648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,194500,687191070,8760,8760,8760,8760,1013
|
|
20250421,194400,687191070,8760,8760,8760,8760,0
|
|
20250421,194300,687191070,8760,8760,8760,8760,0
|
|
20250421,194200,687191070,8760,8760,8760,8760,0
|
|
20250421,194100,687191070,8760,8760,8760,8760,0
|
|
20250421,194000,687191070,8760,8760,8760,8760,0
|
|
20250421,193900,687191070,8760,8760,8760,8760,0
|
|
20250421,193800,687191070,8760,8760,8760,8760,0
|
|
20250421,193700,687191070,8760,8760,8760,8760,0
|
|
20250421,193600,687191070,8760,8760,8760,8760,0
|
|
20250421,193500,687191070,8760,8760,8760,8760,0
|
|
20250421,193400,687191070,8760,8760,8760,8760,0
|
|
20250421,193300,687191070,8760,8760,8760,8760,0
|
|
20250421,193200,687191070,8760,8760,8760,8760,0
|
|
20250421,193100,687191070,8760,8760,8760,8760,0
|
|
20250421,193000,687191070,8760,8760,8760,8760,0
|
|
20250421,192900,687191070,8760,8760,8760,8760,0
|
|
20250421,192800,687191070,8760,8760,8760,8760,0
|
|
20250421,192700,687191070,8760,8760,8760,8760,0
|
|
20250421,192600,687191070,8760,8760,8760,8760,0
|
|
20250421,192500,687191070,8760,8760,8760,8760,0
|
|
20250421,192400,687191070,8760,8760,8760,8760,0
|
|
20250421,192300,687191070,8760,8760,8760,8760,0
|
|
20250421,192200,687191070,8760,8760,8760,8760,0
|
|
20250421,192100,687191070,8760,8760,8760,8760,0
|
|
20250421,192000,687191070,8760,8760,8760,8760,0
|
|
20250421,191900,687191070,8760,8760,8760,8760,0
|
|
20250421,191800,687191070,8760,8760,8760,8760,0
|
|
20250421,191700,687191070,8760,8760,8760,8760,0
|
|
20250421,191600,687191070,8760,8760,8760,8760,0
|
|
20250421,191500,687191070,8760,8760,8760,8760,1013
|
|
20250421,191400,687191070,8760,8760,8760,8760,0
|
|
20250421,191300,687191070,8760,8760,8760,8760,0
|
|
20250421,191200,687191070,8760,8760,8760,8760,0
|
|
20250421,191100,687191070,8760,8760,8760,8760,0
|
|
20250421,191000,687191070,8760,8760,8760,8760,0
|
|
20250421,190900,687191070,8760,8760,8760,8760,0
|
|
20250421,190800,687191070,8760,8760,8760,8760,0
|
|
20250421,190700,687191070,8760,8760,8760,8760,0
|
|
20250421,190600,687191070,8760,8760,8760,8760,0
|
|
20250421,190500,687191070,8760,8760,8760,8760,0
|
|
20250421,190400,687191070,8760,8760,8760,8760,0
|
|
20250421,190300,687191070,8760,8760,8760,8760,0
|
|
20250421,190200,687191070,8760,8760,8760,8760,0
|
|
20250421,190100,687191070,8760,8760,8760,8760,0
|
|
20250421,190000,687191070,8760,8760,8760,8760,0
|
|
20250421,185900,687191070,8760,8760,8760,8760,0
|
|
20250421,185800,687191070,8760,8760,8760,8760,0
|
|
20250421,185700,687191070,8760,8760,8760,8760,0
|
|
20250421,185600,687191070,8760,8760,8760,8760,0
|
|
20250421,185500,687191070,8760,8760,8760,8760,0
|
|
20250421,185400,687191070,8760,8760,8760,8760,0
|
|
20250421,185300,687191070,8760,8760,8760,8760,0
|
|
20250421,185200,687191070,8760,8760,8760,8760,0
|
|
20250421,185100,687191070,8760,8760,8760,8760,0
|
|
20250421,185000,687191070,8760,8760,8760,8760,0
|
|
20250421,184900,687191070,8760,8760,8760,8760,0
|
|
20250421,184800,687191070,8760,8760,8760,8760,0
|
|
20250421,184700,687191070,8760,8760,8760,8760,0
|
|
20250421,184600,687191070,8760,8760,8760,8760,0
|
|
20250421,184500,687191070,8760,8760,8760,8760,1013
|
|
20250421,184400,687191070,8760,8760,8760,8760,0
|
|
20250421,184300,687191070,8760,8760,8760,8760,0
|
|
20250421,184200,687191070,8760,8760,8760,8760,0
|
|
20250421,184100,687191070,8760,8760,8760,8760,0
|
|
20250421,184000,687191070,8760,8760,8760,8760,0
|
|
20250421,183900,687191070,8760,8760,8760,8760,0
|
|
20250421,183800,687191070,8760,8760,8760,8760,0
|
|
20250421,183700,687191070,8760,8760,8760,8760,0
|
|
20250421,183600,687191070,8760,8760,8760,8760,0
|
|
20250421,183500,687191070,8760,8760,8760,8760,0
|
|
20250421,183400,687191070,8760,8760,8760,8760,0
|
|
20250421,183300,687191070,8760,8760,8760,8760,0
|
|
20250421,183200,687191070,8760,8760,8760,8760,0
|
|
20250421,183100,687191070,8760,8760,8760,8760,0
|
|
20250421,183000,687191070,8760,8760,8760,8760,0
|
|
20250421,182900,687191070,8760,8760,8760,8760,0
|
|
20250421,182800,687191070,8760,8760,8760,8760,0
|
|
20250421,182700,687191070,8760,8760,8760,8760,0
|
|
20250421,182600,687191070,8760,8760,8760,8760,0
|
|
