656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,195300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,195200,2844610605,5860,5860,5860,5860,0
|
|
20250421,195100,2844610605,5860,5860,5860,5860,0
|
|
20250421,195000,2844610605,5860,5860,5860,5860,0
|
|
20250421,194900,2844610605,5860,5860,5860,5860,0
|
|
20250421,194800,2844610605,5860,5860,5860,5860,0
|
|
20250421,194700,2844610605,5860,5860,5860,5860,0
|
|
20250421,194600,2844610605,5860,5860,5860,5860,0
|
|
20250421,194500,2844610605,5860,5860,5860,5860,0
|
|
20250421,194400,2844610605,5860,5860,5860,5860,0
|
|
20250421,194300,2844610605,5860,5860,5860,5860,0
|
|
20250421,194200,2844610605,5860,5860,5860,5860,0
|
|
20250421,194100,2844610605,5860,5860,5860,5860,0
|
|
20250421,194000,2844610605,5860,5860,5860,5860,0
|
|
20250421,193900,2844610605,5860,5860,5860,5860,0
|
|
20250421,193800,2844610605,5860,5860,5860,5860,0
|
|
20250421,193700,2844610605,5860,5860,5860,5860,0
|
|
20250421,193600,2844610605,5860,5860,5860,5860,0
|
|
20250421,193500,2844610605,5860,5860,5860,5860,0
|
|
20250421,193400,2844610605,5860,5860,5860,5860,0
|
|
20250421,193300,2844610605,5860,5860,5860,5860,0
|
|
20250421,193200,2844610605,5860,5860,5860,5860,0
|
|
20250421,193100,2844610605,5860,5860,5860,5860,0
|
|
20250421,193000,2844610605,5860,5860,5860,5860,0
|
|
20250421,192900,2844610605,5860,5860,5860,5860,0
|
|
20250421,192800,2844610605,5860,5860,5860,5860,0
|
|
20250421,192700,2844610605,5860,5860,5860,5860,0
|
|
20250421,192600,2844610605,5860,5860,5860,5860,0
|
|
20250421,192500,2844610605,5860,5860,5860,5860,0
|
|
20250421,192400,2844610605,5860,5860,5860,5860,0
|
|
20250421,192300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,192200,2844610605,5860,5860,5860,5860,0
|
|
20250421,192100,2844610605,5860,5860,5860,5860,0
|
|
20250421,192000,2844610605,5860,5860,5860,5860,0
|
|
20250421,191900,2844610605,5860,5860,5860,5860,0
|
|
20250421,191800,2844610605,5860,5860,5860,5860,0
|
|
20250421,191700,2844610605,5860,5860,5860,5860,0
|
|
20250421,191600,2844610605,5860,5860,5860,5860,0
|
|
20250421,191500,2844610605,5860,5860,5860,5860,0
|
|
20250421,191400,2844610605,5860,5860,5860,5860,0
|
|
20250421,191300,2844610605,5860,5860,5860,5860,0
|
|
20250421,191200,2844610605,5860,5860,5860,5860,0
|
|
20250421,191100,2844610605,5860,5860,5860,5860,0
|
|
20250421,191000,2844610605,5860,5860,5860,5860,0
|
|
20250421,190900,2844610605,5860,5860,5860,5860,0
|
|
20250421,190800,2844610605,5860,5860,5860,5860,0
|
|
20250421,190700,2844610605,5860,5860,5860,5860,0
|
|
20250421,190600,2844610605,5860,5860,5860,5860,0
|
|
20250421,190500,2844610605,5860,5860,5860,5860,0
|
|
20250421,190400,2844610605,5860,5860,5860,5860,0
|
|
20250421,190300,2844610605,5860,5860,5860,5860,0
|
|
20250421,190200,2844610605,5860,5860,5860,5860,0
|
|
20250421,190100,2844610605,5860,5860,5860,5860,0
|
|
20250421,190000,2844610605,5860,5860,5860,5860,0
|
|
20250421,185900,2844610605,5860,5860,5860,5860,0
|
|
20250421,185800,2844610605,5860,5860,5860,5860,0
|
|
20250421,185700,2844610605,5860,5860,5860,5860,0
|
|
20250421,185600,2844610605,5860,5860,5860,5860,0
