630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,192700,157111435,8020,8020,8020,8020,282
|
|
20250421,192600,157111435,8020,8020,8020,8020,0
|
|
20250421,192500,157111435,8020,8020,8020,8020,0
|
|
20250421,192400,157111435,8020,8020,8020,8020,0
|
|
20250421,192300,157111435,8020,8020,8020,8020,0
|
|
20250421,192200,157111435,8020,8020,8020,8020,0
|
|
20250421,192100,157111435,8020,8020,8020,8020,0
|
|
20250421,192000,157111435,8020,8020,8020,8020,0
|
|
20250421,191900,157111435,8020,8020,8020,8020,0
|
|
20250421,191800,157111435,8020,8020,8020,8020,0
|
|
20250421,191700,157111435,8020,8020,8020,8020,0
|
|
20250421,191600,157111435,8020,8020,8020,8020,0
|
|
20250421,191500,157111435,8020,8020,8020,8020,0
|
|
20250421,191400,157111435,8020,8020,8020,8020,0
|
|
20250421,191300,157111435,8020,8020,8020,8020,0
|
|
20250421,191200,157111435,8020,8020,8020,8020,0
|
|
20250421,191100,157111435,8020,8020,8020,8020,0
|
|
20250421,191000,157111435,8020,8020,8020,8020,0
|
|
20250421,190900,157111435,8020,8020,8020,8020,0
|
|
20250421,190800,157111435,8020,8020,8020,8020,0
|
|
20250421,190700,157111435,8020,8020,8020,8020,0
|
|
20250421,190600,157111435,8020,8020,8020,8020,0
|
|
20250421,190500,157111435,8020,8020,8020,8020,0
|
|
20250421,190400,157111435,8020,8020,8020,8020,0
|
|
20250421,190300,157111435,8020,8020,8020,8020,0
|
|
20250421,190200,157111435,8020,8020,8020,8020,0
|
|
20250421,190100,157111435,8020,8020,8020,8020,0
|
|
20250421,190000,157111435,8020,8020,8020,8020,0
|
|
20250421,185900,157111435,8020,8020,8020,8020,0
|
|
20250421,185800,157111435,8020,8020,8020,8020,0
|
|
20250421,185700,157111435,8020,8020,8020,8020,282
|
|
20250421,185600,157111435,8020,8020,8020,8020,0
|
|
20250421,185500,157111435,8020,8020,8020,8020,0
|
|
20250421,185400,157111435,8020,8020,8020,8020,0
|
|
20250421,185300,157111435,8020,8020,8020,8020,0
|
|
20250421,185200,157111435,8020,8020,8020,8020,0
|
|
20250421,185100,157111435,8020,8020,8020,8020,0
|
|
20250421,185000,157111435,8020,8020,8020,8020,0
|
|
20250421,184900,157111435,8020,8020,8020,8020,0
|
|
20250421,184800,157111435,8020,8020,8020,8020,0
|
|
20250421,184700,157111435,8020,8020,8020,8020,0
|
|
20250421,184600,157111435,8020,8020,8020,8020,0
|
|
20250421,184500,157111435,8020,8020,8020,8020,0
|
|
20250421,184400,157111435,8020,8020,8020,8020,0
|
|
20250421,184300,157111435,8020,8020,8020,8020,0
|
|
20250421,184200,157111435,8020,8020,8020,8020,0
|
|
20250421,184100,157111435,8020,8020,8020,8020,0
|
|
20250421,184000,157111435,8020,8020,8020,8020,0
|
|
20250421,183900,157111435,8020,8020,8020,8020,0
|
|
20250421,183800,157111435,8020,8020,8020,8020,0
|
|
20250421,183700,157111435,8020,8020,8020,8020,0
|
|
20250421,183600,157111435,8020,8020,8020,8020,0
|
|
20250421,183500,157111435,8020,8020,8020,8020,0
|
|
20250421,183400,157111435,8020,8020,8020,8020,0
|
|
20250421,183300,157111435,8020,8020,8020,8020,0
|
|
20250421,183200,157111435,8020,8020,8020,8020,0
|
|
20250421,183100,157111435,8020,8020,8020,8020,0
|
|
20250421,183000,157111435,8020,8020,8020,8020,0
|
|
20250421,182900,157111435,8020,8020,8020,8020,0
|
|
20250421,182800,157111435,8020,8020,8020,8020,0
|
|
20250421,182700,157111435,8020,8020,8020,8020,282
|
|
20250421,182600,157111435,8020,8020,8020,8020,0
|
|
20250421,182500,157111435,8020,8020,8020,8020,0
|
|
20250421,182400,157111435,8020,8020,8020,8020,0
|
|
20250421,182300,157111435,8020,8020,8020,8020,0
|
|
20250421,182200,157111435,8020,8020,8020,8020,0
|
|
20250421,182100,157111435,8020,8020,8020,8020,0
|
|
20250421,182000,157111435,8020,8020,8020,8020,0
|
|
20250421,181900,157111435,8020,8020,8020,8020,0
|
|
20250421,181800,157111435,8020,8020,8020,8020,0
|
|
20250421,181700,157111435,8020,8020,8020,8020,0
|
|
20250421,181600,157111435,8020,8020,8020,8020,0
|
|
20250421,181500,157111435,8020,8020,8020,8020,0
|
|
20250421,181400,157111435,8020,8020,8020,8020,0
|
|
20250421,181300,157111435,8020,8020,8020,8020,0
|
|
20250421,181200,157111435,8020,8020,8020,8020,0
|
|
20250421,181100,157111435,8020,8020,8020,8020,0
|
|
20250421,181000,157111435,8020,8020,8020,8020,0
