2300,2300,2300,2300,0
|
|
20250421,161800,4592521005,2300,2300,2300,2300,0
|
|
20250421,161700,4592521005,2300,2300,2300,2300,0
|
|
20250421,161600,4592521005,2300,2300,2300,2300,0
|
|
20250421,161500,4592521005,2300,2300,2300,2300,0
|
|
20250421,161400,4592521005,2300,2300,2300,2300,0
|
|
20250421,161300,4592521005,2300,2300,2300,2300,0
|
|
20250421,161200,4592521005,2300,2300,2300,2300,0
|
|
20250421,161100,4592521005,2300,2300,2300,2300,0
|
|
20250421,161000,4592521005,2300,2300,2300,2300,0
|
|
20250421,160900,4592521005,2300,2300,2300,2300,0
|
|
20250421,160800,4592521005,2300,2300,2300,2300,0
|
|
20250421,160700,4592521005,2300,2300,2300,2300,0
|
|
20250421,160600,4592521005,2300,2300,2300,2300,0
|
|
20250421,160500,4592521005,2300,2300,2300,2300,0
|
|
20250421,160400,4592521005,2300,2300,2300,2300,0
|
|
20250421,160300,4592521005,2300,2300,2300,2300,0
|
|
20250421,160200,4592521005,2300,2300,2300,2300,0
|
|
20250421,160100,4592521005,2300,2300,2300,2300,0
|
|
20250421,160000,4592521005,2300,2300,2300,2300,0
|
|
20250421,155900,4592521005,2300,2300,2300,2300,0
|
|
20250421,155800,4592521005,2300,2300,2300,2300,0
|
|
20250421,155700,4592521005,2300,2300,2300,2300,0
|
|
20250421,155600,4592521005,2300,2300,2300,2300,0
|
|
20250421,155500,4592521005,2300,2300,2300,2300,0
|
|
20250421,155400,4592521005,2300,2300,2300,2300,0
|
|
20250421,155300,4592521005,2300,2300,2300,2300,79498
|
|
20250421,155200,4592521005,2300,2300,2300,2300,0
|
|
20250421,155100,4592521005,2300,2300,2300,2300,0
|
|
20250421,155000,4592521005,2300,2300,2300,2300,0
|
|
20250421,154900,4592521005,2300,2300,2300,2300,0
|
|
20250421,154800,4592521005,2300,2300,2300,2300,0
|
|
20250421,154700,4592521005,2300,2300,2300,2300,0
|
|
20250421,154600,4592521005,2300,2300,2300,2300,0
|
|
20250421,154500,4592521005,2300,2300,2300,2300,0
|
|
20250421,154400,4592521005,2300,2300,2300,2300,0
|
|
20250421,154300,4592521005,2300,2300,2300,2300,0
|
|
20250421,154200,4592521005,2300,2300,2300,2300,0
|
|
20250421,154100,4592521005,2300,2300,2300,2300,0
|
|
20250421,154000,4592521005,2300,2300,2300,2300,0
|
|
20250421,153900,4592521005,2300,2300,2300,2300,0
|
|
20250421,153800,4592521005,2300,2300,2300,2300,0
|
|
20250421,153700,4592521005,2300,2300,2300,2300,0
|
|
20250421,153600,4592521005,2300,2300,2300,2300,0
|
|
20250421,153500,4592521005,2300,2300,2300,2300,0
|
|
20250421,153400,4592521005,2300,2300,2300,2300,0
|
|
20250421,153300,4592521005,2300,2300,2300,2300,0
|
|
20250421,153200,4592521005,2300,2300,2300,2300,0
|
|
20250421,153100,4592521005,2300,2300,2300,2300,0
|
|
20250421,153000,4592521005,2300,2300,2300,2300,79498
|
|
20250421,152900,4409675605,2300,2300,2300,2300,0
|
|
20250421,152800,4409675605,2300,2300,2300,2300,0
|
|
20250421,152700,4409675605,2300,2300,2300,2300,0
|
|
20250421,152600,4409675605,2300,2300,2300,2300,0
|
|
20250421,152500,4409675605,2300,2300,2300,2300,0
|
|
20250421,152400,4409675605,2300,2300,2300,2300,0
|
|
20250421,152300,4409675605,2300,2300,2300,2300,0
|
|
20250421,152200,4409675605,2300,2300,2300,2300,0