|
|
20250421,185500,2844610605,5860,5860,5860,5860,0
|
|
20250421,185400,2844610605,5860,5860,5860,5860,0
|
|
20250421,185300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,185200,2844610605,5860,5860,5860,5860,0
|
|
20250421,185100,2844610605,5860,5860,5860,5860,0
|
|
20250421,185000,2844610605,5860,5860,5860,5860,0
|
|
20250421,184900,2844610605,5860,5860,5860,5860,0
|
|
20250421,184800,2844610605,5860,5860,5860,5860,0
|
|
20250421,184700,2844610605,5860,5860,5860,5860,0
|
|
20250421,184600,2844610605,5860,5860,5860,5860,0
|
|
20250421,184500,2844610605,5860,5860,5860,5860,0
|
|
20250421,184400,2844610605,5860,5860,5860,5860,0
|
|
20250421,184300,2844610605,5860,5860,5860,5860,0
|
|
20250421,184200,2844610605,5860,5860,5860,5860,0
|
|
20250421,184100,2844610605,5860,5860,5860,5860,0
|
|
20250421,184000,2844610605,5860,5860,5860,5860,0
|
|
20250421,183900,2844610605,5860,5860,5860,5860,0
|
|
20250421,183800,2844610605,5860,5860,5860,5860,0
|
|
20250421,183700,2844610605,5860,5860,5860,5860,0
|
|
20250421,183600,2844610605,5860,5860,5860,5860,0
|
|
20250421,183500,2844610605,5860,5860,5860,5860,0
|
|
20250421,183400,2844610605,5860,5860,5860,5860,0
|
|
20250421,183300,2844610605,5860,5860,5860,5860,0
|
|
20250421,183200,2844610605,5860,5860,5860,5860,0
|
|
20250421,183100,2844610605,5860,5860,5860,5860,0
|
|
20250421,183000,2844610605,5860,5860,5860,5860,0
|
|
20250421,182900,2844610605,5860,5860,5860,5860,0
|
|
20250421,182800,2844610605,5860,5860,5860,5860,0
|
|
20250421,182700,2844610605,5860,5860,5860,5860,0
|
|
20250421,182600,2844610605,5860,5860,5860,5860,0
|
|
20250421,182500,2844610605,5860,5860,5860,5860,0
|
|
20250421,182400,2844610605,5860,5860,5860,5860,0
|
|
20250421,182300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,182200,2844610605,5860,5860,5860,5860,0
|
|
20250421,182100,2844610605,5860,5860,5860,5860,0
|
|
20250421,182000,2844610605,5860,5860,5860,5860,0
|
|
20250421,181900,2844610605,5860,5860,5860,5860,0
|
|
20250421,181800,2844610605,5860,5860,5860,5860,0
|
|
20250421,181700,2844610605,5860,5860,5860,5860,0
|
|
20250421,181600,2844610605,5860,5860,5860,5860,0
|
|
20250421,181500,2844610605,5860,5860,5860,5860,0
|
|
20250421,181400,2844610605,5860,5860,5860,5860,0
|
|
20250421,181300,2844610605,5860,5860,5860,5860,0
|
|
20250421,181200,2844610605,5860,5860,5860,5860,0
|
|
20250421,181100,2844610605,5860,5860,5860,5860,0
|
|
20250421,181000,2844610605,5860,5860,5860,5860,0
|
|
20250421,180900,2844610605,5860,5860,5860,5860,0
|
|
20250421,180800,2844610605,5860,5860,5860,5860,0
|
|
20250421,180700,2844610605,5860,5860,5860,5860,0
|
|
20250421,180600,2844610605,5860,5860,5860,5860,0
|
|
20250421,180500,2844610605,5860,5860,5860,5860,0
|
|
20250421,180400,2844610605,5860,5860,5860,5860,0
|
|
20250421,180300,2844610605,5860,5860,5860,5860,0
|
|
20250421,180200,2844610605,5860,5860,5860,5860,0
|
|
20250421,180100,2844610605,5860,5860,5860,5860,0
|
|
20250421,180000,2844610605,5860,5860,5860,5860,0
|
|
20250421,175900,2844610605,5860,5860,5860,5860,0
|
|
20250421,175800,2844610605,5860,5860,5860,5860,0
|
|