|
|
20250421,180900,157111435,8020,8020,8020,8020,0
|
|
20250421,180800,157111435,8020,8020,8020,8020,0
|
|
20250421,180700,157111435,8020,8020,8020,8020,0
|
|
20250421,180600,157111435,8020,8020,8020,8020,0
|
|
20250421,180500,157111435,8020,8020,8020,8020,0
|
|
20250421,180400,157111435,8020,8020,8020,8020,0
|
|
20250421,180300,157111435,8020,8020,8020,8020,0
|
|
20250421,180200,157111435,8020,8020,8020,8020,0
|
|
20250421,180100,157111435,8020,8020,8020,8020,0
|
|
20250421,180000,157111435,8020,8020,8020,8020,0
|
|
20250421,175900,157111435,8020,8020,8020,8020,0
|
|
20250421,175800,157111435,8020,8020,8020,8020,0
|
|
20250421,175700,157111435,8020,8020,8020,8020,282
|
|
20250421,175600,157111435,8020,8020,8020,8020,0
|
|
20250421,175500,157111435,8020,8020,8020,8020,0
|
|
20250421,175400,157111435,8020,8020,8020,8020,0
|
|
20250421,175300,157111435,8020,8020,8020,8020,0
|
|
20250421,175200,157111435,8020,8020,8020,8020,0
|
|
20250421,175100,157111435,8020,8020,8020,8020,0
|
|
20250421,175000,157111435,8020,8020,8020,8020,0
|
|
20250421,174900,157111435,8020,8020,8020,8020,0
|
|
20250421,174800,157111435,8020,8020,8020,8020,0
|
|
20250421,174700,157111435,8020,8020,8020,8020,0
|
|
20250421,174600,157111435,8020,8020,8020,8020,0
|
|
20250421,174500,157111435,8020,8020,8020,8020,0
|
|
20250421,174400,157111435,8020,8020,8020,8020,0
|
|
20250421,174300,157111435,8020,8020,8020,8020,0
|
|
20250421,174200,157111435,8020,8020,8020,8020,0
|
|
20250421,174100,157111435,8020,8020,8020,8020,0
|
|
20250421,174000,157111435,8020,8020,8020,8020,0
|
|
20250421,173900,157111435,8020,8020,8020,8020,0
|
|
20250421,173800,157111435,8020,8020,8020,8020,0
|
|
20250421,173700,157111435,8020,8020,8020,8020,0
|
|
20250421,173600,157111435,8020,8020,8020,8020,0
|
|
20250421,173500,157111435,8020,8020,8020,8020,0
|
|
20250421,173400,157111435,8020,8020,8020,8020,0
|
|
20250421,173300,157111435,8020,8020,8020,8020,0
|
|
20250421,173200,157111435,8020,8020,8020,8020,0
|
|
20250421,173100,157111435,8020,8020,8020,8020,0
|
|
20250421,173000,157111435,8020,8020,8020,8020,0
|
|
20250421,172900,157111435,8020,8020,8020,8020,0
|
|
20250421,172800,157111435,8020,8020,8020,8020,0
|
|
20250421,172700,157111435,8020,8020,8020,8020,282
|
|
20250421,172600,157111435,8020,8020,8020,8020,0
|
|
20250421,172500,157111435,8020,8020,8020,8020,0
|
|
20250421,172400,157111435,8020,8020,8020,8020,0
|
|
20250421,172300,157111435,8020,8020,8020,8020,0
|
|
20250421,172200,157111435,8020,8020,8020,8020,0
|
|
20250421,172100,157111435,8020,8020,8020,8020,0
|
|
20250421,172000,157111435,8020,8020,8020,8020,0
|
|
20250421,171900,157111435,8020,8020,8020,8020,0
|
|
20250421,171800,157111435,8020,8020,8020,8020,0
|
|
20250421,171700,157111435,8020,8020,8020,8020,0
|
|
20250421,171600,157111435,8020,8020,8020,8020,0
|
|
20250421,171500,157111435,8020,8020,8020,8020,0
|
|
20250421,171400,157111435,8020,8020,8020,8020,0
|
|
20250421,171300,157111435,8020,8020,8020,8020,0
|
|
20250421,171200,157111435,8020,8020,8020,8020,0
|
|
20250421,171100,157111435,8020,8020,8020,8020,0
|
|
20250421,171000,157111435,8020,8020,8020,8020,0
|
|
20250421,170900,157111435,8020,8020,8020,8020,0
|
|
20250421,170800,157111435,8020,8020,8020,8020,0
|
|
20250421,170700,157111435,8020,8020,8020,8020,0
|
|
20250421,170600,157111435,8020,8020,8020,8020,0
|
|
20250421,170500,157111435,8020,8020,8020,8020,0
|
|
20250421,170400,157111435,8020,8020,8020,8020,0
|
|
20250421,170300,157111435,8020,8020,8020,8020,0
|
|
20250421,170200,157111435,8020,8020,8020,8020,0
|
|
20250421,170100,157111435,8020,8020,8020,8020,0
|
|
20250421,170000,157111435,8020,8020,8020,8020,0
|
|
20250421,165900,157111435,8020,8020,8020,8020,0
|
|
20250421,165800,157111435,8020,8020,8020,8020,0
|
|
20250421,165700,157111435,8020,8020,8020,8020,282
|
|
20250421,165600,157111435,8020,8020,8020,8020,0
|
|
20250421,165500,157111435,8020,8020,8020,8020,0
|
|
20250421,165400,157111435,8020,8020,8020,8020,0
|
|
20250421,165300,157111435,8020,8020,8020,8020,0
|
|
20250421,165200,157111435,8020,8020,8020,8020,0
|
|