20250421,182500,687191070,8760,8760,8760,8760,0
|
|
20250421,182400,687191070,8760,8760,8760,8760,0
|
|
20250421,182300,687191070,8760,8760,8760,8760,0
|
|
20250421,182200,687191070,8760,8760,8760,8760,0
|
|
20250421,182100,687191070,8760,8760,8760,8760,0
|
|
20250421,182000,687191070,8760,8760,8760,8760,0
|
|
20250421,181900,687191070,8760,8760,8760,8760,0
|
|
20250421,181800,687191070,8760,8760,8760,8760,0
|
|
20250421,181700,687191070,8760,8760,8760,8760,0
|
|
20250421,181600,687191070,8760,8760,8760,8760,0
|
|
20250421,181500,687191070,8760,8760,8760,8760,1013
|
|
20250421,181400,687191070,8760,8760,8760,8760,0
|
|
20250421,181300,687191070,8760,8760,8760,8760,0
|
|
20250421,181200,687191070,8760,8760,8760,8760,0
|
|
20250421,181100,687191070,8760,8760,8760,8760,0
|
|
20250421,181000,687191070,8760,8760,8760,8760,0
|
|
20250421,180900,687191070,8760,8760,8760,8760,0
|
|
20250421,180800,687191070,8760,8760,8760,8760,0
|
|
20250421,180700,687191070,8760,8760,8760,8760,0
|
|
20250421,180600,687191070,8760,8760,8760,8760,0
|
|
20250421,180500,687191070,8760,8760,8760,8760,0
|
|
20250421,180400,687191070,8760,8760,8760,8760,0
|
|
20250421,180300,687191070,8760,8760,8760,8760,0
|
|
20250421,180200,687191070,8760,8760,8760,8760,0
|
|
20250421,180100,687191070,8760,8760,8760,8760,0
|
|
20250421,180000,687191070,8760,8760,8760,8760,0
|
|
20250421,175900,687191070,8760,8760,8760,8760,0
|
|
20250421,175800,687191070,8760,8760,8760,8760,0
|
|
20250421,175700,687191070,8760,8760,8760,8760,0
|
|
20250421,175600,687191070,8760,8760,8760,8760,0
|
|
20250421,175500,687191070,8760,8760,8760,8760,0
|
|
20250421,175400,687191070,8760,8760,8760,8760,0
|
|
20250421,175300,687191070,8760,8760,8760,8760,0
|
|
20250421,175200,687191070,8760,8760,8760,8760,0
|
|
20250421,175100,687191070,8760,8760,8760,8760,0
|
|
20250421,175000,687191070,8760,8760,8760,8760,0
|
|
20250421,174900,687191070,8760,8760,8760,8760,0
|
|
20250421,174800,687191070,8760,8760,8760,8760,0
|
|
20250421,174700,687191070,8760,8760,8760,8760,0
|
|
20250421,174600,687191070,8760,8760,8760,8760,0
|
|
20250421,174500,687191070,8760,8760,8760,8760,1013
|
|
20250421,174400,687191070,8760,8760,8760,8760,0
|
|
20250421,174300,687191070,8760,8760,8760,8760,0
|
|
20250421,174200,687191070,8760,8760,8760,8760,0
|
|
20250421,174100,687191070,8760,8760,8760,8760,0
|
|
20250421,174000,687191070,8760,8760,8760,8760,0
|
|
20250421,173900,687191070,8760,8760,8760,8760,0
|
|
20250421,173800,687191070,8760,8760,8760,8760,0
|
|
20250421,173700,687191070,8760,8760,8760,8760,0
|
|
20250421,173600,687191070,8760,8760,8760,8760,0
|
|
20250421,173500,687191070,8760,8760,8760,8760,0
|
|
20250421,173400,687191070,8760,8760,8760,8760,0
|
|
20250421,173300,687191070,8760,8760,8760,8760,0
|
|
20250421,173200,687191070,8760,8760,8760,8760,0
|
|
20250421,173100,687191070,8760,8760,8760,8760,0
|
|
20250421,173000,687191070,8760,8760,8760,8760,0
|
|
20250421,172900,687191070,8760,8760,8760,8760,0
|
|
20250421,172800,687191070,8760,8760,8760,8760,0
|
|
20250421,172700,687191070,8760,8760,8760,8760,0
|
|
20250421,172600,687191070,8760,8760,8760,8760,0
|
|
20250421,172500,687191070,8760,8760,8760,8760,0
|
|
20250421,172400,687191070,8760,8760,8760,8760,0
|
|
20250421,172300,687191070,8760,8760,8760,8760,0
|
|
20250421,172200,687191070,8760,8760,8760,8760,0
|
|
20250421,172100,687191070,8760,8760,8760,8760,0
|
|
20250421,172000,687191070,8760,8760,8760,8760,0
|
|
20250421,171900,687191070,8760,8760,8760,8760,0
|
|
20250421,171800,687191070,8760,8760,8760,8760,0
|
|
20250421,171700,687191070,8760,8760,8760,8760,0
|
|
20250421,171600,687191070,8760,8760,8760,8760,0
|
|
20250421,171500,687191070,8760,8760,8760,8760,1013
|
|
20250421,171400,687191070,8760,8760,8760,8760,0
|
|
20250421,171300,687191070,8760,8760,8760,8760,0
|
|
20250421,171200,687191070,8760,8760,8760,8760,0
|
|
20250421,171100,687191070,8760,8760,8760,8760,0
|
|
20250421,171000,687191070,8760,8760,8760,8760,0
|
|
20250421,170900,687191070,8760,8760,8760,8760,0
|
|
20250421,170800,687191070,8760,8760,8760,8760,0
|
|
20250421,170700,687191070,8760,8760,8760,8760,0
|
|
20250421,170600,687191070,8760,8760,8760,8760,0
|
|
20250421,170500,687191070,8760,8760,8760,8760,0
|
|
20250421,170400,687191070,8760,8760,8760,8760,0