20250421,175700,2844610605,5860,5860,5860,5860,0
|
|
20250421,175600,2844610605,5860,5860,5860,5860,0
|
|
20250421,175500,2844610605,5860,5860,5860,5860,0
|
|
20250421,175400,2844610605,5860,5860,5860,5860,0
|
|
20250421,175300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,175200,2844610605,5860,5860,5860,5860,0
|
|
20250421,175100,2844610605,5860,5860,5860,5860,0
|
|
20250421,175000,2844610605,5860,5860,5860,5860,0
|
|
20250421,174900,2844610605,5860,5860,5860,5860,0
|
|
20250421,174800,2844610605,5860,5860,5860,5860,0
|
|
20250421,174700,2844610605,5860,5860,5860,5860,0
|
|
20250421,174600,2844610605,5860,5860,5860,5860,0
|
|
20250421,174500,2844610605,5860,5860,5860,5860,0
|
|
20250421,174400,2844610605,5860,5860,5860,5860,0
|
|
20250421,174300,2844610605,5860,5860,5860,5860,0
|
|
20250421,174200,2844610605,5860,5860,5860,5860,0
|
|
20250421,174100,2844610605,5860,5860,5860,5860,0
|
|
20250421,174000,2844610605,5860,5860,5860,5860,0
|
|
20250421,173900,2844610605,5860,5860,5860,5860,0
|
|
20250421,173800,2844610605,5860,5860,5860,5860,0
|
|
20250421,173700,2844610605,5860,5860,5860,5860,0
|
|
20250421,173600,2844610605,5860,5860,5860,5860,0
|
|
20250421,173500,2844610605,5860,5860,5860,5860,0
|
|
20250421,173400,2844610605,5860,5860,5860,5860,0
|
|
20250421,173300,2844610605,5860,5860,5860,5860,0
|
|
20250421,173200,2844610605,5860,5860,5860,5860,0
|
|
20250421,173100,2844610605,5860,5860,5860,5860,0
|
|
20250421,173000,2844610605,5860,5860,5860,5860,0
|
|
20250421,172900,2844610605,5860,5860,5860,5860,0
|
|
20250421,172800,2844610605,5860,5860,5860,5860,0
|
|
20250421,172700,2844610605,5860,5860,5860,5860,0
|
|
20250421,172600,2844610605,5860,5860,5860,5860,0
|
|
20250421,172500,2844610605,5860,5860,5860,5860,0
|
|
20250421,172400,2844610605,5860,5860,5860,5860,0
|
|
20250421,172300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,172200,2844610605,5860,5860,5860,5860,0
|
|
20250421,172100,2844610605,5860,5860,5860,5860,0
|
|
20250421,172000,2844610605,5860,5860,5860,5860,0
|
|
20250421,171900,2844610605,5860,5860,5860,5860,0
|
|
20250421,171800,2844610605,5860,5860,5860,5860,0
|
|
20250421,171700,2844610605,5860,5860,5860,5860,0
|
|
20250421,171600,2844610605,5860,5860,5860,5860,0
|
|
20250421,171500,2844610605,5860,5860,5860,5860,0
|
|
20250421,171400,2844610605,5860,5860,5860,5860,0
|
|
20250421,171300,2844610605,5860,5860,5860,5860,0
|
|
20250421,171200,2844610605,5860,5860,5860,5860,0
|
|
20250421,171100,2844610605,5860,5860,5860,5860,0
|
|
20250421,171000,2844610605,5860,5860,5860,5860,0
|
|
20250421,170900,2844610605,5860,5860,5860,5860,0
|
|
20250421,170800,2844610605,5860,5860,5860,5860,0
|
|
20250421,170700,2844610605,5860,5860,5860,5860,0
|
|
20250421,170600,2844610605,5860,5860,5860,5860,0
|
|
20250421,170500,2844610605,5860,5860,5860,5860,0
|
|
20250421,170400,2844610605,5860,5860,5860,5860,0
|
|
20250421,170300,2844610605,5860,5860,5860,5860,0
|
|
20250421,170200,2844610605,5860,5860,5860,5860,0
|
|
20250421,170100,2844610605,5860,5860,5860,5860,0
|
|
20250421,170000,2844610605,5860,5860,5860,5860,0
|
|
20250421,165900,2844610605,5860,5860,5860,5860,0