20250421,165100,157111435,8020,8020,8020,8020,0
|
|
20250421,165000,157111435,8020,8020,8020,8020,0
|
|
20250421,164900,157111435,8020,8020,8020,8020,0
|
|
20250421,164800,157111435,8020,8020,8020,8020,0
|
|
20250421,164700,157111435,8020,8020,8020,8020,0
|
|
20250421,164600,157111435,8020,8020,8020,8020,0
|
|
20250421,164500,157111435,8020,8020,8020,8020,0
|
|
20250421,164400,157111435,8020,8020,8020,8020,0
|
|
20250421,164300,157111435,8020,8020,8020,8020,0
|
|
20250421,164200,157111435,8020,8020,8020,8020,0
|
|
20250421,164100,157111435,8020,8020,8020,8020,0
|
|
20250421,164000,157111435,8020,8020,8020,8020,0
|
|
20250421,163900,157111435,8020,8020,8020,8020,0
|
|
20250421,163800,157111435,8020,8020,8020,8020,0
|
|
20250421,163700,157111435,8020,8020,8020,8020,0
|
|
20250421,163600,157111435,8020,8020,8020,8020,0
|
|
20250421,163500,157111435,8020,8020,8020,8020,0
|
|
20250421,163400,157111435,8020,8020,8020,8020,0
|
|
20250421,163300,157111435,8020,8020,8020,8020,0
|
|
20250421,163200,157111435,8020,8020,8020,8020,0
|
|
20250421,163100,157111435,8020,8020,8020,8020,0
|
|
20250421,163000,157111435,8020,8020,8020,8020,0
|
|
20250421,162900,157111435,8020,8020,8020,8020,0
|
|
20250421,162800,157111435,8020,8020,8020,8020,0
|
|
20250421,162700,157111435,8020,8020,8020,8020,282
|
|
20250421,162600,157111435,8020,8020,8020,8020,0
|
|
20250421,162500,157111435,8020,8020,8020,8020,0
|
|
20250421,162400,157111435,8020,8020,8020,8020,0
|
|
20250421,162300,157111435,8020,8020,8020,8020,0
|
|
20250421,162200,157111435,8020,8020,8020,8020,0
|
|
20250421,162100,157111435,8020,8020,8020,8020,0
|
|
20250421,162000,157111435,8020,8020,8020,8020,0
|
|
20250421,161900,157111435,8020,8020,8020,8020,0
|
|
20250421,161800,157111435,8020,8020,8020,8020,0
|
|
20250421,161700,157111435,8020,8020,8020,8020,0
|
|
20250421,161600,157111435,8020,8020,8020,8020,0
|
|
20250421,161500,157111435,8020,8020,8020,8020,0
|
|
20250421,161400,157111435,8020,8020,8020,8020,0
|
|
20250421,161300,157111435,8020,8020,8020,8020,0
|
|
20250421,161200,157111435,8020,8020,8020,8020,0
|
|
20250421,161100,157111435,8020,8020,8020,8020,0
|
|
20250421,161000,157111435,8020,8020,8020,8020,0
|
|
20250421,160900,157111435,8020,8020,8020,8020,0
|
|
20250421,160800,157111435,8020,8020,8020,8020,0
|
|
20250421,160700,157111435,8020,8020,8020,8020,0
|
|
20250421,160600,157111435,8020,8020,8020,8020,0
|
|
20250421,160500,157111435,8020,8020,8020,8020,0
|
|
20250421,160400,157111435,8020,8020,8020,8020,0
|
|
20250421,160300,157111435,8020,8020,8020,8020,0
|
|
20250421,160200,157111435,8020,8020,8020,8020,0
|
|
20250421,160100,157111435,8020,8020,8020,8020,0
|
|
20250421,160000,157111435,8020,8020,8020,8020,0
|
|
20250421,155900,157111435,8020,8020,8020,8020,0
|
|
20250421,155800,157111435,8020,8020,8020,8020,0
|
|
20250421,155700,157111435,8020,8020,8020,8020,282
|
|
20250421,155600,157111435,8020,8020,8020,8020,0
|
|
20250421,155500,157111435,8020,8020,8020,8020,0
|
|
20250421,155400,157111435,8020,8020,8020,8020,0
|
|
20250421,155300,157111435,8020,8020,8020,8020,0
|
|
20250421,155200,157111435,8020,8020,8020,8020,0
|
|
20250421,155100,157111435,8020,8020,8020,8020,0
|
|
20250421,155000,157111435,8020,8020,8020,8020,0
|
|
20250421,154900,157111435,8020,8020,8020,8020,0
|
|
20250421,154800,157111435,8020,8020,8020,8020,0
|
|
20250421,154700,157111435,8020,8020,8020,8020,0
|
|
20250421,154600,157111435,8020,8020,8020,8020,0
|
|
20250421,154500,157111435,8020,8020,8020,8020,0
|
|
20250421,154400,157111435,8020,8020,8020,8020,0
|
|
20250421,154300,157111435,8020,8020,8020,8020,0
|
|
20250421,154200,157111435,8020,8020,8020,8020,0
|
|
20250421,154100,157111435,8020,8020,8020,8020,0
|
|
20250421,154000,157111435,8020,8020,8020,8020,0
|
|
20250421,153900,157111435,8020,8020,8020,8020,0
|
|
20250421,153800,157111435,8020,8020,8020,8020,0
|
|
20250421,153700,157111435,8020,8020,8020,8020,0
|
|
20250421,153600,157111435,8020,8020,8020,8020,0
|
|
20250421,153500,157111435,8020,8020,8020,8020,0
|
|
20250421,153400,157111435,8020,8020,8020,8020,0
|
|
20250421,153300,157111435,8020,8020,8020,8020,0
|
|
