575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,183200,2031820095,16590,16590,16590,16590,5118
|
|
20250421,183100,2031820095,16590,16590,16590,16590,0
|
|
20250421,183000,2031820095,16590,16590,16590,16590,0
|
|
20250421,182900,2031820095,16590,16590,16590,16590,0
|
|
20250421,182800,2031820095,16590,16590,16590,16590,0
|
|
20250421,182700,2031820095,16590,16590,16590,16590,0
|
|
20250421,182600,2031820095,16590,16590,16590,16590,0
|
|
20250421,182500,2031820095,16590,16590,16590,16590,0
|
|
20250421,182400,2031820095,16590,16590,16590,16590,0
|
|
20250421,182300,2031820095,16590,16590,16590,16590,0
|
|
20250421,182200,2031820095,16590,16590,16590,16590,0
|
|
20250421,182100,2031820095,16590,16590,16590,16590,0
|
|
20250421,182000,2031820095,16590,16590,16590,16590,0
|
|
20250421,181900,2031820095,16590,16590,16590,16590,0
|
|
20250421,181800,2031820095,16590,16590,16590,16590,0
|
|
20250421,181700,2031820095,16590,16590,16590,16590,0
|
|
20250421,181600,2031820095,16590,16590,16590,16590,0
|
|
20250421,181500,2031820095,16590,16590,16590,16590,0
|
|
20250421,181400,2031820095,16590,16590,16590,16590,0
|
|
20250421,181300,2031820095,16590,16590,16590,16590,0
|
|
20250421,181200,2031820095,16590,16590,16590,16590,0
|
|
20250421,181100,2031820095,16590,16590,16590,16590,0
|
|
20250421,181000,2031820095,16590,16590,16590,16590,0
|
|
20250421,180900,2031820095,16590,16590,16590,16590,0
|
|
20250421,180800,2031820095,16590,16590,16590,16590,0
|
|
20250421,180700,2031820095,16590,16590,16590,16590,0
|
|
20250421,180600,2031820095,16590,16590,16590,16590,0
|
|
20250421,180500,2031820095,16590,16590,16590,16590,0
|
|
20250421,180400,2031820095,16590,16590,16590,16590,0
|
|
20250421,180300,2031820095,16590,16590,16590,16590,0
|
|
20250421,180200,2031820095,16590,16590,16590,16590,5118
|
|
20250421,180100,2031820095,16590,16590,16590,16590,0
|
|
20250421,180000,2031820095,16590,16590,16590,16590,0
|
|
20250421,175900,2031820095,16590,16590,16590,16590,0
|
|
20250421,175800,2031820095,16590,16590,16590,16590,0
|
|
20250421,175700,2031820095,16590,16590,16590,16590,0
|
|
20250421,175600,2031820095,16590,16590,16590,16590,0
|
|
20250421,175500,2031820095,16590,16590,16590,16590,0
|
|
20250421,175400,2031820095,16590,16590,16590,16590,0
|
|
20250421,175300,2031820095,16590,16590,16590,16590,0
|
|
20250421,175200,2031820095,16590,16590,16590,16590,0
|
|
20250421,175100,2031820095,16590,16590,16590,16590,0
|
|
20250421,175000,2031820095,16590,16590,16590,16590,0
|
|
20250421,174900,2031820095,16590,16590,16590,16590,0
|
|
20250421,174800,2031820095,16590,16590,16590,16590,0
|
|
20250421,174700,2031820095,16590,16590,16590,16590,0
|
|
20250421,174600,2031820095,16590,16590,16590,16590,0
|
|
20250421,174500,2031820095,16590,16590,16590,16590,0
|
|
20250421,174400,2031820095,16590,16590,16590,16590,0
|
|
20250421,174300,2031820095,16590,16590,16590,16590,0
|
|
20250421,174200,2031820095,16590,16590,16590,16590,0
|
|
20250421,174100,2031820095,16590,16590,16590,16590,0
|
|
20250421,174000,2031820095,16590,16590,16590,16590,0
|
|
20250421,173900,2031820095,16590,16590,16590,16590,0
|
|
20250421,173800,2031820095,16590,16590,16590,16590,0
|
|
20250421,173700,2031820095,16590,16590,16590,16590,0
|
|
20250421,173600,2031820095,16590,16590,16590,16590,0
|
|
20250421,173500,2031820095,16590,16590,16590,16590,0
|
|
20250421,173400,2031820095,16590,16590,16590,16590,0
|
|
20250421,173300,2031820095,16590,16590,16590,16590,0
|
|
20250421,173200,2031820095,16590,16590,16590,16590,5118
|
|
20250421,173100,2031820095,16590,16590,16590,16590,0
|
|
20250421,173000,2031820095,16590,16590,16590,16590,0
|
|
20250421,172900,2031820095,16590,16590,16590,16590,0
|
|
20250421,172800,2031820095,16590,16590,16590,16590,0
|
|
20250421,172700,2031820095,16590,16590,16590,16590,0
|
|
20250421,172600,2031820095,16590,16590,16590,16590,0
|
|
20250421,172500,2031820095,16590,16590,16590,16590,0
|
|
20250421,172400,2031820095,16590,16590,16590,16590,0
|
|
20250421,172300,2031820095,16590,16590,16590,16590,0
|
|
20250421,172200,2031820095,16590,16590,16590,16590,0
|
|
20250421,172100,2031820095,16590,16590,16590,16590,0