|
|
20250421,165800,2844610605,5860,5860,5860,5860,0
|
|
20250421,165700,2844610605,5860,5860,5860,5860,0
|
|
20250421,165600,2844610605,5860,5860,5860,5860,0
|
|
20250421,165500,2844610605,5860,5860,5860,5860,0
|
|
20250421,165400,2844610605,5860,5860,5860,5860,0
|
|
20250421,165300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,165200,2844610605,5860,5860,5860,5860,0
|
|
20250421,165100,2844610605,5860,5860,5860,5860,0
|
|
20250421,165000,2844610605,5860,5860,5860,5860,0
|
|
20250421,164900,2844610605,5860,5860,5860,5860,0
|
|
20250421,164800,2844610605,5860,5860,5860,5860,0
|
|
20250421,164700,2844610605,5860,5860,5860,5860,0
|
|
20250421,164600,2844610605,5860,5860,5860,5860,0
|
|
20250421,164500,2844610605,5860,5860,5860,5860,0
|
|
20250421,164400,2844610605,5860,5860,5860,5860,0
|
|
20250421,164300,2844610605,5860,5860,5860,5860,0
|
|
20250421,164200,2844610605,5860,5860,5860,5860,0
|
|
20250421,164100,2844610605,5860,5860,5860,5860,0
|
|
20250421,164000,2844610605,5860,5860,5860,5860,0
|
|
20250421,163900,2844610605,5860,5860,5860,5860,0
|
|
20250421,163800,2844610605,5860,5860,5860,5860,0
|
|
20250421,163700,2844610605,5860,5860,5860,5860,0
|
|
20250421,163600,2844610605,5860,5860,5860,5860,0
|
|
20250421,163500,2844610605,5860,5860,5860,5860,0
|
|
20250421,163400,2844610605,5860,5860,5860,5860,0
|
|
20250421,163300,2844610605,5860,5860,5860,5860,0
|
|
20250421,163200,2844610605,5860,5860,5860,5860,0
|
|
20250421,163100,2844610605,5860,5860,5860,5860,0
|
|
20250421,163000,2844610605,5860,5860,5860,5860,0
|
|
20250421,162900,2844610605,5860,5860,5860,5860,0
|
|
20250421,162800,2844610605,5860,5860,5860,5860,0
|
|
20250421,162700,2844610605,5860,5860,5860,5860,0
|
|
20250421,162600,2844610605,5860,5860,5860,5860,0
|
|
20250421,162500,2844610605,5860,5860,5860,5860,0
|
|
20250421,162400,2844610605,5860,5860,5860,5860,0
|
|
20250421,162300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,162200,2844610605,5860,5860,5860,5860,0
|
|
20250421,162100,2844610605,5860,5860,5860,5860,0
|
|
20250421,162000,2844610605,5860,5860,5860,5860,0
|
|
20250421,161900,2844610605,5860,5860,5860,5860,0
|
|
20250421,161800,2844610605,5860,5860,5860,5860,0
|
|
20250421,161700,2844610605,5860,5860,5860,5860,0
|
|
20250421,161600,2844610605,5860,5860,5860,5860,0
|
|
20250421,161500,2844610605,5860,5860,5860,5860,0
|
|
20250421,161400,2844610605,5860,5860,5860,5860,0
|
|
20250421,161300,2844610605,5860,5860,5860,5860,0
|
|
20250421,161200,2844610605,5860,5860,5860,5860,0
|
|
20250421,161100,2844610605,5860,5860,5860,5860,0
|
|
20250421,161000,2844610605,5860,5860,5860,5860,0
|
|
20250421,160900,2844610605,5860,5860,5860,5860,0
|
|
20250421,160800,2844610605,5860,5860,5860,5860,0
|
|
20250421,160700,2844610605,5860,5860,5860,5860,0
|
|
20250421,160600,2844610605,5860,5860,5860,5860,0
|
|
20250421,160500,2844610605,5860,5860,5860,5860,0
|
|
20250421,160400,2844610605,5860,5860,5860,5860,0
|
|
20250421,160300,2844610605,5860,5860,5860,5860,0
|
|
20250421,160200,2844610605,5860,5860,5860,5860,0
|
|
20250421,160100,2844610605,5860,5860,5860,5860,0
|
|
20250421,160000,2844610605,5860,5860,5860,5860,0
