615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,191200,211514981,3155,3155,3155,3155,564
|
|
20250421,191100,211514981,3155,3155,3155,3155,0
|
|
20250421,191000,211514981,3155,3155,3155,3155,0
|
|
20250421,190900,211514981,3155,3155,3155,3155,0
|
|
20250421,190800,211514981,3155,3155,3155,3155,0
|
|
20250421,190700,211514981,3155,3155,3155,3155,0
|
|
20250421,190600,211514981,3155,3155,3155,3155,0
|
|
20250421,190500,211514981,3155,3155,3155,3155,0
|
|
20250421,190400,211514981,3155,3155,3155,3155,0
|
|
20250421,190300,211514981,3155,3155,3155,3155,0
|
|
20250421,190200,211514981,3155,3155,3155,3155,0
|
|
20250421,190100,211514981,3155,3155,3155,3155,0
|
|
20250421,190000,211514981,3155,3155,3155,3155,0
|
|
20250421,185900,211514981,3155,3155,3155,3155,0
|
|
20250421,185800,211514981,3155,3155,3155,3155,0
|
|
20250421,185700,211514981,3155,3155,3155,3155,0
|
|
20250421,185600,211514981,3155,3155,3155,3155,0
|
|
20250421,185500,211514981,3155,3155,3155,3155,0
|
|
20250421,185400,211514981,3155,3155,3155,3155,0
|
|
20250421,185300,211514981,3155,3155,3155,3155,0
|
|
20250421,185200,211514981,3155,3155,3155,3155,0
|
|
20250421,185100,211514981,3155,3155,3155,3155,0
|
|
20250421,185000,211514981,3155,3155,3155,3155,0
|
|
20250421,184900,211514981,3155,3155,3155,3155,0
|
|
20250421,184800,211514981,3155,3155,3155,3155,0
|
|
20250421,184700,211514981,3155,3155,3155,3155,0
|
|
20250421,184600,211514981,3155,3155,3155,3155,0
|
|
20250421,184500,211514981,3155,3155,3155,3155,0
|
|
20250421,184400,211514981,3155,3155,3155,3155,0
|
|
20250421,184300,211514981,3155,3155,3155,3155,0
|
|
20250421,184200,211514981,3155,3155,3155,3155,564
|
|
20250421,184100,211514981,3155,3155,3155,3155,0
|
|
20250421,184000,211514981,3155,3155,3155,3155,0
|
|
20250421,183900,211514981,3155,3155,3155,3155,0
|
|
20250421,183800,211514981,3155,3155,3155,3155,0
|
|
20250421,183700,211514981,3155,3155,3155,3155,0
|
|
20250421,183600,211514981,3155,3155,3155,3155,0
|
|
20250421,183500,211514981,3155,3155,3155,3155,0
|
|
20250421,183400,211514981,3155,3155,3155,3155,0
|
|
20250421,183300,211514981,3155,3155,3155,3155,0
|
|
20250421,183200,211514981,3155,3155,3155,3155,0
|
|
20250421,183100,211514981,3155,3155,3155,3155,0
|
|
20250421,183000,211514981,3155,3155,3155,3155,0
|
|
20250421,182900,211514981,3155,3155,3155,3155,0
|
|
20250421,182800,211514981,3155,3155,3155,3155,0
|
|
20250421,182700,211514981,3155,3155,3155,3155,0
|
|
20250421,182600,211514981,3155,3155,3155,3155,0
|
|
20250421,182500,211514981,3155,3155,3155,3155,0
|
|
20250421,182400,211514981,3155,3155,3155,3155,0
|
|
20250421,182300,211514981,3155,3155,3155,3155,0
|
|
20250421,182200,211514981,3155,3155,3155,3155,0
|
|
20250421,182100,211514981,3155,3155,3155,3155,0
|
|
20250421,182000,211514981,3155,3155,3155,3155,0
|
|
20250421,181900,211514981,3155,3155,3155,3155,0
|
|
20250421,181800,211514981,3155,3155,3155,3155,0
|
|
20250421,181700,211514981,3155,3155,3155,3155,0
|
|
20250421,181600,211514981,3155,3155,3155,3155,0
|
|
20250421,181500,211514981,3155,3155,3155,3155,0
|
|
20250421,181400,211514981,3155,3155,3155,3155,0
|
|
20250421,181300,211514981,3155,3155,3155,3155,0
|
|
20250421,181200,211514981,3155,3155,3155,3155,564
|
|
20250421,181100,211514981,3155,3155,3155,3155,0
|
|
20250421,181000,211514981,3155,3155,3155,3155,0
|
|
20250421,180900,211514981,3155,3155,3155,3155,0
|
|
20250421,180800,211514981,3155,3155,3155,3155,0
|
|
20250421,180700,211514981,3155,3155,3155,3155,0
|
|
20250421,180600,211514981,3155,3155,3155,3155,0
|
|
20250421,180500,211514981,3155,3155,3155,3155,0
|
|
20250421,180400,211514981,3155,3155,3155,3155,0
|
|
20250421,180300,211514981,3155,3155,3155,3155,0
|
|
20250421,180200,211514981,3155,3155,3155,3155,0
|
|
20250421,180100,211514981,3155,3155,3155,3155,0
|
|
20250421,180000,211514981,3155,3155,3155,3155,0
|
|
20250421,175900,211514981,3155,3155,3155,3155,0
|
|
20250421,175800,211514981,3155,3155,3155,3155,0
|
|
20250421,175700,211514981,3155,3155,3155,3155,0
|
|