|
|
20250421,170300,687191070,8760,8760,8760,8760,0
|
|
20250421,170200,687191070,8760,8760,8760,8760,0
|
|
20250421,170100,687191070,8760,8760,8760,8760,0
|
|
20250421,170000,687191070,8760,8760,8760,8760,0
|
|
20250421,165900,687191070,8760,8760,8760,8760,0
|
|
20250421,165800,687191070,8760,8760,8760,8760,0
|
|
20250421,165700,687191070,8760,8760,8760,8760,0
|
|
20250421,165600,687191070,8760,8760,8760,8760,0
|
|
20250421,165500,687191070,8760,8760,8760,8760,0
|
|
20250421,165400,687191070,8760,8760,8760,8760,0
|
|
20250421,165300,687191070,8760,8760,8760,8760,0
|
|
20250421,165200,687191070,8760,8760,8760,8760,0
|
|
20250421,165100,687191070,8760,8760,8760,8760,0
|
|
20250421,165000,687191070,8760,8760,8760,8760,0
|
|
20250421,164900,687191070,8760,8760,8760,8760,0
|
|
20250421,164800,687191070,8760,8760,8760,8760,0
|
|
20250421,164700,687191070,8760,8760,8760,8760,0
|
|
20250421,164600,687191070,8760,8760,8760,8760,0
|
|
20250421,164500,687191070,8760,8760,8760,8760,1013
|
|
20250421,164400,687191070,8760,8760,8760,8760,0
|
|
20250421,164300,687191070,8760,8760,8760,8760,0
|
|
20250421,164200,687191070,8760,8760,8760,8760,0
|
|
20250421,164100,687191070,8760,8760,8760,8760,0
|
|
20250421,164000,687191070,8760,8760,8760,8760,0
|
|
20250421,163900,687191070,8760,8760,8760,8760,0
|
|
20250421,163800,687191070,8760,8760,8760,8760,0
|
|
20250421,163700,687191070,8760,8760,8760,8760,0
|
|
20250421,163600,687191070,8760,8760,8760,8760,0
|
|
20250421,163500,687191070,8760,8760,8760,8760,0
|
|
20250421,163400,687191070,8760,8760,8760,8760,0
|
|
20250421,163300,687191070,8760,8760,8760,8760,0
|
|
20250421,163200,687191070,8760,8760,8760,8760,0
|
|
20250421,163100,687191070,8760,8760,8760,8760,0
|
|
20250421,163000,687191070,8760,8760,8760,8760,0
|
|
20250421,162900,687191070,8760,8760,8760,8760,0
|
|
20250421,162800,687191070,8760,8760,8760,8760,0
|
|
20250421,162700,687191070,8760,8760,8760,8760,0
|
|
20250421,162600,687191070,8760,8760,8760,8760,0
|
|
20250421,162500,687191070,8760,8760,8760,8760,0
|
|
20250421,162400,687191070,8760,8760,8760,8760,0
|
|
20250421,162300,687191070,8760,8760,8760,8760,0
|
|
20250421,162200,687191070,8760,8760,8760,8760,0
|
|
20250421,162100,687191070,8760,8760,8760,8760,0
|
|
20250421,162000,687191070,8760,8760,8760,8760,0
|
|
20250421,161900,687191070,8760,8760,8760,8760,0
|
|
20250421,161800,687191070,8760,8760,8760,8760,0
|
|
20250421,161700,687191070,8760,8760,8760,8760,0
|
|
20250421,161600,687191070,8760,8760,8760,8760,0
|
|
20250421,161500,687191070,8760,8760,8760,8760,1013
|
|
20250421,161400,687191070,8760,8760,8760,8760,0
|
|
20250421,161300,687191070,8760,8760,8760,8760,0
|
|
20250421,161200,687191070,8760,8760,8760,8760,0
|
|
20250421,161100,687191070,8760,8760,8760,8760,0
|
|
20250421,161000,687191070,8760,8760,8760,8760,0
|
|
20250421,160900,687191070,8760,8760,8760,8760,0
|
|
20250421,160800,687191070,8760,8760,8760,8760,0
|
|
20250421,160700,687191070,8760,8760,8760,8760,0
|
|
20250421,160600,687191070,8760,8760,8760,8760,0
|
|
20250421,160500,687191070,8760,8760,8760,8760,0
|
|
20250421,160400,687191070,8760,8760,8760,8760,0
|
|
20250421,160300,687191070,8760,8760,8760,8760,0
|
|
20250421,160200,687191070,8760,8760,8760,8760,0
|
|
20250421,160100,687191070,8760,8760,8760,8760,0
|
|
20250421,160000,687191070,8760,8760,8760,8760,0
|
|
20250421,155900,687191070,8760,8760,8760,8760,0
|
|
20250421,155800,687191070,8760,8760,8760,8760,0
|
|
20250421,155700,687191070,8760,8760,8760,8760,0
|
|
20250421,155600,687191070,8760,8760,8760,8760,0
|
|
20250421,155500,687191070,8760,8760,8760,8760,0
|
|
20250421,155400,687191070,8760,8760,8760,8760,0
|
|
20250421,155300,687191070,8760,8760,8760,8760,0
|
|
20250421,155200,687191070,8760,8760,8760,8760,0
|
|
20250421,155100,687191070,8760,8760,8760,8760,0
|
|
20250421,155000,687191070,8760,8760,8760,8760,0
|
|
20250421,154900,687191070,8760,8760,8760,8760,0
|
|
20250421,154800,687191070,8760,8760,8760,8760,0
|
|
20250421,154700,687191070,8760,8760,8760,8760,0
|
|
20250421,154600,687191070,8760,8760,8760,8760,0
|
|
20250421,154500,687191070,8760,8760,8760,8760,1013
|
|
20250421,154400,687191070,8760,8760,8760,8760,0
|
|
20250421,154300,687191070,8760,8760,8760,8760,0
|
|