|
|
20250421,152100,4409675605,2300,2300,2300,2300,0
|
|
20250421,152000,4409675605,2300,2300,2300,2300,0
|
|
20250421,151900,4409675605,2300,2305,2307,2300,16647
|
|
20250421,151800,4371370699,2305,2305,2310,2300,13304
|
|
20250421,151700,4340710714,2310,2310,2310,2305,17087
|
|
20250421,151600,4301246559,2315,2305,2315,2300,16302
|
|
20250421,151500,4263622434,2310,2310,2310,2300,20192
|
|
20250421,151400,4217073689,2310,2310,2310,2305,4280
|
|
20250421,151300,4207189660,2310,2305,2315,2305,21289
|
|
20250421,151200,4158053930,2310,2310,2315,2305,25244
|
|
20250421,151100,4099757110,2310,2310,2310,2305,3091
|
|
20250421,151000,4092619185,2310,2305,2310,2300,36922
|
|
20250421,150900,4007457430,2300,2300,2305,2297,34573
|
|
20250421,150800,3927939704,2295,2275,2300,2275,62037
|
|
20250421,150700,3785796184,2275,2275,2275,2270,4781
|
|
20250421,150600,3774940014,2270,2270,2275,2270,1401
|
|
20250421,150500,3771757194,2275,2270,2275,2265,8651
|
|
20250421,150400,3752120694,2270,2275,2280,2270,4441
|
|
20250421,150300,3742022919,2280,2280,2280,2275,29
|
|
20250421,150200,3741956869,2275,2275,2280,2275,1992
|
|
20250421,150100,3737424554,2275,2275,2275,2275,1352
|
|
20250421,150000,3734348754,2275,2275,2280,2270,5616
|
|
20250421,145900,3721592519,2270,2270,2275,2270,7116
|
|
20250421,145800,3705438679,2270,2275,2280,2270,9351
|
|
20250421,145700,3684187044,2280,2275,2280,2270,2860
|
|
20250421,145600,3677678769,2275,2285,2285,2275,16669
|
|
20250421,145500,3639708529,2280,2285,2290,2280,820
|
|
20250421,145400,3637833379,2290,2280,2290,2280,4151
|
|
20250421,145300,3628335714,2280,2280,2280,2280,2337
|
|
20250421,145200,3623007354,2290,2280,2290,2280,1798
|
|
20250421,145100,3618903044,2285,2285,2285,2285,2312
|
|
20250421,145000,3613620124,2285,2285,2285,2285,1166
|
|
20250421,144900,3610955814,2285,2285,2285,2285,9
|
|
20250421,144800,3610935249,2280,2285,2285,2280,550
|
|
20250421,144700,3609679024,2290,2285,2290,2280,1519
|
|
20250421,144600,3606209194,2285,2285,2285,2285,222
|
|
20250421,144500,3605701924,2290,2290,2290,2290,317
|
|
20250421,144400,3604975994,2290,2285,2290,2280,1651
|
|
20250421,144300,3601203459,2285,2285,2285,2285,43
|
|
20250421,144200,3601105204,2285,2285,2285,2285,1074
|
|
20250421,144100,3598651114,2285,2285,2285,2285,2406
|
|
20250421,144000,3593153404,2285,2280,2285,2280,2011
|
|
20250421,143900,3588563854,2280,2285,2285,2280,3205
|
|
20250421,143800,3581251184,2290,2285,2290,2285,2573
|
|
20250421,143700,3575367194,2285,2285,2290,2285,4401
|
|
20250421,143600,3565299694,2285,2285,2285,2285,942
|
|
20250421,143500,3563147224,2280,2285,2285,2280,1868
|
|
20250421,143400,3558885504,2285,2285,2285,2280,3351
|
|
20250421,143300,3551243849,2280,2290,2290,2280,2236
|
|
20250421,143200,3546134624,2285,2290,2290,2285,1905
|
|
20250421,143100,3541781359,2290,2295,2295,2280,7267
|
|
20250421,143000,3525170854,2295,2295,2295,2290,3129
|
|
20250421,142900,3518000149,2290,2295,2295,2290,1528
|
|
20250421,142800,3514494029,2295,2295,2300,2290,1475