20250421,153200,157111435,8020,8020,8020,8020,0
|
|
20250421,153100,157111435,8020,8020,8020,8020,0
|
|
20250421,153000,157111435,8020,8020,8020,8020,282
|
|
20250421,152900,154849795,8060,8060,8060,8060,0
|
|
20250421,152800,154849795,8060,8060,8060,8060,0
|
|
20250421,152700,154849795,8060,8060,8060,8060,0
|
|
20250421,152600,154849795,8060,8060,8060,8060,0
|
|
20250421,152500,154849795,8060,8060,8060,8060,0
|
|
20250421,152400,154849795,8060,8060,8060,8060,0
|
|
20250421,152300,154849795,8060,8060,8060,8060,0
|
|
20250421,152200,154849795,8060,8060,8060,8060,0
|
|
20250421,152100,154849795,8060,8060,8060,8060,0
|
|
20250421,152000,154849795,8060,8060,8060,8060,0
|
|
20250421,151900,154849795,8060,8060,8060,8060,0
|
|
20250421,151800,154849795,8060,8020,8060,8020,191
|
|
20250421,151700,153317855,8070,8070,8070,8070,0
|
|
20250421,151600,153317855,8070,8040,8070,8020,173
|
|
20250421,151500,151927665,8020,8020,8020,8020,231
|
|
20250421,151400,150075045,8040,8050,8050,8040,26
|
|
20250421,151300,149865905,8040,8040,8050,8040,372
|
|
20250421,151200,146873165,8040,8040,8040,8040,0
|
|
20250421,151100,146873165,8040,8040,8040,8040,0
|
|
20250421,151000,146873165,8040,8040,8040,8040,1
|
|
20250421,150900,146865125,8040,8040,8040,8040,0
|
|
20250421,150800,146865125,8040,8040,8040,8040,0
|
|
20250421,150700,146865125,8040,8040,8040,8040,0
|
|
20250421,150600,146865125,8040,8040,8040,8040,0
|
|
20250421,150500,146865125,8040,8040,8040,8040,3
|
|
20250421,150400,146841005,8010,8010,8010,8010,1
|
|
20250421,150300,146832995,8010,8010,8010,8010,0
|
|
20250421,150200,146832995,8010,8010,8010,8010,0
|
|
20250421,150100,146832995,8010,8020,8020,8010,100
|
|
20250421,150000,146031265,8020,8020,8020,8020,90
|
|
20250421,145900,145309465,8020,8020,8020,8020,100
|
|
20250421,145800,144507465,8020,8030,8030,8020,300
|
|
20250421,145700,142100185,8040,8040,8040,8040,120
|
|
20250421,145600,141135385,8020,8020,8020,8020,0
|
|
20250421,145500,141135385,8020,8020,8020,8020,0
|
|
20250421,145400,141135385,8020,8020,8020,8020,0
|
|
20250421,145300,141135385,8020,8020,8020,8020,0
|
|
20250421,145200,141135385,8020,8020,8020,8020,0
|
|
20250421,145100,141135385,8020,8020,8020,8020,0
|
|
20250421,145000,141135385,8020,8020,8020,8020,0
|
|
20250421,144900,141135385,8020,8020,8020,8020,1
|
|
20250421,144800,141127365,8050,8050,8050,8050,0
|
|
20250421,144700,141127365,8050,8050,8050,8050,0
|
|
20250421,144600,141127365,8050,8050,8050,8050,0
|
|
20250421,144500,141127365,8050,8050,8050,8050,0
|
|
20250421,144400,141127365,8050,8050,8050,8050,7
|
|
20250421,144300,141071015,8010,8010,8010,8010,0
|
|
20250421,144200,141071015,8010,8030,8030,8010,790
|
|
20250421,144100,134737275,8040,8040,8040,8040,0
|
|
20250421,144000,134737275,8040,8040,8040,8040,0
|
|
20250421,143900,134737275,8040,8040,8040,8040,109
|
|
20250421,143800,133860915,8040,8040,8040,8040,0
|
|
20250421,143700,133860915,8040,8040,8040,8040,0
|
|
20250421,143600,133860915,8040,8040,8040,8040,0
|
|
20250421,143500,133860915,8040,8040,8040,8040,0
|
|
20250421,143400,133860915,8040,8040,8040,8040,0
|
|
20250421,143300,133860915,8040,8040,8040,8040,0
|
|
20250421,143200,133860915,8040,8040,8040,8040,0
|
|
20250421,143100,133860915,8040,8040,8040,8040,0
|
|
20250421,143000,133860915,8040,8040,8040,8040,0
|
|
20250421,142900,133860915,8040,8040,8040,8040,0
|
|
20250421,142800,133860915,8040,8040,8040,8040,0
|
|
20250421,142700,133860915,8040,8040,8040,8040,63
|
|
20250421,142600,133354395,8050,8050,8050,8050,0
|
|
20250421,142500,133354395,8050,8050,8050,8050,0
|
|
20250421,142400,133354395,8050,8050,8050,8050,0
|
|
20250421,142300,133354395,8050,8050,8050,8050,10
|
|
20250421,142200,133273895,8060,8060,8060,8060,0
|
|
20250421,142100,133273895,8060,8060,8060,8060,0
|
|
20250421,142000,133273895,8060,8060,8060,8060,0
|
|
20250421,141900,133273895,8060,8060,8060,8060,0
|
|
20250421,141800,133273895,8060,8060,8060,8060,0
|
|
20250421,141700,133273895,8060,8060,8060,8060,0
|
|
20250421,141600,133273895,8060,8060,8060,8060,0
|
|
20250421,141500,133273895,8060,8060,8060,8060,0
|
|