|
|
20250421,172000,2031820095,16590,16590,16590,16590,0
|
|
20250421,171900,2031820095,16590,16590,16590,16590,0
|
|
20250421,171800,2031820095,16590,16590,16590,16590,0
|
|
20250421,171700,2031820095,16590,16590,16590,16590,0
|
|
20250421,171600,2031820095,16590,16590,16590,16590,0
|
|
20250421,171500,2031820095,16590,16590,16590,16590,0
|
|
20250421,171400,2031820095,16590,16590,16590,16590,0
|
|
20250421,171300,2031820095,16590,16590,16590,16590,0
|
|
20250421,171200,2031820095,16590,16590,16590,16590,0
|
|
20250421,171100,2031820095,16590,16590,16590,16590,0
|
|
20250421,171000,2031820095,16590,16590,16590,16590,0
|
|
20250421,170900,2031820095,16590,16590,16590,16590,0
|
|
20250421,170800,2031820095,16590,16590,16590,16590,0
|
|
20250421,170700,2031820095,16590,16590,16590,16590,0
|
|
20250421,170600,2031820095,16590,16590,16590,16590,0
|
|
20250421,170500,2031820095,16590,16590,16590,16590,0
|
|
20250421,170400,2031820095,16590,16590,16590,16590,0
|
|
20250421,170300,2031820095,16590,16590,16590,16590,0
|
|
20250421,170200,2031820095,16590,16590,16590,16590,5118
|
|
20250421,170100,2031820095,16590,16590,16590,16590,0
|
|
20250421,170000,2031820095,16590,16590,16590,16590,0
|
|
20250421,165900,2031820095,16590,16590,16590,16590,0
|
|
20250421,165800,2031820095,16590,16590,16590,16590,0
|
|
20250421,165700,2031820095,16590,16590,16590,16590,0
|
|
20250421,165600,2031820095,16590,16590,16590,16590,0
|
|
20250421,165500,2031820095,16590,16590,16590,16590,0
|
|
20250421,165400,2031820095,16590,16590,16590,16590,0
|
|
20250421,165300,2031820095,16590,16590,16590,16590,0
|
|
20250421,165200,2031820095,16590,16590,16590,16590,0
|
|
20250421,165100,2031820095,16590,16590,16590,16590,0
|
|
20250421,165000,2031820095,16590,16590,16590,16590,0
|
|
20250421,164900,2031820095,16590,16590,16590,16590,0
|
|
20250421,164800,2031820095,16590,16590,16590,16590,0
|
|
20250421,164700,2031820095,16590,16590,16590,16590,0
|
|
20250421,164600,2031820095,16590,16590,16590,16590,0
|
|
20250421,164500,2031820095,16590,16590,16590,16590,0
|
|
20250421,164400,2031820095,16590,16590,16590,16590,0
|
|
20250421,164300,2031820095,16590,16590,16590,16590,0
|
|
20250421,164200,2031820095,16590,16590,16590,16590,0
|
|
20250421,164100,2031820095,16590,16590,16590,16590,0
|
|
20250421,164000,2031820095,16590,16590,16590,16590,0
|
|
20250421,163900,2031820095,16590,16590,16590,16590,0
|
|
20250421,163800,2031820095,16590,16590,16590,16590,0
|
|
20250421,163700,2031820095,16590,16590,16590,16590,0
|
|
20250421,163600,2031820095,16590,16590,16590,16590,0
|
|
20250421,163500,2031820095,16590,16590,16590,16590,0
|
|
20250421,163400,2031820095,16590,16590,16590,16590,0
|
|
20250421,163300,2031820095,16590,16590,16590,16590,0
|
|
20250421,163200,2031820095,16590,16590,16590,16590,5118
|
|
20250421,163100,2031820095,16590,16590,16590,16590,0
|
|
20250421,163000,2031820095,16590,16590,16590,16590,0
|
|
20250421,162900,2031820095,16590,16590,16590,16590,0
|
|
20250421,162800,2031820095,16590,16590,16590,16590,0
|
|
20250421,162700,2031820095,16590,16590,16590,16590,0
|
|
20250421,162600,2031820095,16590,16590,16590,16590,0
|
|
20250421,162500,2031820095,16590,16590,16590,16590,0
|
|
20250421,162400,2031820095,16590,16590,16590,16590,0
|
|
20250421,162300,2031820095,16590,16590,16590,16590,0
|
|
20250421,162200,2031820095,16590,16590,16590,16590,0
|
|
20250421,162100,2031820095,16590,16590,16590,16590,0
|
|
20250421,162000,2031820095,16590,16590,16590,16590,0
|
|
20250421,161900,2031820095,16590,16590,16590,16590,0
|
|
20250421,161800,2031820095,16590,16590,16590,16590,0
|
|
20250421,161700,2031820095,16590,16590,16590,16590,0
|
|
20250421,161600,2031820095,16590,16590,16590,16590,0
|
|
20250421,161500,2031820095,16590,16590,16590,16590,0
|
|
20250421,161400,2031820095,16590,16590,16590,16590,0
|
|
20250421,161300,2031820095,16590,16590,16590,16590,0
|
|
20250421,161200,2031820095,16590,16590,16590,16590,0
|
|
20250421,161100,2031820095,16590,16590,16590,16590,0
|
|
20250421,161000,2031820095,16590,16590,16590,16590,0
|
|
20250421,160900,2031820095,16590,16590,16590,16590,0
|
|