|
|
20250421,155900,2844610605,5860,5860,5860,5860,0
|
|
20250421,155800,2844610605,5860,5860,5860,5860,0
|
|
20250421,155700,2844610605,5860,5860,5860,5860,0
|
|
20250421,155600,2844610605,5860,5860,5860,5860,0
|
|
20250421,155500,2844610605,5860,5860,5860,5860,0
|
|
20250421,155400,2844610605,5860,5860,5860,5860,0
|
|
20250421,155300,2844610605,5860,5860,5860,5860,2582
|
|
20250421,155200,2844610605,5860,5860,5860,5860,0
|
|
20250421,155100,2844610605,5860,5860,5860,5860,0
|
|
20250421,155000,2844610605,5860,5860,5860,5860,0
|
|
20250421,154900,2844610605,5860,5860,5860,5860,0
|
|
20250421,154800,2844610605,5860,5860,5860,5860,0
|
|
20250421,154700,2844610605,5860,5860,5860,5860,0
|
|
20250421,154600,2844610605,5860,5860,5860,5860,0
|
|
20250421,154500,2844610605,5860,5860,5860,5860,0
|
|
20250421,154400,2844610605,5860,5860,5860,5860,0
|
|
20250421,154300,2844610605,5860,5860,5860,5860,0
|
|
20250421,154200,2844610605,5860,5860,5860,5860,0
|
|
20250421,154100,2844610605,5860,5860,5860,5860,0
|
|
20250421,154000,2844610605,5860,5860,5860,5860,0
|
|
20250421,153900,2844610605,5860,5860,5860,5860,0
|
|
20250421,153800,2844610605,5860,5860,5860,5860,0
|
|
20250421,153700,2844610605,5860,5860,5860,5860,0
|
|
20250421,153600,2844610605,5860,5860,5860,5860,0
|
|
20250421,153500,2844610605,5860,5860,5860,5860,0
|
|
20250421,153400,2844610605,5860,5860,5860,5860,0
|
|
20250421,153300,2844610605,5860,5860,5860,5860,0
|
|
20250421,153200,2844610605,5860,5860,5860,5860,0
|
|
20250421,153100,2844610605,5860,5860,5860,5860,0
|
|
20250421,153000,2844610605,5860,5860,5860,5860,2582
|
|
20250421,152900,2829480085,5930,5930,5930,5930,0
|
|
20250421,152800,2829480085,5930,5930,5930,5930,0
|
|
20250421,152700,2829480085,5930,5930,5930,5930,0
|
|
20250421,152600,2829480085,5930,5930,5930,5930,0
|
|
20250421,152500,2829480085,5930,5930,5930,5930,0
|
|
20250421,152400,2829480085,5930,5930,5930,5930,0
|
|
20250421,152300,2829480085,5930,5930,5930,5930,0
|
|
20250421,152200,2829480085,5930,5930,5930,5930,0
|
|
20250421,152100,2829480085,5930,5930,5930,5930,0
|
|
20250421,152000,2829480085,5930,5930,5930,5930,0
|
|
20250421,151900,2829480085,5930,5950,5970,5860,1920
|
|
20250421,151800,2818180645,5940,5930,5940,5930,91
|
|
20250421,151700,2817640915,5930,5930,5930,5930,68
|
|
20250421,151600,2817237675,5950,5910,5950,5910,1130
|
|
20250421,151500,2810534695,5920,5990,5990,5850,2523
|
|
20250421,151400,2795680435,6000,5940,6000,5940,276
|
|
20250421,151300,2794027705,5980,6010,6010,5950,591
|
|
20250421,151200,2790486495,6010,5960,6020,5940,655
|
|
20250421,151100,2786571845,5960,5960,5960,5960,81
|
|
20250421,151000,2786089085,5960,5880,5960,5880,1026
|
|
20250421,150900,2780016715,5870,5870,5930,5870,804
|
|
20250421,150800,2775289815,5870,5890,5920,5860,2108
|
|
20250421,150700,2762908575,5930,5920,5950,5890,1505
|
|
20250421,150600,2754029885,5960,5940,5960,5910,501
|
|
20250421,150500,2751060215,5960,5930,5970,5920,371
|
|
20250421,150400,2748857505,5920,5920,5920,5920,257
|
|
20250421,150300,2747336065,5920,5990,5990,5860,2994
|
|
20250421,150200,2729679015,5990,5970,5990,5930,2802