20250421,175600,211514981,3155,3155,3155,3155,0
|
|
20250421,175500,211514981,3155,3155,3155,3155,0
|
|
20250421,175400,211514981,3155,3155,3155,3155,0
|
|
20250421,175300,211514981,3155,3155,3155,3155,0
|
|
20250421,175200,211514981,3155,3155,3155,3155,0
|
|
20250421,175100,211514981,3155,3155,3155,3155,0
|
|
20250421,175000,211514981,3155,3155,3155,3155,0
|
|
20250421,174900,211514981,3155,3155,3155,3155,0
|
|
20250421,174800,211514981,3155,3155,3155,3155,0
|
|
20250421,174700,211514981,3155,3155,3155,3155,0
|
|
20250421,174600,211514981,3155,3155,3155,3155,0
|
|
20250421,174500,211514981,3155,3155,3155,3155,0
|
|
20250421,174400,211514981,3155,3155,3155,3155,0
|
|
20250421,174300,211514981,3155,3155,3155,3155,0
|
|
20250421,174200,211514981,3155,3155,3155,3155,564
|
|
20250421,174100,211514981,3155,3155,3155,3155,0
|
|
20250421,174000,211514981,3155,3155,3155,3155,0
|
|
20250421,173900,211514981,3155,3155,3155,3155,0
|
|
20250421,173800,211514981,3155,3155,3155,3155,0
|
|
20250421,173700,211514981,3155,3155,3155,3155,0
|
|
20250421,173600,211514981,3155,3155,3155,3155,0
|
|
20250421,173500,211514981,3155,3155,3155,3155,0
|
|
20250421,173400,211514981,3155,3155,3155,3155,0
|
|
20250421,173300,211514981,3155,3155,3155,3155,0
|
|
20250421,173200,211514981,3155,3155,3155,3155,0
|
|
20250421,173100,211514981,3155,3155,3155,3155,0
|
|
20250421,173000,211514981,3155,3155,3155,3155,0
|
|
20250421,172900,211514981,3155,3155,3155,3155,0
|
|
20250421,172800,211514981,3155,3155,3155,3155,0
|
|
20250421,172700,211514981,3155,3155,3155,3155,0
|
|
20250421,172600,211514981,3155,3155,3155,3155,0
|
|
20250421,172500,211514981,3155,3155,3155,3155,0
|
|
20250421,172400,211514981,3155,3155,3155,3155,0
|
|
20250421,172300,211514981,3155,3155,3155,3155,0
|
|
20250421,172200,211514981,3155,3155,3155,3155,0
|
|
20250421,172100,211514981,3155,3155,3155,3155,0
|
|
20250421,172000,211514981,3155,3155,3155,3155,0
|
|
20250421,171900,211514981,3155,3155,3155,3155,0
|
|
20250421,171800,211514981,3155,3155,3155,3155,0
|
|
20250421,171700,211514981,3155,3155,3155,3155,0
|
|
20250421,171600,211514981,3155,3155,3155,3155,0
|
|
20250421,171500,211514981,3155,3155,3155,3155,0
|
|
20250421,171400,211514981,3155,3155,3155,3155,0
|
|
20250421,171300,211514981,3155,3155,3155,3155,0
|
|
20250421,171200,211514981,3155,3155,3155,3155,564
|
|
20250421,171100,211514981,3155,3155,3155,3155,0
|
|
20250421,171000,211514981,3155,3155,3155,3155,0
|
|
20250421,170900,211514981,3155,3155,3155,3155,0
|
|
20250421,170800,211514981,3155,3155,3155,3155,0
|
|
20250421,170700,211514981,3155,3155,3155,3155,0
|
|
20250421,170600,211514981,3155,3155,3155,3155,0
|
|
20250421,170500,211514981,3155,3155,3155,3155,0
|
|
20250421,170400,211514981,3155,3155,3155,3155,0
|
|
20250421,170300,211514981,3155,3155,3155,3155,0
|
|
20250421,170200,211514981,3155,3155,3155,3155,0
|
|
20250421,170100,211514981,3155,3155,3155,3155,0
|
|
20250421,170000,211514981,3155,3155,3155,3155,0
|
|
20250421,165900,211514981,3155,3155,3155,3155,0
|
|
20250421,165800,211514981,3155,3155,3155,3155,0
|
|
20250421,165700,211514981,3155,3155,3155,3155,0
|
|
20250421,165600,211514981,3155,3155,3155,3155,0
|
|
20250421,165500,211514981,3155,3155,3155,3155,0
|
|
20250421,165400,211514981,3155,3155,3155,3155,0
|
|
20250421,165300,211514981,3155,3155,3155,3155,0
|
|
20250421,165200,211514981,3155,3155,3155,3155,0
|
|
20250421,165100,211514981,3155,3155,3155,3155,0
|
|
20250421,165000,211514981,3155,3155,3155,3155,0
|
|
20250421,164900,211514981,3155,3155,3155,3155,0
|
|
20250421,164800,211514981,3155,3155,3155,3155,0
|
|
20250421,164700,211514981,3155,3155,3155,3155,0
|
|
20250421,164600,211514981,3155,3155,3155,3155,0
|
|
20250421,164500,211514981,3155,3155,3155,3155,0
|
|
20250421,164400,211514981,3155,3155,3155,3155,0
|
|
20250421,164300,211514981,3155,3155,3155,3155,0
|
|
20250421,164200,211514981,3155,3155,3155,3155,564
|
|
20250421,164100,211514981,3155,3155,3155,3155,0
|
|
20250421,164000,211514981,3155,3155,3155,3155,0
|
|