|
|
20250421,142700,3511109719,2295,2290,2295,2285,8157
|
|
20250421,142600,3492414019,2295,2295,2295,2295,1123
|
|
20250421,142500,3489836734,2295,2300,2300,2295,791
|
|
20250421,142400,3488021344,2300,2290,2300,2290,3108
|
|
20250421,142300,3480890554,2295,2295,2295,2295,4005
|
|
20250421,142200,3471699079,2300,2300,2300,2295,1286
|
|
20250421,142100,3468747014,2300,2295,2300,2295,5313
|
|
20250421,142000,3456546789,2295,2295,2295,2290,807
|
|
20250421,141900,3454695994,2295,2295,2295,2295,1181
|
|
20250421,141800,3451985599,2295,2285,2295,2285,4930
|
|
20250421,141700,3440672344,2290,2290,2290,2290,5060
|
|
20250421,141600,3429084944,2290,2290,2290,2285,162
|
|
20250421,141500,3428714164,2290,2290,2290,2280,1405
|
|
20250421,141400,3425501714,2290,2290,2290,2290,1
|
|
20250421,141300,3425499424,2280,2280,2280,2280,1000
|
|
20250421,141200,3423219424,2290,2290,2290,2280,707
|
|
20250421,141100,3421601934,2290,2290,2290,2280,1536
|
|
20250421,141000,3418099814,2290,2285,2290,2280,2950
|
|
20250421,140900,3411372124,2285,2290,2290,2280,4463
|
|
20250421,140800,3401179409,2290,2290,2290,2290,435
|
|
20250421,140700,3400183259,2295,2292,2295,2285,3465
|
|
20250421,140600,3392258377,2295,2290,2295,2290,3049
|
|
20250421,140500,3385274257,2295,2292,2295,2290,1585
|
|
20250421,140400,3381644078,2295,2295,2295,2295,1
|
|
20250421,140300,3381641783,2295,2295,2295,2290,654
|
|
20250421,140200,3380142353,2295,2295,2295,2285,44
|
|
20250421,140100,3380041783,2290,2290,2290,2290,3
|
|
20250421,140000,3380034913,2280,2285,2285,2280,4998
|
|
20250421,135900,3368624643,2290,2290,2295,2290,1356
|
|
20250421,135800,3365514013,2290,2285,2290,2280,3173
|
|
20250421,135700,3358265153,2285,2290,2290,2285,2180
|
|
20250421,135600,3353276888,2290,2290,2295,2290,1493
|
|
20250421,135500,3349857018,2290,2295,2295,2290,616
|
|
20250421,135400,3348444913,2295,2295,2295,2290,248
|
|
20250421,135300,3347875758,2295,2290,2295,2290,317
|
|
20250421,135200,3347149813,2290,2290,2290,2285,2364
|
|
20250421,135100,3341747048,2295,2290,2295,2290,924
|
|
20250421,135000,3339631073,2295,2295,2295,2295,1
|
|
20250421,134900,3339628778,2280,2290,2295,2280,10033
|
|
20250421,134800,3316622798,2295,2280,2295,2280,18022
|
|
20250421,134700,3275388153,2285,2280,2285,2280,342
|
|
20250421,134600,3274608388,2285,2285,2285,2285,0
|
|
20250421,134500,3274608388,2285,2285,2285,2285,187
|
|
20250421,134400,3274181093,2285,2290,2290,2285,1122
|
|
20250421,134300,3271616618,2285,2285,2285,2280,1183
|
|
20250421,134200,3268913528,2285,2285,2285,2285,153
|
|
20250421,134100,3268563923,2280,2280,2280,2280,123
|
|
20250421,134000,3268283483,2285,2285,2290,2285,2057
|
|
20250421,133900,3263583233,2285,2285,2285,2285,1080
|
|
20250421,133800,3261115433,2285,2285,2285,2285,62
|
|
20250421,133700,3260973763,2285,2290,2290,2285,1184
|
|
20250421,133600,3258268303,2290,2290,2290,2280,2214
|
|
20250421,133500,3253214763,2290,2285,2290,2280,551
|
|
20250421,133400,3251955913,2285,2280,2285,2280,6204
|
|
20250421,133300,3237798178,2280,2275,2280,2275,658