20250421,160800,2031820095,16590,16590,16590,16590,0
|
|
20250421,160700,2031820095,16590,16590,16590,16590,0
|
|
20250421,160600,2031820095,16590,16590,16590,16590,0
|
|
20250421,160500,2031820095,16590,16590,16590,16590,0
|
|
20250421,160400,2031820095,16590,16590,16590,16590,0
|
|
20250421,160300,2031820095,16590,16590,16590,16590,0
|
|
20250421,160200,2031820095,16590,16590,16590,16590,5118
|
|
20250421,160100,2031820095,16590,16590,16590,16590,0
|
|
20250421,160000,2031820095,16590,16590,16590,16590,0
|
|
20250421,155900,2031820095,16590,16590,16590,16590,0
|
|
20250421,155800,2031820095,16590,16590,16590,16590,0
|
|
20250421,155700,2031820095,16590,16590,16590,16590,0
|
|
20250421,155600,2031820095,16590,16590,16590,16590,0
|
|
20250421,155500,2031820095,16590,16590,16590,16590,0
|
|
20250421,155400,2031820095,16590,16590,16590,16590,0
|
|
20250421,155300,2031820095,16590,16590,16590,16590,0
|
|
20250421,155200,2031820095,16590,16590,16590,16590,0
|
|
20250421,155100,2031820095,16590,16590,16590,16590,0
|
|
20250421,155000,2031820095,16590,16590,16590,16590,0
|
|
20250421,154900,2031820095,16590,16590,16590,16590,0
|
|
20250421,154800,2031820095,16590,16590,16590,16590,0
|
|
20250421,154700,2031820095,16590,16590,16590,16590,0
|
|
20250421,154600,2031820095,16590,16590,16590,16590,0
|
|
20250421,154500,2031820095,16590,16590,16590,16590,0
|
|
20250421,154400,2031820095,16590,16590,16590,16590,0
|
|
20250421,154300,2031820095,16590,16590,16590,16590,0
|
|
20250421,154200,2031820095,16590,16590,16590,16590,0
|
|
20250421,154100,2031820095,16590,16590,16590,16590,0
|
|
20250421,154000,2031820095,16590,16590,16590,16590,0
|
|
20250421,153900,2031820095,16590,16590,16590,16590,0
|
|
20250421,153800,2031820095,16590,16590,16590,16590,0
|
|
20250421,153700,2031820095,16590,16590,16590,16590,0
|
|
20250421,153600,2031820095,16590,16590,16590,16590,0
|
|
20250421,153500,2031820095,16590,16590,16590,16590,0
|
|
20250421,153400,2031820095,16590,16590,16590,16590,0
|
|
20250421,153300,2031820095,16590,16590,16590,16590,0
|
|
20250421,153200,2031820095,16590,16590,16590,16590,5118
|
|
20250421,153100,2031820095,16590,16590,16590,16590,0
|
|
20250421,153000,2031820095,16590,16590,16590,16590,5118
|
|
20250421,152900,1946912475,16590,16590,16590,16590,0
|
|
20250421,152800,1946912475,16590,16590,16590,16590,0
|
|
20250421,152700,1946912475,16590,16590,16590,16590,0
|
|
20250421,152600,1946912475,16590,16590,16590,16590,0
|
|
20250421,152500,1946912475,16590,16590,16590,16590,0
|
|
20250421,152400,1946912475,16590,16590,16590,16590,0
|
|
20250421,152300,1946912475,16590,16590,16590,16590,0
|
|
20250421,152200,1946912475,16590,16590,16590,16590,0
|
|
20250421,152100,1946912475,16590,16590,16590,16590,0
|
|
20250421,152000,1946912475,16590,16590,16590,16590,0
|
|
20250421,151900,1946912475,16590,16590,16590,16580,472
|
|
20250421,151800,1939083345,16590,16600,16600,16590,111
|
|
20250421,151700,1937241585,16600,16600,16600,16600,46
|
|
20250421,151600,1936477985,16600,16600,16600,16600,10
|
|
20250421,151500,1936311985,16600,16580,16600,16580,1023
|
|
20250421,151400,1919340905,16580,16580,16590,16580,42
|
|
20250421,151300,1918644525,16580,16590,16590,16570,670
|
|
20250421,151200,1907529895,16570,16590,16590,16570,398
|
|
20250421,151100,1900928585,16590,16590,16600,16590,225
|
|
20250421,151000,1897193835,16590,16610,16610,16590,53
|
|
20250421,150900,1896314405,16600,16610,16620,16600,362
|
|
20250421,150800,1890300865,16610,16610,16620,16610,33
|
|
20250421,150700,1889752575,16620,16610,16620,16600,1477
|
|
20250421,150600,1865218675,16610,16600,16610,16600,161
|
|
20250421,150500,1862544505,16600,16600,16600,16600,343
|
|
20250421,150400,1856850705,16590,16600,16620,16590,548
|
|
20250421,150300,1847752935,16600,16610,16620,16600,616
|
|
20250421,150200,1837518295,16610,16610,16610,16610,18
|
|
20250421,150100,1837219315,16610,16600,16610,16600,291
|
|
20250421,150000,1832385845,16600,16600,16610,16600,682
|
|
20250421,145900,1821060395,16600,16600,16620,16600,579
|
|
20250421,145800,1811440745,16600,16600,16600,16590,507
|
|
20250421,145700,1803024555,16600,16610,16620,16600,420
|
|