20250421,141400,133273895,8060,8060,8060,8060,0
|
|
20250421,141300,133273895,8060,8060,8060,8060,0
|
|
20250421,141200,133273895,8060,8060,8060,8060,0
|
|
20250421,141100,133273895,8060,8060,8060,8060,0
|
|
20250421,141000,133273895,8060,8060,8060,8060,0
|
|
20250421,140900,133273895,8060,8060,8060,8060,0
|
|
20250421,140800,133273895,8060,8060,8060,8060,0
|
|
20250421,140700,133273895,8060,8060,8060,8060,0
|
|
20250421,140600,133273895,8060,8060,8060,8060,0
|
|
20250421,140500,133273895,8060,8060,8060,8060,70
|
|
20250421,140400,132709695,8050,8050,8050,8050,0
|
|
20250421,140300,132709695,8050,8050,8050,8050,0
|
|
20250421,140200,132709695,8050,8050,8050,8050,0
|
|
20250421,140100,132709695,8050,8050,8050,8050,0
|
|
20250421,140000,132709695,8050,8050,8050,8050,0
|
|
20250421,135900,132709695,8050,8050,8050,8050,0
|
|
20250421,135800,132709695,8050,8050,8050,8050,0
|
|
20250421,135700,132709695,8050,8050,8050,8050,0
|
|
20250421,135600,132709695,8050,8050,8050,8050,0
|
|
20250421,135500,132709695,8050,8050,8050,8050,0
|
|
20250421,135400,132709695,8050,8050,8050,8050,0
|
|
20250421,135300,132709695,8050,8050,8050,8050,0
|
|
20250421,135200,132709695,8050,8050,8050,8050,0
|
|
20250421,135100,132709695,8050,8050,8050,8050,0
|
|
20250421,135000,132709695,8050,8050,8050,8050,0
|
|
20250421,134900,132709695,8050,8050,8050,8050,0
|
|
20250421,134800,132709695,8050,8050,8050,8050,0
|
|
20250421,134700,132709695,8050,8050,8050,8050,0
|
|
20250421,134600,132709695,8050,8050,8050,8050,0
|
|
20250421,134500,132709695,8050,8050,8050,8050,0
|
|
20250421,134400,132709695,8050,8050,8050,8050,0
|
|
20250421,134300,132709695,8050,8050,8050,8050,34
|
|
20250421,134200,132435995,8050,8050,8050,8050,100
|
|
20250421,134100,131630995,8020,8020,8020,8020,0
|
|
20250421,134000,131630995,8020,8070,8070,8020,700
|
|
20250421,133900,126009895,8080,8080,8080,8080,0
|
|
20250421,133800,126009895,8080,8080,8080,8080,0
|
|
20250421,133700,126009895,8080,8080,8080,8080,0
|
|
20250421,133600,126009895,8080,8080,8080,8080,0
|
|
20250421,133500,126009895,8080,8080,8080,8080,0
|
|
20250421,133400,126009895,8080,8075,8080,8075,20
|
|
20250421,133300,125848300,8075,8075,8075,8075,0
|
|
20250421,133200,125848300,8075,8075,8075,8075,0
|
|
20250421,133100,125848300,8075,8075,8075,8075,9
|
|
20250421,133000,125775625,8070,8070,8070,8070,0
|
|
20250421,132900,125775625,8070,8070,8070,8070,0
|
|
20250421,132800,125775625,8070,8070,8070,8070,0
|
|
20250421,132700,125775625,8070,8070,8070,8070,0
|
|
20250421,132600,125775625,8070,8070,8070,8070,0
|
|
20250421,132500,125775625,8070,8070,8070,8070,0
|
|
20250421,132400,125775625,8070,8070,8070,8070,100
|
|
20250421,132300,124968625,8070,8070,8070,8070,0
|
|
20250421,132200,124968625,8070,8070,8070,8070,0
|
|
20250421,132100,124968625,8070,8070,8070,8070,1
|
|
20250421,132000,124960555,8060,8060,8060,8060,0
|
|
20250421,131900,124960555,8060,8060,8060,8060,0
|
|
20250421,131800,124960555,8060,8060,8060,8060,0
|
|
20250421,131700,124960555,8060,8060,8060,8060,0
|
|
20250421,131600,124960555,8060,8060,8060,8060,0
|
|
20250421,131500,124960555,8060,8065,8065,8060,41
|
|
20250421,131400,124629945,8060,8060,8060,8060,0
|
|
20250421,131300,124629945,8060,8060,8060,8060,0
|
|
20250421,131200,124629945,8060,8060,8060,8060,0
|
|
20250421,131100,124629945,8060,8060,8060,8060,0
|
|
20250421,131000,124629945,8060,8060,8060,8060,0
|
|
20250421,130900,124629945,8060,8060,8060,8060,0
|
|
20250421,130800,124629945,8060,8060,8060,8060,100
|
|
20250421,130700,123823945,8030,8030,8030,8030,0
|
|
20250421,130600,123823945,8030,8030,8030,8030,0
|
|
20250421,130500,123823945,8030,8030,8030,8030,0
|
|
20250421,130400,123823945,8030,8030,8030,8030,0
|
|
20250421,130300,123823945,8030,8030,8030,8030,0
|
|
20250421,130200,123823945,8030,8030,8030,8030,0
|
|
20250421,130100,123823945,8030,8030,8030,8030,0
|
|
20250421,130000,123823945,8030,8060,8060,8030,200
|
|
20250421,125900,122213755,8050,8050,8050,8050,0
|
|
20250421,125800,122213755,8050,8050,8050,8050,0
|
|
20250421,125700,122213755,8050,8050,8050,8050,0
|
|
20250421,125600,122213755,8050,8050,8050,8050,63