20250421,163900,211514981,3155,3155,3155,3155,0
|
|
20250421,163800,211514981,3155,3155,3155,3155,0
|
|
20250421,163700,211514981,3155,3155,3155,3155,0
|
|
20250421,163600,211514981,3155,3155,3155,3155,0
|
|
20250421,163500,211514981,3155,3155,3155,3155,0
|
|
20250421,163400,211514981,3155,3155,3155,3155,0
|
|
20250421,163300,211514981,3155,3155,3155,3155,0
|
|
20250421,163200,211514981,3155,3155,3155,3155,0
|
|
20250421,163100,211514981,3155,3155,3155,3155,0
|
|
20250421,163000,211514981,3155,3155,3155,3155,0
|
|
20250421,162900,211514981,3155,3155,3155,3155,0
|
|
20250421,162800,211514981,3155,3155,3155,3155,0
|
|
20250421,162700,211514981,3155,3155,3155,3155,0
|
|
20250421,162600,211514981,3155,3155,3155,3155,0
|
|
20250421,162500,211514981,3155,3155,3155,3155,0
|
|
20250421,162400,211514981,3155,3155,3155,3155,0
|
|
20250421,162300,211514981,3155,3155,3155,3155,0
|
|
20250421,162200,211514981,3155,3155,3155,3155,0
|
|
20250421,162100,211514981,3155,3155,3155,3155,0
|
|
20250421,162000,211514981,3155,3155,3155,3155,0
|
|
20250421,161900,211514981,3155,3155,3155,3155,0
|
|
20250421,161800,211514981,3155,3155,3155,3155,0
|
|
20250421,161700,211514981,3155,3155,3155,3155,0
|
|
20250421,161600,211514981,3155,3155,3155,3155,0
|
|
20250421,161500,211514981,3155,3155,3155,3155,0
|
|
20250421,161400,211514981,3155,3155,3155,3155,0
|
|
20250421,161300,211514981,3155,3155,3155,3155,0
|
|
20250421,161200,211514981,3155,3155,3155,3155,564
|
|
20250421,161100,211514981,3155,3155,3155,3155,0
|
|
20250421,161000,211514981,3155,3155,3155,3155,0
|
|
20250421,160900,211514981,3155,3155,3155,3155,0
|
|
20250421,160800,211514981,3155,3155,3155,3155,0
|
|
20250421,160700,211514981,3155,3155,3155,3155,0
|
|
20250421,160600,211514981,3155,3155,3155,3155,0
|
|
20250421,160500,211514981,3155,3155,3155,3155,0
|
|
20250421,160400,211514981,3155,3155,3155,3155,0
|
|
20250421,160300,211514981,3155,3155,3155,3155,0
|
|
20250421,160200,211514981,3155,3155,3155,3155,0
|
|
20250421,160100,211514981,3155,3155,3155,3155,0
|
|
20250421,160000,211514981,3155,3155,3155,3155,0
|
|
20250421,155900,211514981,3155,3155,3155,3155,0
|
|
20250421,155800,211514981,3155,3155,3155,3155,0
|
|
20250421,155700,211514981,3155,3155,3155,3155,0
|
|
20250421,155600,211514981,3155,3155,3155,3155,0
|
|
20250421,155500,211514981,3155,3155,3155,3155,0
|
|
20250421,155400,211514981,3155,3155,3155,3155,0
|
|
20250421,155300,211514981,3155,3155,3155,3155,0
|
|
20250421,155200,211514981,3155,3155,3155,3155,0
|
|
20250421,155100,211514981,3155,3155,3155,3155,0
|
|
20250421,155000,211514981,3155,3155,3155,3155,0
|
|
20250421,154900,211514981,3155,3155,3155,3155,0
|
|
20250421,154800,211514981,3155,3155,3155,3155,0
|
|
20250421,154700,211514981,3155,3155,3155,3155,0
|
|
20250421,154600,211514981,3155,3155,3155,3155,0
|
|
20250421,154500,211514981,3155,3155,3155,3155,0
|
|
20250421,154400,211514981,3155,3155,3155,3155,0
|
|
20250421,154300,211514981,3155,3155,3155,3155,0
|
|
20250421,154200,211514981,3155,3155,3155,3155,564
|
|
20250421,154100,211514981,3155,3155,3155,3155,0
|
|
20250421,154000,211514981,3155,3155,3155,3155,0
|
|
20250421,153900,211514981,3155,3155,3155,3155,0
|
|
20250421,153800,211514981,3155,3155,3155,3155,0
|
|
20250421,153700,211514981,3155,3155,3155,3155,0
|
|
20250421,153600,211514981,3155,3155,3155,3155,0
|
|
20250421,153500,211514981,3155,3155,3155,3155,0
|
|
20250421,153400,211514981,3155,3155,3155,3155,0
|
|
20250421,153300,211514981,3155,3155,3155,3155,0
|
|
20250421,153200,211514981,3155,3155,3155,3155,0
|
|
20250421,153100,211514981,3155,3155,3155,3155,0
|
|
20250421,153000,211514981,3155,3155,3155,3155,564
|
|
20250421,152900,209735561,3150,3150,3150,3150,0
|
|
20250421,152800,209735561,3150,3150,3150,3150,0
|
|
20250421,152700,209735561,3150,3150,3150,3150,0
|
|
20250421,152600,209735561,3150,3150,3150,3150,0
|
|
20250421,152500,209735561,3150,3150,3150,3150,0
|
|
20250421,152400,209735561,3150,3150,3150,3150,0
|
|
20250421,152300,209735561,3150,3150,3150,3150,0
|
|
20250421,152200,209735561,3150,3150,3150,3150,0