20250421,154200,687191070,8760,8760,8760,8760,0
|
|
20250421,154100,687191070,8760,8760,8760,8760,0
|
|
20250421,154000,687191070,8760,8760,8760,8760,0
|
|
20250421,153900,687191070,8760,8760,8760,8760,0
|
|
20250421,153800,687191070,8760,8760,8760,8760,0
|
|
20250421,153700,687191070,8760,8760,8760,8760,0
|
|
20250421,153600,687191070,8760,8760,8760,8760,0
|
|
20250421,153500,687191070,8760,8760,8760,8760,0
|
|
20250421,153400,687191070,8760,8760,8760,8760,0
|
|
20250421,153300,687191070,8760,8760,8760,8760,0
|
|
20250421,153200,687191070,8760,8760,8760,8760,0
|
|
20250421,153100,687191070,8760,8760,8760,8760,0
|
|
20250421,153000,687191070,8760,8760,8760,8760,1013
|
|
20250421,152900,678317190,8750,8750,8750,8750,0
|
|
20250421,152800,678317190,8750,8750,8750,8750,0
|
|
20250421,152700,678317190,8750,8750,8750,8750,0
|
|
20250421,152600,678317190,8750,8750,8750,8750,0
|
|
20250421,152500,678317190,8750,8750,8750,8750,0
|
|
20250421,152400,678317190,8750,8750,8750,8750,0
|
|
20250421,152300,678317190,8750,8750,8750,8750,0
|
|
20250421,152200,678317190,8750,8750,8750,8750,0
|
|
20250421,152100,678317190,8750,8750,8750,8750,0
|
|
20250421,152000,678317190,8750,8750,8750,8750,0
|
|
20250421,151900,678317190,8750,8740,8750,8740,29
|
|
20250421,151800,678063710,8740,8740,8750,8740,125
|
|
20250421,151700,676971200,8740,8750,8750,8740,150
|
|
20250421,151600,675660190,8740,8740,8740,8710,1300
|
|
20250421,151500,664299770,8730,8730,8730,8730,6
|
|
20250421,151400,664247390,8740,8740,8740,8740,29
|
|
20250421,151300,663993930,8740,8710,8740,8710,5
|
|
20250421,151200,663950350,8740,8740,8740,8740,0
|
|
20250421,151100,663950350,8740,8740,8740,8740,29
|
|
20250421,151000,663696890,8740,8740,8740,8720,113
|
|
20250421,150900,662710460,8730,8730,8730,8730,0
|
|
20250421,150800,662710460,8730,8730,8730,8730,0
|
|
20250421,150700,662710460,8730,8730,8730,8730,0
|
|
20250421,150600,662710460,8730,8730,8730,8730,0
|
|
20250421,150500,662710460,8730,8730,8730,8730,23
|
|
20250421,150400,662509670,8740,8730,8740,8730,18
|
|
20250421,150300,662352520,8730,8730,8730,8730,0
|
|
20250421,150200,662352520,8730,8730,8730,8730,0
|
|
20250421,150100,662352520,8730,8730,8730,8730,0
|
|
20250421,150000,662352520,8730,8730,8730,8730,1
|
|
20250421,145900,662343790,8750,8730,8750,8730,6
|
|
20250421,145800,662291350,8750,8750,8750,8750,0
|
|
20250421,145700,662291350,8750,8730,8750,8730,6
|
|
20250421,145600,662238870,8750,8740,8750,8730,142
|
|
20250421,145500,660998030,8750,8750,8750,8750,1
|
|
20250421,145400,660989280,8740,8740,8740,8740,15
|
|
20250421,145300,660858180,8760,8760,8760,8760,0
|
|
20250421,145200,660858180,8760,8760,8760,8760,102
|
|
20250421,145100,659964660,8740,8760,8760,8740,2
|
|
20250421,145000,659947160,8740,8730,8760,8730,7
|
|
20250421,144900,659885940,8750,8740,8750,8730,4
|
|
20250421,144800,659850970,8750,8740,8750,8700,61
|
|
20250421,144700,659319140,8760,8760,8760,8760,1
|
|
20250421,144600,659310380,8740,8740,8740,8740,7
|
|
20250421,144500,659249200,8760,8755,8760,8750,4
|
|
20250421,144400,659214185,8740,8740,8740,8740,0
|
|
20250421,144300,659214185,8740,8740,8740,8740,0
|
|
20250421,144200,659214185,8740,8740,8740,8740,0
|
|
20250421,144100,659214185,8740,8765,8770,8740,518
|
|
20250421,144000,654673985,8770,8760,8770,8700,618
|
|
20250421,143900,649272460,8760,8760,8760,8760,40
|
|
20250421,143800,648922060,8770,8730,8770,8730,870
|
|
20250421,143700,641300570,8750,8730,8750,8730,10
|
|
20250421,143600,641213200,8740,8740,8760,8730,94
|
|
20250421,143500,640390770,8750,8740,8750,8730,181
|
|
20250421,143400,638807110,8750,8740,8750,8720,179
|
|
20250421,143300,637242630,8720,8730,8750,8720,105
|
|
20250421,143200,636324970,8740,8730,8740,8730,2
|
|
20250421,143100,636307500,8740,8730,8750,8700,207
|
|
20250421,143000,634502760,8730,8730,8730,8730,150
|
|
20250421,142900,633193260,8740,8730,8740,8730,856
|
|
20250421,142800,625720370,8720,8720,8720,8720,960
|
|
20250421,142700,617349170,8720,8710,8720,8710,226
|
|
20250421,142600,615378700,8710,8710,8710,8710,247
|
|
20250421,142500,613227330,8700,8700,8700,8700,100
|
|
20250421,142400,612357330,8700,8700,8700,8700,1
|
|
20250421,142300,612348630,8700,8700,8700,8700,30
|
|
20250421,142200,612087630,8700,8700,8700,8700,0