|
|
20250421,125500,121706605,8050,8050,8050,8050,0
|
|
20250421,125400,121706605,8050,8050,8050,8050,0
|
|
20250421,125300,121706605,8050,8050,8050,8050,1
|
|
20250421,125200,121698555,8050,8050,8050,8050,0
|
|
20250421,125100,121698555,8050,8050,8050,8050,47
|
|
20250421,125000,121320205,8040,8040,8040,8040,0
|
|
20250421,124900,121320205,8040,8040,8040,8040,0
|
|
20250421,124800,121320205,8040,8045,8045,8040,48
|
|
20250421,124700,120934095,8045,8045,8045,8045,0
|
|
20250421,124600,120934095,8045,8045,8045,8045,22
|
|
20250421,124500,120757105,8040,8040,8040,8040,0
|
|
20250421,124400,120757105,8040,8040,8040,8040,0
|
|
20250421,124300,120757105,8040,8040,8040,8040,0
|
|
20250421,124200,120757105,8040,8040,8040,8040,25
|
|
20250421,124100,120556105,8040,8040,8040,8040,6
|
|
20250421,124000,120507865,8040,8040,8040,8040,5
|
|
20250421,123900,120467665,8050,8050,8050,8050,0
|
|
20250421,123800,120467665,8050,8050,8050,8050,0
|
|
20250421,123700,120467665,8050,8050,8050,8050,0
|
|
20250421,123600,120467665,8050,8050,8050,8050,0
|
|
20250421,123500,120467665,8050,8050,8050,8050,5
|
|
20250421,123400,120427415,8050,8060,8060,8050,7
|
|
20250421,123300,120371055,8060,8060,8060,8060,0
|
|
20250421,123200,120371055,8060,8060,8060,8060,0
|
|
20250421,123100,120371055,8060,8060,8060,8060,10
|
|
20250421,123000,120290455,8050,8050,8050,8050,100
|
|
20250421,122900,119485455,8050,8050,8050,8050,0
|
|
20250421,122800,119485455,8050,8050,8050,8050,0
|
|
20250421,122700,119485455,8050,8050,8050,8050,0
|
|
20250421,122600,119485455,8050,8050,8050,8050,0
|
|
20250421,122500,119485455,8050,8050,8050,8050,2
|
|
20250421,122400,119469355,8050,8050,8050,8050,26
|
|
20250421,122300,119260055,8050,8050,8050,8050,1
|
|
20250421,122200,119252005,8050,8050,8050,8050,0
|
|
20250421,122100,119252005,8050,8050,8050,8050,0
|
|
20250421,122000,119252005,8050,8050,8050,8050,0
|
|
20250421,121900,119252005,8050,8050,8050,8050,0
|
|
20250421,121800,119252005,8050,8050,8050,8050,0
|
|
20250421,121700,119252005,8050,8050,8050,8050,0
|
|
20250421,121600,119252005,8050,8050,8050,8030,151
|
|
20250421,121500,118037545,8040,8040,8040,8040,0
|
|
20250421,121400,118037545,8040,8040,8040,8040,0
|
|
20250421,121300,118037545,8040,8040,8040,8040,0
|
|
20250421,121200,118037545,8040,8040,8040,8040,0
|
|
20250421,121100,118037545,8040,8040,8040,8040,0
|
|
20250421,121000,118037545,8040,8040,8040,8040,19
|
|
20250421,120900,117884785,8050,8050,8050,8050,0
|
|
20250421,120800,117884785,8050,8050,8050,8050,0
|
|
20250421,120700,117884785,8050,8050,8050,8050,0
|
|
20250421,120600,117884785,8050,8050,8050,8050,0
|
|
20250421,120500,117884785,8050,8050,8050,8050,0
|
|
20250421,120400,117884785,8050,8050,8050,8050,19
|
|
20250421,120300,117731835,8040,8040,8040,8040,0
|
|
20250421,120200,117731835,8040,8040,8040,8040,0
|
|
20250421,120100,117731835,8040,8040,8040,8040,0
|
|
20250421,120000,117731835,8040,8040,8040,8040,0
|
|
20250421,115900,117731835,8040,8050,8050,8040,256
|
|
20250421,115800,115672435,8050,8050,8050,8050,0
|
|
20250421,115700,115672435,8050,8050,8050,8050,0
|
|
20250421,115600,115672435,8050,8050,8050,8050,0
|
|
20250421,115500,115672435,8050,8050,8050,8050,0
|
|
20250421,115400,115672435,8050,8050,8050,8050,0
|
|
20250421,115300,115672435,8050,8050,8050,8050,0
|
|
20250421,115200,115672435,8050,8050,8050,8050,0
|
|
20250421,115100,115672435,8050,8050,8050,8050,0
|
|
20250421,115000,115672435,8050,8050,8050,8050,0
|
|
20250421,114900,115672435,8050,8050,8050,8050,0
|
|
20250421,114800,115672435,8050,8050,8050,8050,0
|
|
20250421,114700,115672435,8050,8050,8050,8050,0
|
|
20250421,114600,115672435,8050,8050,8050,8050,144
|
|
20250421,114500,114513235,8050,8050,8050,8050,51
|
|
20250421,114400,114102685,8050,8050,8050,8050,0
|
|
20250421,114300,114102685,8050,8050,8050,8050,0
|
|
20250421,114200,114102685,8050,8060,8060,8050,617
|
|
20250421,114100,109134435,8070,8070,8070,8070,0
|
|
20250421,114000,109134435,8070,8090,8090,8070,50
|
|
20250421,113900,108730775,8100,8100,8100,8100,0
|
|
20250421,113800,108730775,8100,8100,8100,8100,0
|
|