20250421,145600,1796047495,16610,16620,16620,16610,45
|
|
20250421,145500,1795300035,16610,16600,16610,16600,168
|
|
20250421,145400,1792509575,16600,16600,16600,16600,5
|
|
20250421,145300,1792426575,16600,16590,16610,16590,173
|
|
20250421,145200,1789553185,16590,16610,16610,16590,297
|
|
20250421,145100,1784620065,16610,16610,16610,16610,8
|
|
20250421,145000,1784487185,16620,16600,16620,16600,305
|
|
20250421,144900,1779420345,16610,16600,16610,16600,509
|
|
20250421,144800,1770965995,16600,16600,16600,16600,16
|
|
20250421,144700,1770700395,16610,16600,16610,16590,230
|
|
20250421,144600,1766880715,16600,16600,16600,16590,148
|
|
20250421,144500,1764424035,16590,16580,16600,16580,29
|
|
20250421,144400,1763942865,16590,16600,16600,16580,417
|
|
20250421,144300,1757024115,16590,16600,16610,16590,150
|
|
20250421,144200,1754534185,16590,16590,16600,16590,355
|
|
20250421,144100,1748641545,16600,16590,16600,16590,140
|
|
20250421,144000,1746317645,16590,16590,16600,16590,104
|
|
20250421,143900,1744591315,16590,16600,16600,16590,140
|
|
20250421,143800,1742267365,16590,16590,16590,16590,12
|
|
20250421,143700,1742068285,16590,16600,16600,16590,147
|
|
20250421,143600,1739628625,16600,16600,16600,16590,250
|
|
20250421,143500,1735478705,16600,16610,16610,16600,45
|
|
20250421,143400,1734731265,16600,16620,16620,16600,9
|
|
20250421,143300,1734581805,16610,16610,16610,16610,12
|
|
20250421,143200,1734382485,16610,16610,16610,16600,354
|
|
20250421,143100,1728502695,16610,16590,16620,16590,244
|
|
20250421,143000,1724447525,16610,16590,16610,16590,671
|
|
20250421,142900,1713302315,16600,16600,16600,16600,0
|
|
20250421,142800,1713302315,16600,16600,16600,16600,115
|
|
20250421,142700,1711393315,16600,16590,16600,16590,9
|
|
20250421,142600,1711243955,16600,16590,16600,16590,307
|
|
20250421,142500,1706148095,16590,16560,16590,16560,1071
|
|
20250421,142400,1688387065,16560,16560,16580,16560,74
|
|
20250421,142300,1687160745,16560,16560,16560,16560,5
|
|
20250421,142200,1687077945,16570,16570,16570,16570,260
|
|
20250421,142100,1682769745,16570,16570,16570,16570,11
|
|
20250421,142000,1682587475,16570,16570,16580,16570,109
|
|
20250421,141900,1680780315,16580,16570,16580,16570,732
|
|
20250421,141800,1668651065,16560,16560,16560,16560,4
|
|
20250421,141700,1668584825,16570,16550,16570,16550,3
|
|
20250421,141600,1668535155,16550,16550,16550,16550,4
|
|
20250421,141500,1668468955,16560,16550,16560,16550,288
|
|
20250421,141400,1663700045,16550,16550,16550,16550,750
|
|
20250421,141300,1651287545,16550,16550,16550,16540,19
|
|
20250421,141200,1650973145,16550,16550,16550,16540,336
|
|
20250421,141100,1645412555,16540,16540,16540,16540,64
|
|
20250421,141000,1644353995,16540,16550,16550,16540,1042
|
|
20250421,140900,1627109125,16550,16550,16550,16550,28
|
|
20250421,140800,1626645725,16550,16550,16550,16550,102
|
|
20250421,140700,1624957625,16550,16550,16550,16550,25
|
|
20250421,140600,1624543875,16560,16550,16560,16550,15
|
|
20250421,140500,1624295525,16550,16540,16550,16540,53
|
|
20250421,140400,1623418405,16560,16555,16560,16540,851
|
|
20250421,140300,1609334730,16555,16550,16555,16550,61
|
|
20250421,140200,1608325170,16555,16550,16555,16550,30
|
|
20250421,140100,1607828665,16550,16555,16555,16550,93
|
|
20250421,140000,1606289500,16550,16550,16550,16550,32
|
|
20250421,135900,1605759900,16560,16550,16560,16550,16
|
|
20250421,135800,1605495080,16560,16560,16560,16560,7
|
|
20250421,135700,1605379160,16550,16560,16560,16550,14
|
|
20250421,135600,1605147360,16560,16550,16560,16550,7
|
|
20250421,135500,1605031460,16550,16550,16560,16550,109
|
|
20250421,135400,1603226480,16560,16560,16560,16560,33
|
|
20250421,135300,1602680000,16550,16560,16560,16550,1885
|
|
20250421,135200,1571473840,16560,16570,16570,16560,27
|
|
20250421,135100,1571026670,16560,16560,16560,16560,1
|
|
20250421,135000,1571010110,16560,16560,16580,16560,72
|
|
20250421,134900,1569816590,16580,16560,16580,16560,10
|
|
20250421,134800,1569650890,16580,16560,16580,16560,6
|
|
20250421,134700,1569551510,16560,16560,16560,16560,2
|
|
20250421,134600,1569518390,16580,16580,16580,16570,719
|
|