|
|
20250421,142100,612087630,8700,8700,8700,8700,7
|
|
20250421,142000,612026730,8700,8700,8700,8700,1
|
|
20250421,141900,612018030,8690,8690,8690,8690,50
|
|
20250421,141800,611583530,8700,8700,8700,8700,0
|
|
20250421,141700,611583530,8700,8700,8700,8700,0
|
|
20250421,141600,611583530,8700,8700,8700,8700,0
|
|
20250421,141500,611583530,8700,8700,8700,8700,1
|
|
20250421,141400,611574830,8700,8700,8700,8700,171
|
|
20250421,141300,610087130,8690,8690,8690,8690,4
|
|
20250421,141200,610052370,8700,8700,8700,8700,0
|
|
20250421,141100,610052370,8700,8700,8700,8700,0
|
|
20250421,141000,610052370,8700,8700,8700,8700,0
|
|
20250421,140900,610052370,8700,8700,8700,8700,0
|
|
20250421,140800,610052370,8700,8700,8700,8700,0
|
|
20250421,140700,610052370,8700,8700,8700,8700,0
|
|
20250421,140600,610052370,8700,8700,8700,8700,35
|
|
20250421,140500,609747870,8710,8710,8710,8710,1
|
|
20250421,140400,609739160,8690,8690,8690,8690,0
|
|
20250421,140300,609739160,8690,8690,8690,8690,100
|
|
20250421,140200,608870160,8710,8710,8710,8710,0
|
|
20250421,140100,608870160,8710,8710,8710,8710,1
|
|
20250421,140000,608861450,8690,8710,8710,8690,137
|
|
20250421,135900,607670900,8690,8690,8690,8690,100
|
|
20250421,135800,606801900,8690,8690,8690,8690,100
|
|
20250421,135700,605932900,8690,8690,8690,8690,0
|
|
20250421,135600,605932900,8690,8690,8690,8690,0
|
|
20250421,135500,605932900,8690,8690,8690,8690,40
|
|
20250421,135400,605585300,8700,8720,8720,8700,159
|
|
20250421,135300,604201430,8720,8720,8720,8720,0
|
|
20250421,135200,604201430,8720,8720,8720,8720,2
|
|
20250421,135100,604183990,8720,8720,8720,8720,2
|
|
20250421,135000,604166550,8720,8720,8720,8720,2
|
|
20250421,134900,604149110,8720,8720,8720,8720,2
|
|
20250421,134800,604131670,8720,8720,8720,8720,0
|
|
20250421,134700,604131670,8720,8720,8720,8720,0
|
|
20250421,134600,604131670,8720,8720,8720,8720,10
|
|
20250421,134500,604044470,8720,8720,8720,8720,300
|
|
20250421,134400,601428470,8720,8720,8720,8720,1
|
|
20250421,134300,601419750,8700,8700,8700,8700,0
|
|
20250421,134200,601419750,8700,8700,8700,8700,0
|
|
20250421,134100,601419750,8700,8700,8700,8700,100
|
|
20250421,134000,600549750,8700,8700,8700,8700,263
|
|
20250421,133900,598261650,8700,8720,8720,8700,19
|
|
20250421,133800,598096170,8720,8720,8720,8720,0
|
|
20250421,133700,598096170,8720,8720,8720,8720,3
|
|
20250421,133600,598070010,8720,8720,8720,8720,2
|
|
20250421,133500,598052570,8720,8710,8720,8710,326
|
|
20250421,133400,595212540,8710,8710,8710,8710,4
|
|
20250421,133300,595177700,8710,8710,8710,8710,0
|
|
20250421,133200,595177700,8710,8710,8710,8710,3
|
|
20250421,133100,595151570,8700,8700,8700,8700,0
|
|
20250421,133000,595151570,8700,8700,8700,8700,529
|
|
20250421,132900,590549270,8700,8700,8700,8700,3
|
|
20250421,132800,590523170,8700,8690,8700,8690,5
|
|
20250421,132700,590479690,8700,8700,8700,8700,0
|
|
20250421,132600,590479690,8700,8700,8700,8700,0
|
|
20250421,132500,590479690,8700,8700,8700,8700,0
|
|
20250421,132400,590479690,8700,8700,8700,8700,0
|
|
20250421,132300,590479690,8700,8700,8700,8700,0
|
|
20250421,132200,590479690,8700,8680,8700,8680,5347
|
|
20250421,132100,544024280,8680,8680,8680,8680,467
|
|
20250421,132000,539970720,8680,8680,8690,8680,2053
|
|
20250421,131900,522142030,8680,8680,8680,8680,0
|
|
20250421,131800,522142030,8680,8680,8680,8680,0
|
|
20250421,131700,522142030,8680,8680,8680,8680,12
|
|
20250421,131600,522037870,8690,8690,8690,8690,0
|
|
20250421,131500,522037870,8690,8690,8690,8690,0
|
|
20250421,131400,522037870,8690,8680,8690,8680,653
|
|
20250421,131300,516369820,8680,8680,8680,8680,50
|
|
20250421,131200,515935820,8690,8690,8690,8690,0
|
|
20250421,131100,515935820,8690,8680,8690,8680,103
|
|
20250421,131000,515041760,8680,8660,8680,8660,1397
|
|
20250421,130900,502923230,8650,8650,8650,8650,0
|
|
20250421,130800,502923230,8650,8650,8650,8650,0
|
|
20250421,130700,502923230,8650,8650,8650,8650,1
|
|
20250421,130600,502914580,8650,8640,8650,8640,95
|
|
20250421,130500,502092870,8650,8650,8650,8650,0
|
|
20250421,130400,502092870,8650,8650,8650,8650,0
|
|
20250421,130300,502092870,8650,8650,8650,8650,0
|
|
20250421,130200,502092870,8650,8650,8650,8650,2
|
|