20250421,113700,108730775,8100,8100,8100,8100,1
|
|
20250421,113600,108722675,8100,8100,8100,8100,100
|
|
20250421,113500,107912675,8100,8100,8100,8100,0
|
|
20250421,113400,107912675,8100,8090,8100,8090,108
|
|
20250421,113300,107038755,8090,8090,8090,8090,0
|
|
20250421,113200,107038755,8090,8090,8090,8090,0
|
|
20250421,113100,107038755,8090,8090,8090,8090,0
|
|
20250421,113000,107038755,8090,8090,8090,8090,0
|
|
20250421,112900,107038755,8090,8090,8090,8090,0
|
|
20250421,112800,107038755,8090,8090,8090,8090,0
|
|
20250421,112700,107038755,8090,8090,8090,8090,3
|
|
20250421,112600,107014485,8090,8090,8090,8090,11
|
|
20250421,112500,106925495,8090,8090,8090,8090,0
|
|
20250421,112400,106925495,8090,8090,8090,8090,0
|
|
20250421,112300,106925495,8090,8090,8090,8090,0
|
|
20250421,112200,106925495,8090,8090,8090,8090,0
|
|
20250421,112100,106925495,8090,8090,8090,8090,0
|
|
20250421,112000,106925495,8090,8090,8090,8090,10
|
|
20250421,111900,106844595,8070,8070,8070,8070,0
|
|
20250421,111800,106844595,8070,8070,8070,8070,0
|
|
20250421,111700,106844595,8070,8070,8070,8070,0
|
|
20250421,111600,106844595,8070,8070,8070,8070,0
|
|
20250421,111500,106844595,8070,8070,8070,8070,0
|
|
20250421,111400,106844595,8070,8070,8070,8070,0
|
|
20250421,111300,106844595,8070,8070,8070,8070,0
|
|
20250421,111200,106844595,8070,8070,8070,8070,0
|
|
20250421,111100,106844595,8070,8085,8085,8070,25
|
|
20250421,111000,106642685,8090,8090,8090,8090,0
|
|
20250421,110900,106642685,8090,8090,8090,8090,0
|
|
20250421,110800,106642685,8090,8090,8090,8090,0
|
|
20250421,110700,106642685,8090,8090,8090,8090,0
|
|
20250421,110600,106642685,8090,8090,8090,8090,0
|
|
20250421,110500,106642685,8090,8090,8090,8090,12
|
|
20250421,110400,106545605,8060,8060,8060,8060,0
|
|
20250421,110300,106545605,8060,8060,8060,8060,0
|
|
20250421,110200,106545605,8060,8060,8060,8060,0
|
|
20250421,110100,106545605,8060,8060,8060,8060,0
|
|
20250421,110000,106545605,8060,8060,8060,8060,0
|
|
20250421,105900,106545605,8060,8090,8090,8060,30
|
|
20250421,105800,106303295,8090,8090,8090,8090,0
|
|
20250421,105700,106303295,8090,8090,8090,8090,5
|
|
20250421,105600,106262845,8100,8100,8100,8100,0
|
|
20250421,105500,106262845,8100,8100,8100,8100,1
|
|
20250421,105400,106254745,8100,8100,8100,8100,179
|
|
20250421,105300,104804845,8100,8100,8100,8100,5
|
|
20250421,105200,104764345,8100,8100,8100,8100,48
|
|
20250421,105100,104375545,8110,8110,8110,8110,0
|
|
20250421,105000,104375545,8110,8105,8110,8100,14
|
|
20250421,104900,104262080,8100,8090,8100,8090,22
|
|
20250421,104800,104083995,8090,8090,8090,8090,0
|
|
20250421,104700,104083995,8090,8080,8090,8080,126
|
|
20250421,104600,103065815,8050,8070,8070,8050,230
|
|
20250421,104500,101213085,8090,8090,8090,8090,1
|
|
20250421,104400,101204995,8100,8100,8100,8100,0
|
|
20250421,104300,101204995,8100,8100,8100,8100,2
|
|
20250421,104200,101188795,8100,8100,8100,8100,0
|
|
20250421,104100,101188795,8100,8100,8100,8100,0
|
|
20250421,104000,101188795,8100,8100,8100,8100,0
|
|
20250421,103900,101188795,8100,8100,8100,8100,0
|
|
20250421,103800,101188795,8100,8100,8100,8100,20
|
|
20250421,103700,101026795,8095,8095,8095,8095,0
|
|
20250421,103600,101026795,8095,8095,8095,8095,18
|
|
20250421,103500,100881085,8090,8075,8090,8075,396
|
|
20250421,103400,97681195,8080,8080,8080,8080,0
|
|
20250421,103300,97681195,8080,8080,8080,8080,0
|
|
20250421,103200,97681195,8080,8080,8080,8080,11
|
|
20250421,103100,97592315,8080,8080,8080,8080,5
|
|
20250421,103000,97551915,8080,8080,8080,8080,43
|
|
20250421,102900,97204475,8080,8080,8080,8080,20
|
|
20250421,102800,97042875,8080,8080,8080,8080,5
|
|
20250421,102700,97002475,8060,8070,8070,8060,115
|
|
20250421,102600,96075515,8080,8080,8080,8080,0
|
|
20250421,102500,96075515,8080,8080,8080,8080,0
|
|
20250421,102400,96075515,8080,8080,8080,8080,2
|
|
20250421,102300,96059355,8080,8080,8080,8080,305
|
|
20250421,102200,93594955,8090,8090,8090,8090,0
|
|
20250421,102100,93594955,8090,8090,8090,8090,0
|
|
20250421,102000,93594955,8090,8090,8090,8090,0
|
|
20250421,101900,93594955,8090,8090,8090,8090,65