|
|
20250421,150100,2712986045,5970,5960,5970,5960,215
|
|
20250421,150000,2711704635,5970,5950,5990,5950,193
|
|
20250421,145900,2710549945,6020,5940,6030,5940,2016
|
|
20250421,145800,2698484955,5970,5940,5970,5940,132
|
|
20250421,145700,2697699555,5940,5950,5950,5920,86
|
|
20250421,145600,2697189115,5940,5900,5970,5900,699
|
|
20250421,145500,2693035475,5900,5910,5960,5900,713
|
|
20250421,145400,2688822225,5970,5920,5970,5920,323
|
|
20250421,145300,2686907255,5960,5950,5970,5920,252
|
|
20250421,145200,2685409375,5910,5910,5970,5900,386
|
|
20250421,145100,2683113045,5900,5930,5970,5900,1758
|
|
20250421,145000,2672721395,5970,5920,5980,5920,1137
|
|
20250421,144900,2665984425,5920,5950,5980,5920,625
|
|
20250421,144800,2662278735,5980,5930,5980,5930,653
|
|
20250421,144700,2658395785,5930,5920,5960,5910,608
|
|
20250421,144600,2654794105,5920,5940,5960,5910,903
|
|
20250421,144500,2649440165,5960,5960,5970,5960,94
|
|
20250421,144400,2648879515,5960,5970,5980,5940,366
|
|
20250421,144300,2646697725,5980,5910,5980,5910,2410
|
|
20250421,144200,2632385175,5910,5960,5960,5900,2736
|
|
20250421,144100,2616181525,5970,6000,6000,5970,860
|
|
20250421,144000,2611042215,6030,6000,6030,6000,527
|
|
20250421,143900,2607879705,6010,6060,6060,6000,561
|
|
20250421,143800,2604503885,6060,6050,6070,6030,252
|
|
20250421,143700,2602978165,6050,6010,6050,6000,141
|
|
20250421,143600,2602127125,6000,6000,6090,6000,204
|
|
20250421,143500,2600897415,5980,5930,5980,5930,725
|
|
20250421,143400,2596571305,5930,6000,6020,5910,2165
|
|
20250421,143300,2583673335,6020,6020,6020,6000,478
|
|
20250421,143200,2580802665,6000,6010,6020,6000,605
|
|
20250421,143100,2577168305,6030,6010,6030,6010,99
|
|
20250421,143000,2576573295,6000,6050,6050,6000,4278
|
|
20250421,142900,2550821335,6040,6110,6110,6040,1163
|
|
20250421,142800,2543773455,6080,6080,6180,6070,381
|
|
20250421,142700,2541443805,6060,6110,6110,6060,1381
|
|
20250421,142600,2533049755,6100,6120,6120,6100,714
|
|
20250421,142500,2528690425,6100,6100,6100,6090,961
|
|
20250421,142400,2522831595,6100,6180,6190,6100,2005
|
|
20250421,142300,2510588125,6190,6240,6240,6190,40
|
|
20250421,142200,2510340065,6280,6160,6300,6120,3361
|
|
20250421,142100,2489531925,6160,6200,6200,6160,2042
|
|
20250421,142000,2476890825,6200,6280,6280,6200,1542
|
|
20250421,141900,2467291315,6280,6270,6290,6230,3557
|
|
20250421,141800,2445021085,6290,6180,6290,6180,3643
|
|
20250421,141700,2422359695,6150,6160,6180,6150,396
|
|
20250421,141600,2419919525,6160,6080,6180,6080,2954
|
|
20250421,141500,2401800635,6060,6060,6100,6050,1295
|
|
20250421,141400,2393950295,6060,6110,6120,6060,4778
|
|
20250421,141300,2364882015,6110,6160,6180,6110,2456
|
|
20250421,141200,2349797545,6190,6140,6200,6120,2398
|
|
20250421,141100,2335046355,6140,6180,6210,6120,2558
|
|
20250421,141000,2319313055,6180,6190,6240,6150,2062
|
|
20250421,140900,2306564795,6195,6150,6260,6150,3525
|
|
20250421,140800,2284682485,6160,6290,6300,6090,12127
|
|
20250421,140700,2209660355,6290,6480,6490,6280,11194
|
|
20250421,140600,2138460885,6480,6280,6600,6260,46365