|
|
20250421,152100,209735561,3150,3150,3150,3150,0
|
|
20250421,152000,209735561,3150,3150,3150,3150,0
|
|
20250421,151900,209735561,3150,3150,3150,3150,95
|
|
20250421,151800,209436311,3150,3135,3150,3135,150
|
|
20250421,151700,208965296,3135,3135,3135,3135,50
|
|
20250421,151600,208808546,3135,3135,3135,3135,0
|
|
20250421,151500,208808546,3135,3135,3135,3135,863
|
|
20250421,151400,206103041,3130,3135,3135,3130,114
|
|
20250421,151300,205746181,3135,3135,3135,3135,0
|
|
20250421,151200,205746181,3135,3135,3135,3135,79
|
|
20250421,151100,205498516,3155,3150,3155,3150,183
|
|
20250421,151000,204921601,3150,3150,3150,3150,0
|
|
20250421,150900,204921601,3150,3150,3150,3150,0
|
|
20250421,150800,204921601,3150,3150,3150,3150,0
|
|
20250421,150700,204921601,3150,3150,3150,3150,0
|
|
20250421,150600,204921601,3150,3150,3150,3150,10
|
|
20250421,150500,204890101,3130,3130,3130,3130,0
|
|
20250421,150400,204890101,3130,3130,3130,3130,0
|
|
20250421,150300,204890101,3130,3130,3130,3130,0
|
|
20250421,150200,204890101,3130,3130,3130,3130,0
|
|
20250421,150100,204890101,3130,3140,3140,3130,100
|
|
20250421,150000,204576601,3150,3150,3150,3150,0
|
|
20250421,145900,204576601,3150,3150,3150,3150,0
|
|
20250421,145800,204576601,3150,3150,3150,3150,3
|
|
20250421,145700,204567151,3130,3130,3130,3130,30
|
|
20250421,145600,204473251,3135,3135,3135,3135,0
|
|
20250421,145500,204473251,3135,3145,3145,3135,119
|
|
20250421,145400,204100051,3145,3145,3145,3145,0
|
|
20250421,145300,204100051,3145,3145,3145,3145,0
|
|
20250421,145200,204100051,3145,3145,3145,3145,0
|
|
20250421,145100,204100051,3145,3145,3145,3145,0
|
|
20250421,145000,204100051,3145,3145,3145,3145,49
|
|
20250421,144900,203945946,3145,3145,3145,3145,38
|
|
20250421,144800,203826436,3145,3145,3145,3145,15
|
|
20250421,144700,203779261,3145,3145,3145,3145,0
|
|
20250421,144600,203779261,3145,3145,3145,3145,0
|
|
20250421,144500,203779261,3145,3145,3145,3145,0
|
|
20250421,144400,203779261,3145,3145,3145,3145,0
|
|
20250421,144300,203779261,3145,3145,3145,3145,100
|
|
20250421,144200,203464761,3145,3140,3145,3135,100
|
|
20250421,144100,203150961,3140,3140,3140,3140,10
|
|
20250421,144000,203119561,3135,3135,3135,3135,0
|
|
20250421,143900,203119561,3135,3135,3135,3135,0
|
|
20250421,143800,203119561,3135,3135,3135,3135,2
|
|
20250421,143700,203113291,3140,3140,3140,3140,0
|
|
20250421,143600,203113291,3140,3140,3140,3140,0
|
|
20250421,143500,203113291,3140,3140,3140,3140,0
|
|
20250421,143400,203113291,3140,3140,3140,3140,0
|
|
20250421,143300,203113291,3140,3140,3140,3140,0
|
|
20250421,143200,203113291,3140,3140,3140,3140,18
|
|
20250421,143100,203056771,3125,3125,3125,3125,0
|
|
20250421,143000,203056771,3125,3125,3125,3125,0
|
|
20250421,142900,203056771,3125,3125,3125,3125,100
|
|
20250421,142800,202744271,3120,3120,3120,3120,0
|
|
20250421,142700,202744271,3120,3125,3125,3120,319
|
|
20250421,142600,201748181,3125,3125,3125,3125,248
|
|
20250421,142500,200973181,3125,3125,3125,3125,302
|
|
20250421,142400,200029431,3120,3120,3120,3120,0
|
|
20250421,142300,200029431,3120,3125,3125,3120,207
|
|
20250421,142200,199382681,3150,3150,3150,3150,0
|
|
20250421,142100,199382681,3150,3150,3150,3150,1
|
|
20250421,142000,199379531,3150,3150,3150,3150,1
|
|
20250421,141900,199376381,3125,3135,3135,3125,804
|
|
20250421,141800,196863026,3130,3130,3130,3130,0
|
|
20250421,141700,196863026,3130,3130,3130,3130,0
|
|
20250421,141600,196863026,3130,3145,3145,3130,435
|
|
20250421,141500,195500526,3145,3145,3145,3145,0
|
|
20250421,141400,195500526,3145,3145,3145,3145,0
|
|
20250421,141300,195500526,3145,3145,3145,3145,6
|
|
20250421,141200,195481656,3145,3165,3165,3145,25
|
|
20250421,141100,195402651,3165,3165,3165,3165,0
|
|
20250421,141000,195402651,3165,3165,3165,3165,0
|
|
20250421,140900,195402651,3165,3165,3165,3165,0
|
|
20250421,140800,195402651,3165,3165,3165,3165,0
|
|
20250421,140700,195402651,3165,3165,3165,3165,32
|
|
20250421,140600,195301371,3170,3170,3170,3170,0