20250421,134500,1557601910,16570,16570,16570,16560,266
|
|
20250421,134400,1553194300,16560,16560,16560,16560,61
|
|
20250421,134300,1552184140,16570,16560,16570,16560,350
|
|
20250421,134200,1546385160,16560,16560,16560,16560,61
|
|
20250421,134100,1545375000,16560,16560,16560,16560,48
|
|
20250421,134000,1544580120,16560,16570,16570,16560,5
|
|
20250421,133900,1544497280,16560,16570,16570,16560,17
|
|
20250421,133800,1544215640,16570,16570,16570,16570,3
|
|
20250421,133700,1544165930,16560,16560,16570,16560,394
|
|
20250421,133600,1537637410,16560,16560,16560,16560,0
|
|
20250421,133500,1537637410,16560,16560,16570,16560,28
|
|
20250421,133400,1537173530,16560,16560,16560,16560,4
|
|
20250421,133300,1537107290,16560,16560,16560,16560,5
|
|
20250421,133200,1537024490,16570,16570,16570,16560,466
|
|
20250421,133100,1529302920,16570,16570,16570,16570,158
|
|
20250421,133000,1526684860,16570,16570,16570,16570,44
|
|
20250421,132900,1525955780,16570,16570,16570,16570,37
|
|
20250421,132800,1525342690,16560,16570,16570,16560,38
|
|
20250421,132700,1524713040,16570,16560,16580,16560,848
|
|
20250421,132600,1510660560,16560,16550,16560,16550,1106
|
|
20250421,132500,1492355740,16550,16560,16560,16550,869
|
|
20250421,132400,1477970420,16560,16570,16570,16560,128
|
|
20250421,132300,1475850240,16560,16560,16560,16560,31
|
|
20250421,132200,1475336880,16570,16560,16570,16560,96
|
|
20250421,132100,1473747110,16560,16560,16560,16560,49
|
|
20250421,132000,1472935670,16560,16560,16560,16560,71
|
|
20250421,131900,1471759910,16560,16560,16560,16560,36
|
|
20250421,131800,1471163750,16560,16560,16570,16560,65
|
|
20250421,131700,1470087320,16560,16560,16570,16560,37
|
|
20250421,131600,1469474590,16560,16570,16570,16560,139
|
|
20250421,131500,1467172170,16560,16570,16570,16560,101
|
|
20250421,131400,1465499550,16560,16560,16570,16560,73
|
|
20250421,131300,1464290660,16570,16560,16570,16560,57
|
|
20250421,131200,1463346300,16560,16560,16560,16560,25
|
|
20250421,131100,1462932300,16570,16560,16570,16560,143
|
|
20250421,131000,1460562920,16560,16560,16560,16560,76
|
|
20250421,130900,1459304360,16560,16560,16570,16560,35
|
|
20250421,130800,1458724700,16560,16560,16560,16560,141
|
|
20250421,130700,1456389740,16560,16560,16560,16560,7
|
|
20250421,130600,1456273820,16570,16570,16570,16560,14
|
|
20250421,130500,1456041940,16560,16560,16570,16560,15
|
|
20250421,130400,1455793440,16560,16580,16580,16560,274
|
|
20250421,130300,1451253290,16570,16570,16570,16570,131
|
|
20250421,130200,1449082620,16560,16570,16570,16560,17
|
|
20250421,130100,1448800975,16570,16570,16570,16560,404
|
|
20250421,130000,1442106705,16570,16570,16580,16570,29
|
|
20250421,125900,1441625955,16580,16580,16580,16570,32
|
|
20250421,125800,1441095555,16570,16570,16570,16570,62
|
|
20250421,125700,1440068215,16570,16560,16570,16560,6
|
|
20250421,125600,1439968805,16570,16540,16570,16540,696
|
|
20250421,125500,1428442655,16550,16540,16550,16540,707
|
|
20250421,125400,1416743555,16530,16530,16530,16530,18
|
|
20250421,125300,1416446015,16540,16560,16570,16530,1827
|
|
20250421,125200,1386216685,16560,16560,16570,16560,176
|
|
20250421,125100,1383302105,16560,16560,16560,16560,49
|
|
20250421,125000,1382490665,16560,16570,16570,16560,2862
|
|
20250421,124900,1335093735,16570,16570,16570,16570,440
|
|
20250421,124800,1327802935,16580,16570,16580,16570,37
|
|
20250421,124700,1327189835,16570,16570,16580,16570,34
|
|
20250421,124600,1326626445,16570,16570,16580,16570,74
|
|
20250421,124500,1325399945,16580,16570,16580,16570,110
|
|
20250421,124400,1323577075,16570,16570,16580,16570,2180
|
|
20250421,124300,1287454395,16580,16570,16580,16570,40
|
|
20250421,124200,1286791205,16570,16590,16590,16570,559
|
|
20250421,124100,1277527055,16590,16580,16590,16570,1205
|
|
20250421,124000,1257548675,16580,16590,16600,16580,647
|
|
20250421,123900,1246816215,16580,16590,16590,16580,652
|
|
20250421,123800,1235999605,16600,16590,16600,16590,556
|
|
20250421,123700,1226773765,16590,16590,16590,16580,363
|
|
20250421,123600,1220751885,16590,16590,16600,16590,50
|
|
20250421,123500,1219922375,16590,16590,16590,16590,52
|