|
|
20250421,133200,3236300133,2275,2275,2275,2275,21
|
|
20250421,133100,3236252358,2280,2280,2280,2275,7
|
|
20250421,133000,3236236403,2280,2280,2280,2280,200
|
|
20250421,132900,3235780403,2280,2275,2280,2275,1247
|
|
20250421,132800,3232943473,2280,2275,2280,2275,344
|
|
20250421,132700,3232160868,2275,2280,2280,2275,204
|
|
20250421,132600,3231696248,2280,2275,2280,2275,400
|
|
20250421,132500,3230785583,2275,2270,2275,2270,1169
|
|
20250421,132400,3228131933,2275,2270,2275,2265,3344
|
|
20250421,132300,3220538368,2275,2275,2275,2270,1472
|
|
20250421,132200,3217196683,2275,2275,2275,2275,329
|
|
20250421,132100,3216448208,2275,2270,2275,2270,9422
|
|
20250421,132000,3195060238,2275,2275,2275,2275,1818
|
|
20250421,131900,3190924288,2275,2275,2275,2275,688
|
|
20250421,131800,3189359088,2275,2275,2275,2275,156
|
|
20250421,131700,3189004188,2270,2270,2270,2270,2000
|
|
20250421,131600,3184464188,2275,2275,2275,2275,1006
|
|
20250421,131500,3182175538,2275,2270,2275,2270,793
|
|
20250421,131400,3180375413,2270,2275,2275,2270,260
|
|
20250421,131300,3179785008,2270,2270,2270,2270,3371
|
|
20250421,131200,3172132838,2275,2275,2275,2275,967
|
|
20250421,131100,3169932913,2275,2275,2275,2275,12
|
|
20250421,131000,3169905613,2275,2270,2275,2270,1002
|
|
20250421,130900,3167631063,2270,2270,2275,2270,27
|
|
20250421,130800,3167569743,2275,2270,2275,2265,2389
|
|
20250421,130700,3162146668,2275,2275,2275,2275,4
|
|
20250421,130600,3162137568,2270,2280,2280,2270,1220
|
|
20250421,130500,3159362088,2280,2280,2280,2280,882
|
|
20250421,130400,3157351128,2275,2275,2275,2270,34763
|
|
20250421,130300,3078265308,2275,2275,2275,2275,963
|
|
20250421,130200,3076074483,2270,2265,2270,2265,5514
|
|
20250421,130100,3063557823,2265,2270,2270,2265,1063
|
|
20250421,130000,3061149636,2270,2270,2270,2267,215
|
|
20250421,125900,3060661658,2270,2270,2270,2270,76
|
|
20250421,125800,3060489138,2265,2265,2265,2265,166
|
|
20250421,125700,3060113148,2265,2265,2265,2260,6287
|
|
20250421,125600,3045875293,2265,2260,2265,2260,1188
|
|
20250421,125500,3043186408,2265,2265,2265,2265,1109
|
|
20250421,125400,3040674523,2265,2265,2265,2260,986
|
|
20250421,125300,3038442113,2260,2265,2270,2260,3118
|
|
20250421,125200,3031385438,2265,2270,2270,2265,4511
|
|
20250421,125100,3021168013,2265,2265,2265,2265,1078
|
|
20250421,125000,3018726343,2265,2265,2265,2265,0
|
|
20250421,124900,3018726343,2265,2265,2265,2265,3063
|
|
20250421,124800,3011788648,2270,2270,2270,2270,1
|
|
20250421,124700,3011786378,2270,2270,2275,2265,7424
|
|
20250421,124600,2994935373,2265,2265,2275,2265,2109
|
|
20250421,124500,2990158478,2265,2275,2275,2265,3147
|
|
20250421,124400,2983029933,2270,2270,2270,2265,3334
|
|
20250421,124300,2975468368,2265,2265,2270,2265,6583
|
|
20250421,124200,2960557758,2265,2275,2275,2265,4297
|
|
20250421,124100,2950809913,2275,2275,2275,2275,1
|
|
20250421,124000,2950807638,2275,2275,2275,2275,11
|
|
20250421,123900,2950782613,2270,2270,2270,2270,145
|
|