|
|
20250421,140500,195301371,3170,3170,3170,3170,0
|
|
20250421,140400,195301371,3170,3170,3170,3170,0
|
|
20250421,140300,195301371,3170,3140,3170,3140,145
|
|
20250421,140200,194845256,3130,3130,3130,3130,0
|
|
20250421,140100,194845256,3130,3130,3130,3130,0
|
|
20250421,140000,194845256,3130,3130,3130,3130,0
|
|
20250421,135900,194845256,3130,3130,3130,3130,0
|
|
20250421,135800,194845256,3130,3130,3130,3130,0
|
|
20250421,135700,194845256,3130,3130,3130,3130,0
|
|
20250421,135600,194845256,3130,3130,3130,3130,0
|
|
20250421,135500,194845256,3130,3160,3160,3130,694
|
|
20250421,135400,192669036,3170,3165,3170,3165,160
|
|
20250421,135300,192162616,3165,3165,3165,3165,0
|
|
20250421,135200,192162616,3165,3165,3165,3165,0
|
|
20250421,135100,192162616,3165,3165,3165,3165,0
|
|
20250421,135000,192162616,3165,3165,3165,3165,0
|
|
20250421,134900,192162616,3165,3165,3165,3165,64
|
|
20250421,134800,191960056,3165,3165,3165,3165,0
|
|
20250421,134700,191960056,3165,3170,3170,3160,1399
|
|
20250421,134600,187525341,3170,3170,3170,3170,0
|
|
20250421,134500,187525341,3170,3170,3170,3170,2
|
|
20250421,134400,187519001,3160,3160,3160,3160,16
|
|
20250421,134300,187468441,3175,3175,3175,3175,0
|
|
20250421,134200,187468441,3175,3175,3175,3175,0
|
|
20250421,134100,187468441,3175,3175,3175,3175,0
|
|
20250421,134000,187468441,3175,3175,3175,3175,0
|
|
20250421,133900,187468441,3175,3175,3175,3175,0
|
|
20250421,133800,187468441,3175,3175,3175,3175,0
|
|
20250421,133700,187468441,3175,3175,3175,3175,0
|
|
20250421,133600,187468441,3175,3175,3175,3175,11
|
|
20250421,133500,187433516,3175,3175,3175,3175,195
|
|
20250421,133400,186814391,3175,3175,3175,3175,0
|
|
20250421,133300,186814391,3175,3175,3175,3175,0
|
|
20250421,133200,186814391,3175,3175,3175,3175,0
|
|
20250421,133100,186814391,3175,3175,3175,3175,0
|
|
20250421,133000,186814391,3175,3175,3175,3175,0
|
|
20250421,132900,186814391,3175,3175,3175,3175,0
|
|
20250421,132800,186814391,3175,3175,3175,3175,0
|
|
20250421,132700,186814391,3175,3175,3175,3175,8
|
|
20250421,132600,186788991,3175,3175,3175,3175,0
|
|
20250421,132500,186788991,3175,3175,3175,3175,0
|
|
20250421,132400,186788991,3175,3175,3175,3175,0
|
|
20250421,132300,186788991,3175,3175,3175,3175,0
|
|
20250421,132200,186788991,3175,3165,3175,3165,99
|
|
20250421,132100,186475646,3180,3180,3180,3180,0
|
|
20250421,132000,186475646,3180,3180,3180,3180,0
|
|
20250421,131900,186475646,3180,3180,3180,3180,0
|
|
20250421,131800,186475646,3180,3180,3180,3180,0
|
|
20250421,131700,186475646,3180,3170,3180,3170,193
|
|
20250421,131600,185862176,3165,3165,3165,3165,366
|
|
20250421,131500,184703786,3165,3165,3165,3165,0
|
|
20250421,131400,184703786,3165,3165,3165,3165,0
|
|
20250421,131300,184703786,3165,3165,3165,3165,0
|
|
20250421,131200,184703786,3165,3165,3165,3165,0
|
|
20250421,131100,184703786,3165,3155,3165,3155,34
|
|
20250421,131000,184596356,3150,3150,3150,3150,0
|
|
20250421,130900,184596356,3150,3150,3150,3150,0
|
|
20250421,130800,184596356,3150,3150,3150,3150,406
|
|
20250421,130700,183317456,3150,3150,3155,3150,36
|
|
20250421,130600,183203916,3145,3140,3145,3140,61
|
|
20250421,130500,183012371,3140,3140,3140,3140,0
|
|
20250421,130400,183012371,3140,3145,3145,3140,175
|
|
20250421,130300,182462741,3135,3135,3135,3135,0
|
|
20250421,130200,182462741,3135,3135,3135,3135,0
|
|
20250421,130100,182462741,3135,3150,3150,3135,101
|
|
20250421,130000,182145751,3155,3150,3155,3150,7
|
|
20250421,125900,182123696,3150,3150,3150,3150,0
|
|
20250421,125800,182123696,3150,3150,3150,3150,0
|
|
20250421,125700,182123696,3150,3150,3150,3150,300
|
|
20250421,125600,181178696,3150,3150,3150,3150,7
|
|
20250421,125500,181156646,3150,3150,3150,3150,0
|
|
20250421,125400,181156646,3150,3150,3150,3150,0
|
|
20250421,125300,181156646,3150,3150,3150,3150,0
|
|
20250421,125200,181156646,3150,3150,3150,3150,149
|
|
20250421,125100,180687296,3145,3145,3145,3145,100
|
|
20250421,125000,180372796,3145,3145,3145,3145,0
|
|
20250421,124900,180372796,3145,3145,3145,3145,30