|
20250421,123400,1219059695,16590,16590,16590,16590,185
|
|
20250421,123300,1215990545,16590,16590,16590,16590,24
|
|
20250421,123200,1215592385,16590,16590,16590,16590,49
|
|
20250421,123100,1214779475,16590,16590,16590,16590,53
|
|
20250421,123000,1213900205,16590,16590,16590,16590,79
|
|
20250421,122900,1212589595,16590,16590,16590,16590,173
|
|
20250421,122800,1209719525,16590,16590,16590,16590,55
|
|
20250421,122700,1208807075,16590,16590,16590,16590,0
|
|
20250421,122600,1208807075,16590,16590,16590,16590,1
|
|
20250421,122500,1208790485,16590,16590,16590,16590,8
|
|
20250421,122400,1208657765,16590,16590,16590,16590,330
|
|
20250421,122300,1203183065,16590,16590,16590,16580,573
|
|
20250421,122200,1193677425,16590,16590,16590,16590,563
|
|
20250421,122100,1184337255,16600,16600,16600,16600,746
|
|
20250421,122000,1171953655,16600,16600,16610,16600,55
|
|
20250421,121900,1171040585,16610,16610,16620,16610,196
|
|
20250421,121800,1167785015,16610,16610,16620,16610,49
|
|
20250421,121700,1166971115,16610,16610,16610,16610,46
|
|
20250421,121600,1166207055,16610,16620,16620,16610,148
|
|
20250421,121500,1163747755,16610,16610,16620,16610,80
|
|
20250421,121400,1162418935,16610,16610,16610,16610,8
|
|
20250421,121300,1162286055,16610,16610,16610,16610,3
|
|
20250421,121200,1162236225,16610,16610,16610,16610,18
|
|
20250421,121100,1161937245,16610,16610,16610,16610,7
|
|
20250421,121000,1161820975,16610,16600,16610,16600,390
|
|
20250421,120900,1155343275,16600,16600,16600,16600,29
|
|
20250421,120800,1154861875,16600,16610,16620,16600,1180
|
|
20250421,120700,1135268985,16610,16610,16610,16610,59
|
|
20250421,120600,1134288995,16610,16610,16610,16610,944
|
|
20250421,120500,1118609155,16610,16610,16615,16610,48
|
|
20250421,120400,1117811840,16610,16610,16615,16610,9
|
|
20250421,120300,1117662345,16610,16620,16620,16610,59
|
|
20250421,120200,1116681775,16620,16620,16625,16620,71
|
|
20250421,120100,1115501705,16620,16620,16620,16620,9
|
|
20250421,120000,1115352125,16620,16610,16620,16600,195
|
|
20250421,115900,1112112385,16600,16600,16610,16600,118
|
|
20250421,115800,1110152555,16610,16610,16610,16600,19
|
|
20250421,115700,1109837015,16600,16600,16610,16600,16
|
|
20250421,115600,1109571305,16610,16600,16610,16600,665
|
|
20250421,115500,1098526345,16600,16600,16610,16600,71
|
|
20250421,115400,1097347475,16600,16610,16610,16600,109
|
|
20250421,115300,1095537525,16610,16600,16610,16600,16
|
|
20250421,115200,1095271825,16610,16610,16620,16600,100
|
|
20250421,115100,1093610385,16610,16600,16620,16600,90
|
|
20250421,115000,1092115415,16600,16610,16620,16600,481
|
|
20250421,114900,1084125825,16610,16620,16620,16610,239
|
|
20250421,114800,1080154545,16610,16610,16620,16610,12
|
|
20250421,114700,1079955185,16620,16630,16640,16610,869
|
|
20250421,114600,1065511815,16630,16630,16640,16630,380
|
|
20250421,114500,1059192405,16630,16630,16640,16630,11
|
|
20250421,114400,1059009465,16630,16630,16630,16630,4
|
|
20250421,114300,1058942945,16630,16630,16630,16630,55
|
|
20250421,114200,1058028295,16640,16640,16640,16630,116
|
|
20250421,114100,1056098065,16630,16630,16630,16630,10
|
|
20250421,114000,1055931765,16630,16650,16650,16630,1099
|
|
20250421,113900,1037640045,16650,16650,16660,16650,43
|
|
20250421,113800,1036924075,16660,16650,16660,16650,316
|
|
20250421,113700,1031662425,16650,16660,16660,16650,28
|
|
20250421,113600,1031196215,16650,16650,16650,16650,48
|
|
20250421,113500,1030397015,16650,16650,16650,16650,17
|
|
20250421,113400,1030113965,16650,16650,16650,16650,2
|
|
20250421,113300,1030080665,16660,16650,16660,16650,59
|
|
20250421,113200,1029098115,16650,16650,16650,16650,24
|
|
20250421,113100,1028698515,16650,16650,16650,16650,41
|
|
20250421,113000,1028015865,16660,16650,16660,16650,170
|
|
20250421,112900,1025185355,16640,16640,16650,16640,206
|
|
20250421,112800,1021755635,16640,16640,16650,16640,16
|
|
20250421,112700,1021489295,16650,16640,16650,16640,766
|
|
20250421,112600,1008739055,16640,16630,16640,16630,355
|
|
20250421,112500,1002832135,16630,16630,16640,16630,67
|
|
20250421,112400,1001717565,16640,16640,16650,16640,713
|
|