20250421,123800,2950453463,2275,2270,2275,2270,9121
|
|
20250421,123700,2929748748,2270,2270,2270,2270,2043
|
|
20250421,123600,2925111138,2270,2275,2275,2270,2862
|
|
20250421,123500,2918613468,2275,2270,2275,2270,1823
|
|
20250421,123400,2914472758,2270,2275,2275,2270,18
|
|
20250421,123300,2914431878,2280,2270,2280,2270,5171
|
|
20250421,123200,2902692838,2270,2280,2280,2270,3224
|
|
20250421,123100,2895370363,2275,2275,2275,2275,0
|
|
20250421,123000,2895370363,2275,2275,2275,2275,3268
|
|
20250421,122900,2887935663,2275,2275,2275,2275,1077
|
|
20250421,122800,2885485488,2275,2275,2275,2275,164
|
|
20250421,122700,2885112388,2275,2275,2275,2275,1000
|
|
20250421,122600,2882837388,2275,2275,2275,2275,164
|
|
20250421,122500,2882464288,2275,2280,2280,2275,202
|
|
20250421,122400,2882004233,2280,2270,2280,2270,2023
|
|
20250421,122300,2877409883,2270,2280,2280,2270,953
|
|
20250421,122200,2875244798,2280,2275,2280,2270,107
|
|
20250421,122100,2875001613,2275,2280,2280,2270,2601
|
|
20250421,122000,2869084093,2275,2275,2275,2275,0
|
|
20250421,121900,2869084093,2275,2275,2275,2275,4196
|
|
20250421,121800,2859538193,2280,2280,2280,2280,2
|
|
20250421,121700,2859533633,2280,2270,2280,2270,29
|
|
20250421,121600,2859467768,2280,2275,2280,2270,1273
|
|
20250421,121500,2856574548,2280,2280,2280,2280,10
|
|
20250421,121400,2856551748,2280,2280,2280,2280,35
|
|
20250421,121300,2856471948,2280,2280,2280,2280,3
|
|
20250421,121200,2856465108,2275,2280,2280,2275,1097
|
|
20250421,121100,2853969418,2280,2270,2280,2270,2263
|
|
20250421,121000,2848830863,2270,2275,2275,2270,10734
|
|
20250421,120900,2824457683,2275,2280,2280,2275,1045
|
|
20250421,120800,2822080118,2275,2280,2280,2275,614
|
|
20250421,120700,2820683243,2280,2280,2280,2280,100
|
|
20250421,120600,2820455243,2280,2280,2280,2280,2353
|
|
20250421,120500,2815090403,2280,2280,2280,2280,1
|
|
20250421,120400,2815088123,2280,2280,2280,2280,231
|
|
20250421,120300,2814561443,2275,2275,2280,2275,2548
|
|
20250421,120200,2808764713,2275,2275,2275,2275,233
|
|
20250421,120100,2808234638,2275,2280,2280,2275,453
|
|
20250421,120000,2807204058,2275,2280,2280,2275,151
|
|
20250421,115900,2806859928,2275,2275,2280,2275,1040
|
|
20250421,115800,2804491423,2275,2270,2275,2270,1609
|
|
20250421,115700,2800835948,2270,2275,2275,2270,70
|
|
20250421,115600,2800677033,2275,2275,2275,2270,293
|
|
20250421,115500,2800010568,2270,2275,2275,2270,886
|
|
20250421,115400,2797999313,2275,2275,2275,2275,457
|
|
20250421,115300,2796959638,2275,2275,2275,2270,2643
|
|
20250421,115200,2790958958,2270,2280,2280,2270,2613
|
|
20250421,115100,2785007198,2270,2275,2275,2270,8912
|
|
20250421,115000,2764771543,2280,2275,2280,2272,124
|
|
20250421,114900,2764489510,2275,2275,2277,2275,526
|
|
20250421,114800,2763292858,2275,2280,2280,2275,2224
|
|
20250421,114700,2758233243,2280,2272,2280,2272,362
|
|
20250421,114600,2757410762,2272,2275,2275,2270,9342
|
|
20250421,114500,2736172095,2277,2280,2280,2275,2649
|
|
20250421,114400,2730144878,2280,2280,2285,2275,1411
|
|