|
|
20250421,124800,180278446,3170,3170,3170,3170,0
|
|
20250421,124700,180278446,3170,3170,3170,3170,0
|
|
20250421,124600,180278446,3170,3150,3170,3150,13
|
|
20250421,124500,180237316,3150,3150,3150,3150,0
|
|
20250421,124400,180237316,3150,3155,3155,3150,14
|
|
20250421,124300,180193171,3175,3140,3175,3140,530
|
|
20250421,124200,178514651,3140,3140,3140,3140,0
|
|
20250421,124100,178514651,3140,3140,3140,3140,3
|
|
20250421,124000,178505231,3130,3130,3130,3130,815
|
|
20250421,123900,175954281,3130,3130,3130,3130,0
|
|
20250421,123800,175954281,3130,3130,3130,3130,0
|
|
20250421,123700,175954281,3130,3130,3130,3130,3
|
|
20250421,123600,175944891,3130,3130,3130,3130,0
|
|
20250421,123500,175944891,3130,3130,3130,3130,0
|
|
20250421,123400,175944891,3130,3130,3130,3130,0
|
|
20250421,123300,175944891,3130,3130,3130,3125,610
|
|
20250421,123200,174037901,3130,3130,3130,3130,0
|
|
20250421,123100,174037901,3130,3130,3130,3130,78
|
|
20250421,123000,173793761,3130,3135,3135,3130,644
|
|
20250421,122900,171777796,3150,3150,3150,3150,0
|
|
20250421,122800,171777796,3150,3150,3150,3150,0
|
|
20250421,122700,171777796,3150,3150,3150,3150,0
|
|
20250421,122600,171777796,3150,3135,3150,3130,305
|
|
20250421,122500,170823036,3135,3135,3135,3135,3
|
|
20250421,122400,170813631,3135,3135,3135,3135,0
|
|
20250421,122300,170813631,3135,3135,3135,3135,25
|
|
20250421,122200,170735256,3150,3150,3150,3150,1
|
|
20250421,122100,170732106,3130,3130,3130,3130,0
|
|
20250421,122000,170732106,3130,3135,3135,3130,974
|
|
20250421,121900,167683166,3140,3140,3140,3140,0
|
|
20250421,121800,167683166,3140,3140,3140,3140,5
|
|
20250421,121700,167667466,3140,3140,3140,3140,345
|
|
20250421,121600,166584166,3140,3140,3140,3140,0
|
|
20250421,121500,166584166,3140,3130,3140,3130,56
|
|
20250421,121400,166408426,3135,3135,3135,3135,0
|
|
20250421,121300,166408426,3135,3150,3150,3130,978
|
|
20250421,121200,163342816,3150,3150,3150,3150,0
|
|
20250421,121100,163342816,3150,3150,3150,3150,179
|
|
20250421,121000,162778966,3155,3155,3155,3155,0
|
|
20250421,120900,162778966,3155,3155,3155,3155,0
|
|
20250421,120800,162778966,3155,3155,3155,3155,0
|
|
20250421,120700,162778966,3155,3155,3155,3155,45
|
|
20250421,120600,162636991,3155,3155,3155,3155,227
|
|
20250421,120500,161920806,3160,3165,3165,3160,550
|
|
20250421,120400,160182706,3170,3170,3170,3170,0
|
|
20250421,120300,160182706,3170,3170,3170,3170,0
|
|
20250421,120200,160182706,3170,3170,3170,3170,0
|
|
20250421,120100,160182706,3170,3170,3170,3170,0
|
|
20250421,120000,160182706,3170,3170,3170,3170,1
|
|
20250421,115900,160179536,3170,3170,3170,3170,0
|
|
20250421,115800,160179536,3170,3170,3170,3170,456
|
|
20250421,115700,158734016,3175,3175,3175,3175,0
|
|
20250421,115600,158734016,3175,3175,3175,3175,0
|
|
20250421,115500,158734016,3175,3175,3175,3175,0
|
|
20250421,115400,158734016,3175,3175,3175,3175,0
|
|
20250421,115300,158734016,3175,3175,3175,3175,0
|
|
20250421,115200,158734016,3175,3175,3175,3175,2
|
|
20250421,115100,158727666,3175,3175,3175,3175,0
|
|
20250421,115000,158727666,3175,3175,3175,3175,0
|
|
20250421,114900,158727666,3175,3175,3175,3175,0
|
|
20250421,114800,158727666,3175,3175,3175,3175,77
|
|
20250421,114700,158483191,3170,3170,3170,3170,254
|
|
20250421,114600,157678011,3180,3180,3180,3180,0
|
|
20250421,114500,157678011,3180,3180,3180,3180,0
|
|
20250421,114400,157678011,3180,3180,3180,3180,10
|
|
20250421,114300,157646211,3175,3175,3175,3175,0
|
|
20250421,114200,157646211,3175,3175,3175,3175,0
|
|
20250421,114100,157646211,3175,3175,3175,3175,100
|
|
20250421,114000,157328711,3175,3175,3175,3175,153
|
|
20250421,113900,156842936,3175,3175,3175,3175,1
|
|
20250421,113800,156839761,3170,3175,3175,3170,16
|
|
20250421,113700,156788986,3170,3175,3175,3170,256
|
|
20250421,113600,155977461,3175,3175,3175,3175,5
|
|
20250421,113500,155961586,3175,3175,3175,3175,0
|
|
20250421,113400,155961586,3175,3175,3175,3175,4
|
|
20250421,113300,155948886,3180,3180,3180,3180,0
|
|