20250421,112300,989853225,16640,16640,16640,16640,6
|
|
20250421,112200,989753385,16640,16630,16640,16630,600
|
|
20250421,112100,979769725,16630,16630,16630,16630,59
|
|
20250421,112000,978788555,16630,16630,16630,16630,43
|
|
20250421,111900,978073465,16630,16630,16630,16630,83
|
|
20250421,111800,976693175,16630,16630,16640,16630,252
|
|
20250421,111700,972500165,16630,16630,16630,16630,67
|
|
20250421,111600,971385955,16630,16630,16640,16630,72
|
|
20250421,111500,970188585,16630,16630,16640,16630,86
|
|
20250421,111400,968757945,16630,16630,16630,16630,38
|
|
20250421,111300,968126005,16630,16630,16640,16630,3
|
|
20250421,111200,968076105,16630,16630,16630,16630,20
|
|
20250421,111100,967743505,16640,16630,16640,16630,646
|
|
20250421,111000,956994435,16630,16630,16630,16620,746
|
|
20250421,110900,944589065,16630,16630,16640,16630,91
|
|
20250421,110800,943075715,16630,16630,16630,16630,69
|
|
20250421,110700,941928245,16630,16630,16630,16630,55
|
|
20250421,110600,941013595,16630,16630,16630,16630,49
|
|
20250421,110500,940198725,16630,16630,16640,16630,73
|
|
20250421,110400,938984480,16630,16635,16635,16630,49
|
|
20250421,110300,938169540,16630,16640,16640,16630,165
|
|
20250421,110200,935424155,16640,16630,16640,16630,205
|
|
20250421,110100,932013345,16630,16630,16630,16630,68
|
|
20250421,110000,930882505,16630,16630,16640,16630,46
|
|
20250421,105900,930117475,16630,16630,16630,16630,64
|
|
20250421,105800,929053155,16640,16630,16640,16630,54
|
|
20250421,105700,928155085,16630,16630,16630,16630,50
|
|
20250421,105600,927323585,16640,16630,16640,16630,67
|
|
20250421,105500,926209355,16630,16630,16640,16630,112
|
|
20250421,105400,924346185,16640,16640,16640,16640,317
|
|
20250421,105300,919071305,16640,16650,16650,16640,323
|
|
20250421,105200,913696575,16640,16640,16640,16640,2
|
|
20250421,105100,913663295,16640,16640,16640,16640,4
|
|
20250421,105000,913596735,16640,16620,16640,16620,452
|
|
20250421,104900,906075495,16620,16620,16620,16620,11
|
|
20250421,104800,905892675,16620,16630,16640,16620,357
|
|
20250421,104700,899955805,16610,16610,16610,16610,73
|
|
20250421,104600,898743275,16600,16610,16630,16600,1671
|
|
20250421,104500,870985985,16610,16620,16630,16610,553
|
|
20250421,104400,861795405,16630,16630,16640,16630,466
|
|
20250421,104300,854045765,16630,16630,16630,16630,45
|
|
20250421,104200,853297415,16630,16640,16640,16630,441
|
|
20250421,104100,845960795,16640,16640,16640,16640,78
|
|
20250421,104000,844662875,16640,16640,16640,16640,32
|
|
20250421,103900,844130395,16640,16650,16650,16640,123
|
|
20250421,103800,842083115,16640,16640,16640,16640,48
|
|
20250421,103700,841284395,16640,16640,16640,16640,49
|
|
20250421,103600,840469035,16650,16660,16660,16640,270
|
|
20250421,103500,835973835,16650,16650,16650,16650,50
|
|
20250421,103400,835141335,16650,16660,16660,16650,113
|
|
20250421,103300,833259585,16650,16650,16650,16650,148
|
|
20250421,103200,830795385,16650,16660,16660,16650,142
|
|
20250421,103100,828429715,16650,16650,16650,16650,35
|
|
20250421,103000,827846965,16650,16650,16650,16650,89
|
|
20250421,102900,826365115,16650,16640,16650,16640,438
|
|
20250421,102800,819072445,16640,16640,16650,16640,52
|
|
20250421,102700,818207155,16640,16640,16640,16640,2
|
|
20250421,102600,818173875,16640,16640,16640,16640,3
|
|
20250421,102500,818123955,16640,16650,16650,16640,15
|
|
20250421,102400,817874255,16650,16660,16660,16640,2171
|
|
20250421,102300,781715745,16660,16660,16660,16660,7
|
|
20250421,102200,781599125,16670,16660,16670,16660,12
|
|
20250421,102100,781399095,16660,16670,16670,16660,11
|
|
20250421,102000,781215815,16660,16660,16670,16660,6
|
|
20250421,101900,781115815,16660,16660,16670,16660,330
|
|
20250421,101800,775617985,16670,16670,16670,16660,87
|
|
20250421,101700,774167705,16660,16660,16690,16660,407
|
|
20250421,101600,767382545,16660,16670,16670,16660,8
|
|
20250421,101500,767249235,16660,16660,16660,16660,0
|
|
20250421,101400,767249235,16660,16650,16670,16650,9
|
|
20250421,101300,767099335,16670,16680,16680,16660,648
|
|
20250421,101200,756294925,16680,16680,16690,16680,9
|
|