20250421,114300,2726928313,2280,2280,2285,2280,1857
|
|
20250421,114200,2722694348,2280,2280,2280,2280,50
|
|
20250421,114100,2722580348,2280,2275,2280,2275,945
|
|
20250421,114000,2720430443,2280,2295,2295,2280,7177
|
|
20250421,113900,2704051563,2290,2285,2290,2285,1184
|
|
20250421,113800,2701340703,2290,2290,2290,2290,1
|
|
20250421,113700,2701338413,2290,2295,2295,2290,630
|
|
20250421,113600,2699895593,2290,2295,2295,2290,3313
|
|
20250421,113500,2692307028,2295,2295,2295,2295,364
|
|
20250421,113400,2691471648,2295,2290,2295,2290,1836
|
|
20250421,113300,2687262363,2290,2290,2290,2290,156
|
|
20250421,113200,2686905123,2290,2290,2290,2290,206
|
|
20250421,113100,2686433383,2290,2285,2290,2285,5579
|
|
20250421,113000,2673659473,2290,2290,2290,2285,33
|
|
20250421,112900,2673583913,2285,2285,2290,2285,5872
|
|
20250421,112800,2660162028,2285,2285,2290,2285,182
|
|
20250421,112700,2659745733,2285,2280,2285,2280,531
|
|
20250421,112600,2658532533,2280,2285,2285,2280,213
|
|
20250421,112500,2658046888,2285,2285,2285,2285,1343
|
|
20250421,112400,2654978133,2285,2285,2285,2285,2374
|
|
20250421,112300,2649553543,2280,2280,2285,2280,1083
|
|
20250421,112200,2647084073,2280,2285,2290,2270,17402
|
|
20250421,112100,2607462033,2290,2280,2290,2280,5864
|
|
20250421,112000,2594072523,2280,2280,2280,2280,10
|
|
20250421,111900,2594049723,2280,2280,2280,2275,142
|
|
20250421,111800,2593725968,2280,2280,2280,2275,135
|
|
20250421,111700,2593418173,2275,2280,2280,2275,196
|
|
20250421,111600,2592971303,2280,2275,2280,2275,192
|
|
20250421,111500,2592534153,2275,2277,2277,2275,38
|
|
20250421,111400,2592447643,2280,2275,2280,2275,1198
|
|
20250421,111300,2589721623,2275,2275,2275,2270,2338
|
|
20250421,111200,2584404613,2275,2280,2280,2275,1569
|
|
20250421,111100,2580834038,2280,2280,2280,2280,95
|
|
20250421,111000,2580617438,2280,2275,2280,2275,330
|
|
20250421,110900,2579865188,2275,2280,2280,2275,460
|
|
20250421,110800,2578818668,2280,2275,2280,2275,3
|
|
20250421,110700,2578811833,2280,2275,2280,2270,727
|
|
20250421,110600,2577157933,2280,2280,2285,2270,2529
|
|
20250421,110500,2571401128,2280,2275,2280,2275,48
|
|
20250421,110400,2571291893,2275,2280,2280,2275,460
|
|
20250421,110300,2570243098,2280,2275,2280,2270,1114
|
|
20250421,110200,2567709153,2280,2280,2280,2280,517
|
|
20250421,110100,2566530393,2280,2270,2280,2270,1883
|
|
20250421,110000,2562250763,2270,2265,2270,2265,333
|
|
20250421,105900,2561495733,2270,2275,2275,2265,7715
|
|
20250421,105800,2543988793,2275,2270,2275,2270,1919
|
|
20250421,105700,2539632643,2270,2280,2280,2270,2380
|
|
20250421,105600,2534223088,2280,2280,2280,2275,1551
|
|
20250421,105500,2530694308,2275,2280,2280,2275,1143
|
|
20250421,105400,2528093963,2280,2280,2280,2280,2
|
|
20250421,105300,2528089403,2280,2280,2280,2280,11
|
|
20250421,105200,2528064323,2280,2280,2280,2280,0
|
|
20250421,105100,2528064323,2280,2275,2280,2275,1210
|
|
20250421,105000,2525311123,2275,2275,2275,2275,700
|
|
20250421,104900,2523718623,2280,2280,2280,2280,707
|
|