20250421,130100,502075570,8620,8640,8640,8620,62
|
|
20250421,130000,501540820,8650,8650,8650,8650,3
|
|
20250421,125900,501514870,8630,8630,8630,8630,2
|
|
20250421,125800,501497610,8640,8640,8640,8640,2
|
|
20250421,125700,501480330,8640,8640,8640,8640,0
|
|
20250421,125600,501480330,8640,8640,8650,8640,11
|
|
20250421,125500,501385240,8640,8640,8640,8640,0
|
|
20250421,125400,501385240,8640,8640,8640,8640,0
|
|
20250421,125300,501385240,8640,8640,8640,8640,0
|
|
20250421,125200,501385240,8640,8640,8640,8640,0
|
|
20250421,125100,501385240,8640,8640,8640,8640,0
|
|
20250421,125000,501385240,8640,8640,8640,8640,1
|
|
20250421,124900,501376600,8640,8640,8640,8640,0
|
|
20250421,124800,501376600,8640,8640,8640,8640,0
|
|
20250421,124700,501376600,8640,8640,8640,8640,6
|
|
20250421,124600,501324760,8640,8640,8640,8640,0
|
|
20250421,124500,501324760,8640,8640,8640,8640,0
|
|
20250421,124400,501324760,8640,8640,8640,8640,0
|
|
20250421,124300,501324760,8640,8620,8640,8620,21
|
|
20250421,124200,501143580,8630,8630,8630,8630,0
|
|
20250421,124100,501143580,8630,8630,8630,8630,0
|
|
20250421,124000,501143580,8630,8640,8640,8630,315
|
|
20250421,123900,498425100,8630,8630,8630,8630,0
|
|
20250421,123800,498425100,8630,8630,8630,8630,2
|
|
20250421,123700,498407840,8630,8630,8630,8630,0
|
|
20250421,123600,498407840,8630,8630,8630,8630,100
|
|
20250421,123500,497544840,8630,8640,8640,8630,736
|
|
20250421,123400,491191140,8650,8650,8650,8650,6
|
|
20250421,123300,491139240,8660,8660,8660,8660,0
|
|
20250421,123200,491139240,8660,8660,8660,8660,0
|
|
20250421,123100,491139240,8660,8660,8660,8660,0
|
|
20250421,123000,491139240,8660,8660,8660,8660,0
|
|
20250421,122900,491139240,8660,8660,8660,8660,1
|
|
20250421,122800,491130580,8650,8650,8650,8650,0
|
|
20250421,122700,491130580,8650,8650,8650,8650,0
|
|
20250421,122600,491130580,8650,8660,8660,8650,13
|
|
20250421,122500,491018090,8660,8660,8660,8660,0
|
|
20250421,122400,491018090,8660,8660,8660,8660,0
|
|
20250421,122300,491018090,8660,8660,8660,8660,0
|
|
20250421,122200,491018090,8660,8660,8660,8660,0
|
|
20250421,122100,491018090,8660,8660,8660,8660,8
|
|
20250421,122000,490948810,8670,8670,8670,8670,0
|
|
20250421,121900,490948810,8670,8660,8680,8660,501
|
|
20250421,121800,486600160,8680,8680,8680,8680,0
|
|
20250421,121700,486600160,8680,8650,8680,8650,1000
|
|
20250421,121600,477920370,8650,8650,8650,8650,0
|
|
20250421,121500,477920370,8650,8650,8650,8650,0
|
|
20250421,121400,477920370,8650,8650,8650,8650,0
|
|
20250421,121300,477920370,8650,8660,8660,8650,133
|
|
20250421,121200,476769840,8660,8660,8660,8660,0
|
|
20250421,121100,476769840,8660,8660,8660,8660,60
|
|
20250421,121000,476250240,8660,8660,8660,8660,1
|
|
20250421,120900,476241580,8640,8640,8640,8640,0
|
|
20250421,120800,476241580,8640,8640,8640,8640,0
|
|
20250421,120700,476241580,8640,8640,8640,8640,0
|
|
20250421,120600,476241580,8640,8640,8640,8640,0
|
|
20250421,120500,476241580,8640,8640,8640,8640,0
|
|
20250421,120400,476241580,8640,8640,8640,8640,0
|
|
20250421,120300,476241580,8640,8640,8640,8640,0
|
|
20250421,120200,476241580,8640,8640,8640,8640,0
|
|
20250421,120100,476241580,8640,8640,8640,8640,0
|
|
20250421,120000,476241580,8640,8650,8650,8640,25
|
|
20250421,115900,476025530,8660,8660,8660,8660,4
|
|
20250421,115800,475990890,8660,8660,8660,8660,0
|
|
20250421,115700,475990890,8660,8660,8660,8660,0
|
|
20250421,115600,475990890,8660,8660,8660,8660,0
|
|
20250421,115500,475990890,8660,8660,8660,8660,5
|
|
20250421,115400,475947590,8660,8660,8660,8660,0
|
|
20250421,115300,475947590,8660,8660,8660,8660,0
|
|
20250421,115200,475947590,8660,8660,8660,8660,3
|
|
20250421,115100,475921610,8640,8640,8640,8640,0
|
|
20250421,115000,475921610,8640,8640,8640,8640,99
|
|
20250421,114900,475066250,8650,8650,8650,8650,0
|
|
20250421,114800,475066250,8650,8650,8650,8650,0
|
|
20250421,114700,475066250,8650,8650,8650,8650,0
|
|
20250421,114600,475066250,8650,8650,8650,8650,50
|
|
20250421,114500,474633750,8670,8670,8670,8670,0
|
|
20250421,114400,474633750,8670,8670,8670,8670,0
|
|
20250421,114300,474633750,8670,8660,8670,8660,51
|
|
20250421,114200,474192080,8640,8640,8640,8640,0
|
|
20250421,114100,474192080,8640,8640,8640,8640,0
|
|
20250421,114000,474192080,8640,8640,8640,8640,0