20250421,101100,756144795,16690,16680,16690,16680,594
|
|
20250421,101000,746236845,16680,16680,16680,16680,411
|
|
20250421,100900,739381365,16680,16680,16680,16680,224
|
|
20250421,100800,735645045,16690,16690,16690,16690,39
|
|
20250421,100700,734994135,16680,16690,16690,16680,124
|
|
20250421,100600,732924595,16690,16690,16690,16690,325
|
|
20250421,100500,727500345,16680,16690,16690,16680,306
|
|
20250421,100400,722393515,16700,16690,16700,16680,162
|
|
20250421,100300,719690275,16680,16690,16690,16680,161
|
|
20250421,100200,717003755,16680,16690,16690,16680,149
|
|
20250421,100100,714518105,16690,16680,16690,16680,5
|
|
20250421,100000,714434665,16680,16670,16680,16660,317
|
|
20250421,095900,709147595,16680,16650,16680,16640,1501
|
|
20250421,095800,684147625,16650,16650,16650,16640,214
|
|
20250421,095700,680586555,16640,16640,16640,16630,1573
|
|
20250421,095600,654424655,16640,16630,16640,16630,5
|
|
20250421,095500,654341495,16630,16650,16650,16630,393
|
|
20250421,095400,647802325,16650,16640,16650,16640,40
|
|
20250421,095300,647136665,16640,16640,16650,16630,1191
|
|
20250421,095200,627322325,16650,16670,16670,16650,907
|
|
20250421,095100,612215615,16670,16680,16680,16660,136
|
|
20250421,095000,609948565,16670,16700,16700,16670,392
|
|
20250421,094900,603408415,16700,16690,16700,16670,319
|
|
20250421,094800,598087415,16700,16690,16700,16690,167
|
|
20250421,094700,595300085,16690,16700,16710,16690,188
|
|
20250421,094600,592160635,16700,16710,16730,16690,463
|
|
20250421,094500,584423315,16720,16730,16740,16720,421
|
|
20250421,094400,577383335,16740,16740,16740,16720,529
|
|
20250421,094300,568530625,16740,16690,16740,16680,4348
|
|
20250421,094200,495839895,16690,16680,16690,16680,192
|
|
20250421,094100,492635735,16690,16680,16700,16680,965
|
|
20250421,094000,476533865,16680,16690,16690,16670,377
|
|
20250421,093900,470246175,16680,16670,16690,16670,60
|
|
20250421,093800,469245645,16680,16690,16690,16680,2
|
|
20250421,093700,469212275,16680,16650,16680,16650,577
|
|
20250421,093600,459599355,16660,16680,16680,16640,775
|
|
20250421,093500,446692535,16680,16690,16690,16680,3
|
|
20250421,093400,446642475,16680,16690,16690,16680,244
|
|
20250421,093300,442570125,16690,16660,16710,16660,1253
|
|
20250421,093200,421660165,16650,16660,16660,16650,599
|
|
20250421,093100,411686315,16660,16650,16660,16650,109
|
|
20250421,093000,409871355,16650,16650,16650,16640,24
|
|
20250421,092900,409471835,16650,16650,16650,16630,600
|
|
20250421,092800,399489565,16650,16650,16650,16650,24
|
|
20250421,092700,399089965,16650,16640,16650,16640,280
|
|
20250421,092600,394430755,16630,16630,16630,16620,187
|
|
20250421,092500,391320955,16630,16620,16630,16600,1193
|
|
20250421,092400,371509935,16620,16630,16630,16620,405
|
|
20250421,092300,364776005,16630,16660,16660,16610,2012
|
|
20250421,092200,331314355,16660,16700,16700,16650,1393
|
|
20250421,092100,308098745,16700,16720,16720,16700,698
|
|
20250421,092000,296436535,16710,16730,16730,16710,211
|
|
20250421,091900,292906725,16730,16730,16730,16720,722
|
|
20250421,091800,280832775,16740,16740,16740,16740,271
|
|
20250421,091700,276296235,16740,16750,16750,16740,636
|
|
20250421,091600,265645865,16750,16745,16750,16730,14
|
|
20250421,091500,265411460,16730,16740,16770,16720,1813
|
|
20250421,091400,235038050,16710,16730,16740,16710,576
|
|
20250421,091300,225401740,16720,16730,16730,16720,107
|
|
20250421,091200,223612410,16720,16680,16720,16680,622
|
|
20250421,091100,213217660,16680,16680,16690,16680,106
|
|
20250421,091000,211449290,16670,16650,16670,16650,268
|
|
20250421,090900,206985990,16660,16660,16660,16660,114
|
|
20250421,090800,205086750,16650,16630,16650,16610,517
|
|
20250421,090700,196488530,16590,16600,16610,16590,695
|
|
20250421,090600,184955840,16600,16620,16630,16600,326
|
|
20250421,090500,179540290,16620,16570,16630,16570,634
|
|
20250421,090400,169031740,16570,16570,16570,16570,953
|
|
20250421,090300,153240530,16570,16570,16580,16570,726
|
|
20250421,090200,141210310,16580,16580,16580,16580,90
|
|
20250421,090100,139718110,16620,16580,16620,16580,80
|
|
20250421,090000,138390510,16570,16620,16670,16570,8329
|