|
|
20250421,101800,93069105,8090,8110,8110,8090,379
|
|
20250421,101700,89999565,8130,8130,8130,8130,2
|
|
20250421,101600,89983305,8110,8110,8110,8110,142
|
|
20250421,101500,88831685,8130,8130,8130,8130,0
|
|
20250421,101400,88831685,8130,8130,8130,8130,0
|
|
20250421,101300,88831685,8130,8130,8130,8130,0
|
|
20250421,101200,88831685,8130,8130,8130,8130,0
|
|
20250421,101100,88831685,8130,8130,8130,8130,0
|
|
20250421,101000,88831685,8130,8130,8130,8130,100
|
|
20250421,100900,88018685,8130,8130,8130,8130,9
|
|
20250421,100800,87945515,8100,8100,8100,8100,0
|
|
20250421,100700,87945515,8100,8100,8100,8100,0
|
|
20250421,100600,87945515,8100,8100,8100,8100,0
|
|
20250421,100500,87945515,8100,8100,8100,8100,100
|
|
20250421,100400,87135515,8100,8100,8100,8100,0
|
|
20250421,100300,87135515,8100,8100,8100,8100,0
|
|
20250421,100200,87135515,8100,8100,8100,8100,0
|
|
20250421,100100,87135515,8100,8100,8100,8100,0
|
|
20250421,100000,87135515,8100,8100,8100,8100,0
|
|
20250421,095900,87135515,8100,8100,8100,8100,0
|
|
20250421,095800,87135515,8100,8110,8110,8100,200
|
|
20250421,095700,85514195,8130,8130,8130,8130,0
|
|
20250421,095600,85514195,8130,8130,8130,8130,0
|
|
20250421,095500,85514195,8130,8130,8130,8130,0
|
|
20250421,095400,85514195,8130,8130,8130,8130,0
|
|
20250421,095300,85514195,8130,8130,8130,8130,0
|
|
20250421,095200,85514195,8130,8130,8130,8130,19
|
|
20250421,095100,85359725,8160,8160,8160,8160,0
|
|
20250421,095000,85359725,8160,8200,8210,8140,400
|
|
20250421,094900,82100005,8175,8190,8220,8140,1375
|
|
20250421,094800,70860175,8220,8220,8220,8220,24
|
|
20250421,094700,70662895,8190,8190,8190,8190,0
|
|
20250421,094600,70662895,8190,8190,8190,8190,0
|
|
20250421,094500,70662895,8190,8190,8190,8190,17
|
|
20250421,094400,70523665,8220,8220,8220,8220,0
|
|
20250421,094300,70523665,8220,8220,8220,8220,0
|
|
20250421,094200,70523665,8220,8220,8220,8220,0
|
|
20250421,094100,70523665,8220,8220,8220,8220,0
|
|
20250421,094000,70523665,8220,8200,8220,8200,147
|
|
20250421,093900,69318225,8200,8200,8200,8200,0
|
|
20250421,093800,69318225,8200,8200,8200,8200,0
|
|
20250421,093700,69318225,8200,8200,8200,8200,0
|
|
20250421,093600,69318225,8200,8200,8200,8200,5
|
|
20250421,093500,69277225,8200,8170,8200,8170,480
|
|
20250421,093400,65342785,8160,8150,8160,8150,3801
|
|
20250421,093300,34327655,8170,8165,8180,8140,854
|
|
20250421,093200,27368065,8150,8150,8150,8150,0
|
|
20250421,093100,27368065,8150,8150,8150,8140,403
|
|
20250421,093000,24087225,8140,8200,8200,8140,119
|
|
20250421,092900,23112025,8200,8200,8200,8200,2
|
|
20250421,092800,23095625,8190,8180,8190,8180,397
|
|
20250421,092700,19844225,8190,8190,8190,8190,0
|
|
20250421,092600,19844225,8190,8190,8190,8190,2
|
|
20250421,092500,19827845,8190,8190,8190,8190,0
|
|
20250421,092400,19827845,8190,8150,8190,8120,435
|
|
20250421,092300,16286185,8155,8155,8155,8155,0
|
|
20250421,092200,16286185,8155,8155,8155,8155,100
|
|
20250421,092100,15470685,8150,8150,8150,8150,0
|
|
20250421,092000,15470685,8150,8150,8155,8150,112
|
|
20250421,091900,14557485,8150,8150,8150,8150,5
|
|
20250421,091800,14516735,8150,8150,8150,8150,1
|
|
20250421,091700,14508585,8145,8145,8145,8145,0
|
|
20250421,091600,14508585,8145,8145,8145,8145,0
|
|
20250421,091500,14508585,8145,8145,8145,8145,0
|
|
20250421,091400,14508585,8145,8145,8145,8145,0
|
|
20250421,091300,14508585,8145,8145,8145,8145,35
|
|
20250421,091200,14223510,8200,8200,8200,8200,0
|
|
20250421,091100,14223510,8200,8200,8200,8200,0
|
|
20250421,091000,14223510,8200,8200,8200,8200,0
|
|
20250421,090900,14223510,8200,8200,8200,8200,0
|
|
20250421,090800,14223510,8200,8200,8200,8200,10
|
|
20250421,090700,14141510,8210,8210,8210,8210,6
|
|
20250421,090600,14092250,8210,8210,8210,8210,0
|
|
20250421,090500,14092250,8210,8210,8210,8210,2
|
|
20250421,090400,14075830,8160,8130,8160,8130,221
|
|
20250421,090300,12274660,8080,8060,8080,8000,1451
|
|
20250421,090200,617190,8100,8100,8100,8100,0
|
|
20250421,090100,617190,8100,8110,8110,8100,13
|
|
20250421,090000,511880,8120,8140,8150,8120,63
|