20250421,104800,2522106663,2280,2285,2285,2280,40
|
|
20250421,104700,2522015413,2280,2280,2280,2275,5031
|
|
20250421,104600,2510557273,2285,2285,2285,2285,328
|
|
20250421,104500,2509807793,2285,2285,2285,2285,71
|
|
20250421,104400,2509645558,2285,2280,2285,2280,467
|
|
20250421,104300,2508580468,2285,2275,2285,2275,1687
|
|
20250421,104200,2504734078,2280,2280,2280,2280,3887
|
|
20250421,104100,2495871718,2280,2280,2280,2275,233
|
|
20250421,104000,2495341573,2275,2280,2280,2275,655
|
|
20250421,103900,2493851328,2280,2275,2280,2275,907
|
|
20250421,103800,2491787533,2275,2275,2275,2270,14843
|
|
20250421,103700,2458081133,2280,2275,2280,2275,226
|
|
20250421,103600,2457566823,2275,2277,2280,2275,587
|
|
20250421,103500,2456231086,2280,2280,2280,2280,0
|
|
20250421,103400,2456231086,2280,2275,2280,2275,654
|
|
20250421,103300,2454741636,2280,2270,2280,2270,1465
|
|
20250421,103200,2451412566,2280,2275,2280,2270,1601
|
|
20250421,103100,2447775466,2270,2275,2275,2270,2787
|
|
20250421,103000,2441437041,2275,2280,2280,2275,3992
|
|
20250421,102900,2432347296,2280,2285,2285,2280,1803
|
|
20250421,102800,2428234951,2285,2285,2285,2285,731
|
|
20250421,102700,2426564616,2285,2280,2285,2280,232
|
|
20250421,102600,2426035606,2280,2290,2290,2280,1438
|
|
20250421,102500,2422750476,2285,2280,2290,2280,1245
|
|
20250421,102400,2419908191,2285,2285,2290,2285,927
|
|
20250421,102300,2417788791,2285,2285,2290,2285,2285
|
|
20250421,102200,2412565061,2280,2285,2285,2280,1766
|
|
20250421,102100,2408530236,2285,2285,2285,2285,403
|
|
20250421,102000,2407609381,2285,2275,2300,2275,6724
|
|
20250421,101900,2392208791,2285,2280,2285,2275,2183
|
|
20250421,101800,2387233236,2270,2270,2275,2270,10636
|
|
20250421,101700,2363072441,2270,2270,2275,2270,3514
|
|
20250421,101600,2355092876,2275,2275,2275,2275,5768
|
|
20250421,101500,2341970676,2275,2275,2275,2275,1063
|
|
20250421,101400,2339552351,2275,2275,2280,2270,2225
|
|
20250421,101300,2334494811,2275,2270,2280,2270,4561
|
|
20250421,101200,2324120426,2275,2270,2275,2270,4140
|
|
20250421,101100,2314707986,2270,2275,2275,2270,5696
|
|
20250421,101000,2301761351,2275,2280,2280,2270,22403
|
|
20250421,100900,2250815996,2280,2295,2300,2275,75526
|
|
20250421,100800,2078342966,2300,2290,2300,2290,3140
|
|
20250421,100700,2071137561,2295,2300,2300,2290,7718
|
|
20250421,100600,2053417426,2295,2300,2300,2295,6449
|
|
20250421,100500,2038598211,2295,2310,2310,2290,33873
|
|
20250421,100400,1960709511,2300,2310,2310,2300,7167
|
|
20250421,100300,1944183361,2300,2305,2310,2295,22755
|
|
20250421,100200,1891782936,2300,2310,2320,2300,38521
|
|
20250421,100100,1802721601,2320,2300,2320,2300,16415
|
|
20250421,100000,1764767876,2305,2295,2305,2290,11411
|
|
20250421,095900,1738550376,2290,2295,2295,2290,1904
|
|
20250421,095800,1734184396,2300,2290,2300,2290,3537
|
|
20250421,095700,1726082906,2290,2300,2300,2290,8946
|
|
20250421,095600,1705525501,2300,2300,2300,2290,6422
|
|
20250421,095500,1690770346,2290,2295,2295,2290,5968
|
|
20250421,095400,1677085916,2295,2300,2300,2290,3286