|
|
20250421,113900,474192080,8640,8650,8650,8640,500
|
|
20250421,113800,469871160,8650,8660,8660,8650,1050
|
|
20250421,113700,460782310,8660,8660,8660,8660,0
|
|
20250421,113600,460782310,8660,8670,8670,8660,109
|
|
20250421,113500,459837380,8680,8680,8680,8680,7
|
|
20250421,113400,459776620,8670,8670,8670,8670,0
|
|
20250421,113300,459776620,8670,8670,8670,8670,105
|
|
20250421,113200,458866270,8670,8670,8670,8670,0
|
|
20250421,113100,458866270,8670,8670,8670,8670,0
|
|
20250421,113000,458866270,8670,8670,8670,8670,0
|
|
20250421,112900,458866270,8670,8670,8670,8670,2
|
|
20250421,112800,458848930,8690,8690,8690,8690,0
|
|
20250421,112700,458848930,8690,8690,8690,8690,0
|
|
20250421,112600,458848930,8690,8690,8690,8690,0
|
|
20250421,112500,458848930,8690,8690,8690,8690,0
|
|
20250421,112400,458848930,8690,8690,8690,8690,0
|
|
20250421,112300,458848930,8690,8680,8690,8680,7
|
|
20250421,112200,458788110,8690,8650,8690,8650,284
|
|
20250421,112100,456331470,8640,8630,8640,8620,1461
|
|
20250421,112000,443728880,8630,8630,8630,8630,0
|
|
20250421,111900,443728880,8630,8640,8640,8630,522
|
|
20250421,111800,439223800,8640,8660,8660,8640,1123
|
|
20250421,111700,429515800,8660,8670,8670,8660,684
|
|
20250421,111600,423590640,8680,8680,8680,8680,0
|
|
20250421,111500,423590640,8680,8680,8680,8680,14
|
|
20250421,111400,423469120,8670,8670,8670,8670,0
|
|
20250421,111300,423469120,8670,8670,8670,8670,439
|
|
20250421,111200,419662990,8680,8690,8690,8680,1156
|
|
20250421,111100,409624580,8700,8690,8700,8690,61
|
|
20250421,111000,409094480,8690,8690,8690,8690,13
|
|
20250421,110900,408981510,8700,8700,8700,8700,7
|
|
20250421,110800,408920610,8700,8700,8700,8700,100
|
|
20250421,110700,408050610,8700,8700,8700,8700,1
|
|
20250421,110600,408041910,8700,8700,8700,8700,5
|
|
20250421,110500,407998410,8700,8700,8700,8700,33
|
|
20250421,110400,407711310,8700,8690,8700,8690,6
|
|
20250421,110300,407659120,8680,8690,8690,8680,213
|
|
20250421,110200,405810170,8700,8700,8700,8700,6
|
|
20250421,110100,405757970,8700,8700,8700,8700,130
|
|
20250421,110000,404626970,8700,8700,8700,8700,1
|
|
20250421,105900,404618270,8690,8690,8690,8690,385
|
|
20250421,105800,401272620,8680,8680,8680,8680,0
|
|
20250421,105700,401272620,8680,8680,8680,8680,147
|
|
20250421,105600,399996660,8680,8680,8680,8680,0
|
|
20250421,105500,399996660,8680,8680,8680,8680,2
|
|
20250421,105400,399979300,8660,8660,8660,8660,2
|
|
20250421,105300,399961980,8680,8650,8680,8650,111
|
|
20250421,105200,398998770,8650,8650,8650,8650,0
|
|
20250421,105100,398998770,8650,8650,8650,8650,0
|
|
20250421,105000,398998770,8650,8600,8650,8600,2196
|
|
20250421,104900,380105320,8600,8610,8610,8600,3947
|
|
20250421,104800,346154610,8620,8630,8630,8620,151
|
|
20250421,104700,344852580,8630,8630,8630,8630,100
|
|
20250421,104600,343989580,8630,8630,8630,8630,15
|
|
20250421,104500,343860130,8630,8630,8630,8630,0
|
|
20250421,104400,343860130,8630,8630,8630,8630,4
|
|
20250421,104300,343825610,8630,8640,8640,8630,183
|
|
20250421,104200,342246270,8640,8640,8640,8640,3
|
|
20250421,104100,342220350,8640,8640,8640,8640,10
|
|
20250421,104000,342133950,8640,8640,8640,8640,40
|
|
20250421,103900,341788350,8640,8640,8640,8640,9
|
|
20250421,103800,341710590,8640,8640,8640,8640,0
|
|
20250421,103700,341710590,8640,8640,8640,8640,20
|
|
20250421,103600,341537790,8640,8640,8640,8640,20
|
|
20250421,103500,341364990,8650,8650,8650,8650,54
|
|
20250421,103400,340897890,8650,8670,8670,8650,6
|
|
20250421,103300,340845970,8670,8650,8670,8650,25
|
|
20250421,103200,340629640,8650,8650,8650,8650,380
|
|
20250421,103100,337342640,8660,8660,8660,8660,392
|
|
20250421,103000,333947920,8660,8660,8660,8660,710
|
|
20250421,102900,327799320,8660,8660,8660,8660,0
|
|
20250421,102800,327799320,8660,8680,8680,8660,27
|
|
20250421,102700,327565260,8680,8680,8680,8680,0
|
|
20250421,102600,327565260,8680,8680,8680,8680,1
|
|
20250421,102500,327556580,8680,8680,8680,8680,10
|
|
20250421,102400,327469780,8680,8670,8680,8670,2
|
|
20250421,102300,327452430,8660,8660,8660,8660,160
|
|
20250421,102200,326066830,8660,8660,8660,8660,37
|
|
20250421,102100,325746410,8660,8660,8660,8660,63
|
|
20250421,102000,325200830,8670,8670,8670,8670,0