20250421,113200,155948886,3180,3180,3180,3180,0
|
|
20250421,113100,155948886,3180,3180,3180,3180,0
|
|
20250421,113000,155948886,3180,3180,3180,3180,0
|
|
20250421,112900,155948886,3180,3180,3180,3180,0
|
|
20250421,112800,155948886,3180,3175,3180,3155,550
|
|
20250421,112700,154207756,3175,3175,3175,3175,129
|
|
20250421,112600,153798181,3170,3175,3175,3170,810
|
|
20250421,112500,151230451,3180,3180,3180,3180,0
|
|
20250421,112400,151230451,3180,3180,3180,3180,0
|
|
20250421,112300,151230451,3180,3180,3180,3180,0
|
|
20250421,112200,151230451,3180,3180,3180,3180,30
|
|
20250421,112100,151135051,3175,3175,3175,3175,1
|
|
20250421,112000,151131876,3175,3175,3175,3175,40
|
|
20250421,111900,151004876,3180,3180,3180,3180,51
|
|
20250421,111800,150842696,3180,3180,3180,3180,378
|
|
20250421,111700,149640656,3185,3185,3185,3185,0
|
|
20250421,111600,149640656,3185,3185,3185,3185,0
|
|
20250421,111500,149640656,3185,3185,3185,3185,18
|
|
20250421,111400,149583326,3180,3180,3180,3180,0
|
|
20250421,111300,149583326,3180,3190,3195,3180,69
|
|
20250421,111200,149363221,3185,3180,3185,3180,151
|
|
20250421,111100,148883011,3175,3175,3175,3175,0
|
|
20250421,111000,148883011,3175,3175,3175,3175,0
|
|
20250421,110900,148883011,3175,3175,3175,3175,0
|
|
20250421,110800,148883011,3175,3170,3175,3170,363
|
|
20250421,110700,147730491,3170,3170,3170,3170,344
|
|
20250421,110600,146640011,3175,3180,3180,3175,1037
|
|
20250421,110500,143347351,3180,3180,3180,3180,44
|
|
20250421,110400,143207431,3180,3180,3180,3180,110
|
|
20250421,110300,142857631,3180,3180,3180,3180,10
|
|
20250421,110200,142825831,3180,3180,3180,3180,0
|
|
20250421,110100,142825831,3180,3180,3180,3180,0
|
|
20250421,110000,142825831,3180,3185,3185,3180,565
|
|
20250421,105900,141029126,3185,3185,3185,3185,0
|
|
20250421,105800,141029126,3185,3185,3185,3185,0
|
|
20250421,105700,141029126,3185,3185,3185,3185,0
|
|
20250421,105600,141029126,3185,3185,3185,3185,0
|
|
20250421,105500,141029126,3185,3185,3185,3185,5
|
|
20250421,105400,141013201,3185,3185,3185,3185,0
|
|
20250421,105300,141013201,3185,3185,3185,3185,0
|
|
20250421,105200,141013201,3185,3185,3185,3185,0
|
|
20250421,105100,141013201,3185,3185,3185,3185,0
|
|
20250421,105000,141013201,3185,3185,3185,3185,0
|
|
20250421,104900,141013201,3185,3185,3185,3185,12
|
|
20250421,104800,140974981,3185,3185,3185,3185,40
|
|
20250421,104700,140847581,3185,3185,3185,3185,30
|
|
20250421,104600,140752031,3190,3185,3190,3185,60
|
|
20250421,104500,140560681,3185,3185,3185,3185,0
|
|
20250421,104400,140560681,3185,3185,3185,3185,61
|
|
20250421,104300,140366396,3180,3180,3180,3180,0
|
|
20250421,104200,140366396,3180,3180,3180,3180,0
|
|
20250421,104100,140366396,3180,3180,3180,3180,0
|
|
20250421,104000,140366396,3180,3180,3180,3180,0
|
|
20250421,103900,140366396,3180,3180,3180,3180,0
|
|
20250421,103800,140366396,3180,3195,3195,3180,427
|
|
20250421,103700,139008381,3185,3185,3185,3185,0
|
|
20250421,103600,139008381,3185,3185,3185,3185,22
|
|
20250421,103500,138938311,3195,3195,3205,3195,966
|
|
20250421,103400,135848061,3195,3200,3200,3195,463
|
|
20250421,103300,134366561,3200,3190,3200,3190,1643
|
|
20250421,103200,129116406,3185,3170,3185,3170,1223
|
|
20250421,103100,125224661,3170,3165,3175,3165,261
|
|
20250421,103000,124397991,3160,3150,3175,3150,1621
|
|
20250421,102900,119269611,3150,3150,3150,3150,6
|
|
20250421,102800,119250711,3140,3140,3140,3140,0
|
|
20250421,102700,119250711,3140,3140,3140,3140,6
|
|
20250421,102600,119231871,3135,3135,3135,3135,0
|
|
20250421,102500,119231871,3135,3155,3160,3135,12
|
|
20250421,102400,119193986,3130,3155,3155,3130,36
|
|
20250421,102300,119081266,3140,3140,3140,3140,20
|
|
20250421,102200,119018466,3140,3140,3140,3140,51
|
|
20250421,102100,118858326,3140,3140,3140,3140,3
|
|
20250421,102000,118848906,3155,3155,3155,3155,20
|
|
20250421,101900,118785806,3155,3155,3155,3155,81
|
|
20250421,101800,118530251,3155,3135,3155,3135,196
|
|
20250421,101700,117914031,3135,3135,3135,3135,5
|
|