|
|
20250421,095300,1669559701,2290,2300,2305,2290,39950
|
|
20250421,095200,1577728146,2305,2305,2310,2300,10834
|
|
20250421,095100,1552756401,2310,2300,2315,2300,21209
|
|
20250421,095000,1503767101,2300,2310,2310,2295,43188
|
|
20250421,094900,1404277161,2305,2315,2315,2305,21877
|
|
20250421,094800,1353734251,2320,2300,2320,2300,53530
|
|
20250421,094700,1230018621,2305,2300,2305,2295,21244
|
|
20250421,094600,1181128696,2305,2300,2305,2290,45118
|
|
20250421,094500,1077349211,2300,2285,2300,2285,17950
|
|
20250421,094400,1036098726,2290,2285,2290,2285,3139
|
|
20250421,094300,1028926106,2280,2295,2295,2280,11536
|
|
20250421,094200,1002556846,2295,2295,2295,2285,2138
|
|
20250421,094100,997657621,2290,2290,2295,2290,6683
|
|
20250421,094000,982349696,2290,2295,2295,2290,7088
|
|
20250421,093900,966083171,2295,2290,2300,2290,2832
|
|
20250421,093800,959585706,2295,2290,2295,2290,7265
|
|
20250421,093700,942915311,2285,2285,2285,2285,842
|
|
20250421,093600,940991341,2295,2285,2295,2285,6125
|
|
20250421,093500,926970706,2290,2285,2290,2285,3715
|
|
20250421,093400,918476571,2285,2285,2285,2285,1007
|
|
20250421,093300,916175576,2290,2285,2290,2285,3559
|
|
20250421,093200,908028731,2290,2290,2290,2285,927
|
|
20250421,093100,905908341,2285,2285,2290,2285,413
|
|
20250421,093000,904964106,2285,2290,2290,2280,6591
|
|
20250421,092900,889881753,2280,2285,2290,2280,12297
|
|
20250421,092800,861790088,2285,2290,2295,2285,4155
|
|
20250421,092700,852286003,2290,2280,2290,2280,1365
|
|
20250421,092600,849166428,2285,2280,2290,2280,20799
|
|
20250421,092500,801706963,2280,2295,2295,2280,5968
|
|
20250421,092400,788070853,2295,2275,2295,2275,15881
|
|
20250421,092300,751788940,2280,2275,2280,2270,1165
|
|
20250421,092200,749139915,2275,2275,2280,2275,1606
|
|
20250421,092100,745482445,2280,2270,2285,2270,4086
|
|
20250421,092000,736166040,2270,2280,2285,2265,47404
|
|
20250421,091900,628312575,2285,2290,2290,2280,3671
|
|
20250421,091800,619921970,2285,2295,2295,2285,16295
|
|
20250421,091700,582612385,2295,2295,2295,2290,3743
|
|
20250421,091600,574025485,2290,2290,2300,2290,11584
|
|
20250421,091500,547458960,2290,2285,2290,2285,5255
|
|
20250421,091400,535446925,2285,2285,2285,2280,4869
|
|
20250421,091300,524326050,2285,2285,2290,2285,12338
|
|
20250421,091200,496123720,2285,2280,2285,2280,8199
|
|
20250421,091100,477406230,2280,2285,2285,2280,8403
|
|
20250421,091000,458232630,2285,2280,2285,2275,16588
|
|
20250421,090900,420375045,2275,2275,2285,2275,7408
|
|
20250421,090800,403497530,2275,2275,2280,2270,15443
|
|
20250421,090700,368333225,2280,2275,2280,2270,13679
|
|
20250421,090600,337198185,2275,2265,2285,2265,21348
|
|
20250421,090500,288640635,2265,2260,2265,2250,17215
|
|
20250421,090400,249746865,2260,2240,2260,2240,4341
|
|
20250421,090300,239980125,2250,2240,2250,2235,12855
|
|
20250421,090200,211191275,2250,2220,2250,2220,15330
|
|
20250421,090100,176947245,2220,2240,2255,2220,21729
|
|
20250421,090000,128471845,2240,2260,2265,2230,55536
|