|
|
20250421,101900,325200830,8670,8670,8670,8670,1
|
|
20250421,101800,325192160,8670,8670,8670,8670,0
|
|
20250421,101700,325192160,8670,8670,8670,8670,0
|
|
20250421,101600,325192160,8670,8670,8670,8670,8
|
|
20250421,101500,325122800,8680,8680,8680,8680,24
|
|
20250421,101400,324914480,8680,8680,8680,8680,0
|
|
20250421,101300,324914480,8680,8680,8680,8680,0
|
|
20250421,101200,324914480,8680,8680,8680,8680,13
|
|
20250421,101100,324801640,8680,8680,8680,8680,108
|
|
20250421,101000,323864200,8680,8680,8680,8680,7
|
|
20250421,100900,323803440,8650,8650,8650,8650,0
|
|
20250421,100800,323803440,8650,8660,8670,8650,252
|
|
20250421,100700,321620790,8640,8640,8640,8640,3
|
|
20250421,100600,321594870,8660,8650,8660,8650,2
|
|
20250421,100500,321577560,8660,8650,8660,8650,13
|
|
20250421,100400,321464990,8620,8620,8620,8620,100
|
|
20250421,100300,320602990,8620,8670,8670,8620,762
|
|
20250421,100200,314034460,8640,8640,8640,8640,0
|
|
20250421,100100,314034460,8640,8600,8640,8600,676
|
|
20250421,100000,308201040,8600,8610,8610,8600,1075
|
|
20250421,095900,298956030,8630,8630,8630,8630,0
|
|
20250421,095800,298956030,8630,8630,8630,8630,8
|
|
20250421,095700,298886990,8600,8610,8610,8600,754
|
|
20250421,095600,292400270,8620,8620,8620,8620,1
|
|
20250421,095500,292391650,8620,8630,8630,8620,9
|
|
20250421,095400,292313990,8620,8620,8620,8620,0
|
|
20250421,095300,292313990,8620,8620,8620,8620,9
|
|
20250421,095200,292236410,8630,8620,8630,8620,256
|
|
20250421,095100,290029600,8630,8630,8630,8620,250
|
|
20250421,095000,287874570,8630,8600,8630,8600,6
|
|
20250421,094900,287822820,8630,8600,8630,8600,185
|
|
20250421,094800,286231470,8600,8620,8640,8600,8128
|
|
20250421,094700,216178160,8630,8630,8630,8630,639
|
|
20250421,094600,210663590,8640,8630,8640,8630,28
|
|
20250421,094500,210421880,8630,8630,8630,8630,72
|
|
20250421,094400,209800520,8620,8620,8620,8620,1953
|
|
20250421,094300,192965660,8620,8600,8620,8600,303
|
|
20250421,094200,190359810,8620,8630,8640,8590,890
|
|
20250421,094100,182707010,8600,8600,8600,8600,185
|
|
20250421,094000,181116010,8600,8600,8600,8590,974
|
|
20250421,093900,172744950,8600,8620,8640,8600,1516
|
|
20250421,093800,159701870,8610,8610,8610,8610,96
|
|
20250421,093700,158875310,8620,8630,8630,8620,216
|
|
20250421,093600,157013290,8620,8650,8650,8620,1090
|
|
20250421,093500,147604810,8660,8660,8670,8660,55
|
|
20250421,093400,147128030,8660,8660,8660,8660,7
|
|
20250421,093300,147067410,8660,8660,8660,8660,25
|
|
20250421,093200,146850910,8650,8640,8660,8640,415
|
|
20250421,093100,143263740,8640,8660,8660,8640,2539
|
|
20250421,093000,121325680,8670,8670,8690,8650,1207
|
|
20250421,092900,110879790,8670,8700,8700,8670,475
|
|
20250421,092800,106761410,8700,8700,8700,8700,55
|
|
20250421,092700,106282910,8680,8700,8700,8680,104
|
|
20250421,092600,105380090,8710,8700,8730,8690,452
|
|
20250421,092500,101448590,8700,8700,8700,8700,383
|
|
20250421,092400,98116490,8710,8740,8740,8710,1721
|
|
20250421,092300,83108710,8740,8760,8760,8740,63
|
|
20250421,092200,82557450,8760,8740,8760,8740,25
|
|
20250421,092100,82338930,8730,8770,8770,8720,4730
|
|
20250421,092000,41020900,8780,8780,8780,8780,4
|
|
20250421,091900,40985780,8790,8790,8790,8790,4
|
|
20250421,091800,40950620,8760,8780,8780,8760,149
|
|
20250421,091700,39643850,8780,8790,8790,8780,521
|
|
20250421,091600,35069450,8790,8790,8790,8790,2
|
|
20250421,091500,35051870,8790,8800,8810,8780,2387
|
|
20250421,091400,14038400,8810,8810,8820,8810,3
|
|
20250421,091300,14011960,8820,8800,8830,8800,202
|
|
20250421,091200,12231440,8800,8800,8800,8800,9
|
|
20250421,091100,12152240,8820,8810,8820,8810,2
|
|
20250421,091000,12134610,8830,8810,8830,8810,2
|
|
20250421,090900,12116970,8820,8820,8820,8820,1
|
|
20250421,090800,12108150,8800,8830,8830,8800,24
|
|
20250421,090700,11896260,8840,8840,8840,8840,0
|
|
20250421,090600,11896260,8840,8780,8840,8780,325
|
|
20250421,090500,9036350,8780,8780,8780,8740,384
|
|
20250421,090400,5674870,8780,8800,8800,8780,229
|
|
20250421,090300,3660060,8900,8800,8900,8800,100
|
|
20250421,090200,2779260,8900,8900,8900,8900,5
|
|
20250421,090100,2734760,8910,8870,8910,8850,148
|
|
20250421,090000,1423240,8890,8900,8900,8890,160
|