20250421,101600,117898356,3135,3150,3150,3135,245
|
|
20250421,101500,117128841,3150,3150,3150,3150,0
|
|
20250421,101400,117128841,3150,3150,3150,3150,9
|
|
20250421,101300,117100491,3150,3150,3150,3150,9
|
|
20250421,101200,117072141,3150,3135,3150,3135,185
|
|
20250421,101100,116490891,3135,3135,3135,3135,20
|
|
20250421,101000,116428191,3150,3155,3155,3150,654
|
|
20250421,100900,114367951,3155,3155,3155,3155,42
|
|
20250421,100800,114235441,3165,3165,3165,3165,599
|
|
20250421,100700,112339606,3160,3165,3165,3160,1762
|
|
20250421,100600,106763401,3170,3165,3170,3165,53
|
|
20250421,100500,106595606,3165,3165,3165,3165,7
|
|
20250421,100400,106573451,3165,3160,3170,3160,170
|
|
20250421,100300,106034846,3165,3170,3175,3165,762
|
|
20250421,100200,103619956,3170,3170,3170,3170,21
|
|
20250421,100100,103553386,3170,3170,3175,3170,897
|
|
20250421,100000,100709676,3150,3180,3185,3150,1034
|
|
20250421,095900,97427951,3190,3190,3195,3190,338
|
|
20250421,095800,96349631,3195,3195,3195,3195,0
|
|
20250421,095700,96349631,3195,3180,3195,3175,527
|
|
20250421,095600,94674941,3170,3170,3170,3160,239
|
|
20250421,095500,93918046,3155,3175,3175,3155,904
|
|
20250421,095400,91062396,3175,3165,3175,3155,2495
|
|
20250421,095300,83161846,3165,3180,3180,3165,947
|
|
20250421,095200,80157021,3205,3235,3235,3185,256
|
|
20250421,095100,79336806,3240,3205,3240,3205,3611
|
|
20250421,095000,67688651,3195,3180,3205,3170,2728
|
|
20250421,094900,58969176,3180,3185,3185,3170,814
|
|
20250421,094800,56382306,3205,3200,3205,3165,3474
|
|
20250421,094700,45317396,3200,3155,3200,3155,2620
|
|
20250421,094600,37041146,3155,3102,3155,3102,1918
|
|
20250421,094500,31069905,3105,3105,3105,3100,193
|
|
20250421,094400,30471545,3085,3070,3110,3070,1194
|
|
20250421,094300,26792965,3070,3070,3070,3070,94
|
|
20250421,094200,26504385,3065,3065,3065,3065,141
|
|
20250421,094100,26072220,3065,3065,3070,3065,123
|
|
20250421,094000,25695125,3065,3065,3065,3065,10
|
|
20250421,093900,25664475,3075,3080,3080,3075,801
|
|
20250421,093800,23198715,3080,3050,3080,3050,525
|
|
20250421,093700,21591590,3045,3035,3045,3035,410
|
|
20250421,093600,20346420,3030,3030,3030,3030,0
|
|
20250421,093500,20346420,3030,3030,3030,3030,100
|
|
20250421,093400,20043420,3030,3030,3030,3030,12
|
|
20250421,093300,20007060,3035,3035,3035,3035,9
|
|
20250421,093200,19979745,3035,3030,3035,3030,154
|
|
20250421,093100,19513070,3015,3015,3015,3015,36
|
|
20250421,093000,19404530,3020,3020,3020,3020,0
|
|
20250421,092900,19404530,3020,3020,3020,3020,11
|
|
20250421,092800,19371310,3010,3010,3010,3010,0
|
|
20250421,092700,19371310,3010,3010,3010,3010,0
|
|
20250421,092600,19371310,3010,3010,3035,3010,328
|
|
20250421,092500,18381530,3015,3015,3015,3015,5
|
|
20250421,092400,18366455,3010,3010,3010,3010,100
|
|
20250421,092300,18065455,3015,3015,3015,3015,10
|
|
20250421,092200,18035305,3015,3015,3015,3015,189
|
|
20250421,092100,17465470,3025,3015,3025,3010,27
|
|
20250421,092000,17384060,3010,2995,3020,2995,405
|
|
20250421,091900,16167965,3000,3005,3005,3000,1392
|
|
20250421,091800,11991690,3000,2985,3000,2985,2026
|
|
20250421,091700,5941360,2980,2980,2980,2980,1
|
|
20250421,091600,5938380,2980,2985,2985,2980,209
|
|
20250421,091500,5315310,2985,2985,2985,2985,83
|
|
20250421,091400,5067555,2985,2990,2990,2985,89
|
|
20250421,091300,4801860,2990,2990,2990,2990,35
|
|
20250421,091200,4697210,2985,2985,2985,2985,260
|
|
20250421,091100,3921110,2980,2980,2980,2980,0
|
|
20250421,091000,3921110,2980,2970,2980,2970,505
|
|
20250421,090900,2421210,2950,2945,2950,2945,754
|
|
20250421,090800,197245,2945,2945,2945,2945,0
|
|
20250421,090700,197245,2945,2945,2945,2945,4
|
|
20250421,090600,185465,2935,2935,2935,2935,0
|
|
20250421,090500,185465,2935,2935,2935,2935,0
|
|
20250421,090400,185465,2935,2935,2935,2935,0
|
|
20250421,090300,185465,2935,2935,2935,2935,14
|
|
20250421,090200,144375,2935,2935,2935,2935,0
|
|
20250421,090100,144375,2935,2935,2935,2935,4
|
|
20250421,090000,132635,2935,2950,2950,2935,45
|