|
|
20250421,140500,1839104380,6290,6180,6290,6110,4617
|
|
20250421,140400,1810501330,6180,6240,6300,6090,5888
|
|
20250421,140300,1774252000,6250,5930,6370,5930,21172
|
|
20250421,140200,1642128590,5920,5960,5960,5880,5033
|
|
20250421,140100,1612395800,5960,6010,6010,5960,2862
|
|
20250421,140000,1595273790,6040,6020,6040,6000,856
|
|
20250421,135900,1590125900,6020,5970,6030,5950,1598
|
|
20250421,135800,1580521620,5970,5880,5980,5880,3708
|
|
20250421,135700,1558573950,5880,5920,5920,5860,4395
|
|
20250421,135600,1532683330,5930,6020,6020,5910,8193
|
|
20250421,135500,1483749790,6030,6050,6060,6000,4952
|
|
20250421,135400,1453925560,6050,6160,6160,6030,8958
|
|
20250421,135300,1399337690,6180,6280,6360,6140,12833
|
|
20250421,135200,1319344880,6260,6470,6470,6260,16630
|
|
20250421,135100,1213498625,6430,6430,6470,6400,15338
|
|
20250421,135000,1114940190,6650,6650,6650,6650,0
|
|
20250421,134900,1114940190,6650,6300,6650,6230,48530
|
|
20250421,134800,798038670,6290,6270,6360,6260,2039
|
|
20250421,134700,785195310,6300,6300,6300,6230,7707
|
|
20250421,134600,736887440,6320,6230,6480,6230,18203
|
|
20250421,134500,621191095,6210,6370,6640,6210,34418
|
|
20250421,134400,396941045,6370,6280,6400,6090,18733
|
|
20250421,134300,278399285,6280,6040,6350,6000,10105
|
|
20250421,134200,215468695,6140,6030,6150,5980,2959
|
|
20250421,134100,197350765,6040,6000,6140,5980,2709
|
|
20250421,134000,180797110,6000,5860,6020,5840,3282
|
|
20250421,133900,161339130,5860,5800,5900,5800,656
|
|
20250421,133800,157506980,5800,5870,5870,5610,1279
|
|
20250421,133700,150174840,5790,5980,5990,5790,372
|
|
20250421,133600,147983770,6000,5900,6030,5890,1769
|
|
20250421,133500,137408500,5900,6020,6090,5870,1878
|
|
20250421,133400,126130130,5970,6050,6060,5970,2055
|
|
20250421,133300,113717360,6150,6150,6150,6150,0
|
|
20250421,133200,113717360,6150,5730,6150,5730,8638
|
|
20250421,133100,62630830,5740,5730,5740,5730,11
|
|
20250421,133000,62567730,5750,5680,5750,5680,1073
|
|
20250421,132900,56409450,5740,5650,5740,5650,1335
|
|
20250421,132800,48782510,5620,5620,5620,5620,0
|
|
20250421,132700,48782510,5620,5620,5620,5620,0
|
|
20250421,132600,48782510,5620,5620,5620,5620,0
|
|
20250421,132500,48782510,5620,5620,5620,5620,0
|
|
20250421,132400,48782510,5620,5620,5620,5620,0
|
|
20250421,132300,48782510,5620,5620,5620,5620,0
|
|
20250421,132200,48782510,5620,5630,5630,5620,15
|
|
20250421,132100,48698140,5630,5630,5630,5630,0
|
|
20250421,132000,48698140,5630,5630,5630,5630,0
|
|
20250421,131900,48698140,5630,5630,5630,5630,0
|
|
20250421,131800,48698140,5630,5630,5630,5630,0
|
|
20250421,131700,48698140,5630,5630,5630,5630,0
|
|
20250421,131600,48698140,5630,5630,5630,5630,0
|
|
20250421,131500,48698140,5630,5630,5630,5630,0
|
|
20250421,131400,48698140,5630,5630,5630,5630,0
|
|
20250421,131300,48698140,5630,5630,5630,5630,0
|
|
20250421,131200,48698140,5630,5630,5630,5630,0
|
|
20250421,131100,48698140,5630,5640,5640,5630,39
|
|
20250421,131000,48478540,5630,5630,5630,5630,0
|
|
20250421,130900,48478540,5630,5630,5630,5630,13
|
|
20250421,130800,48405350,5640,5640,5640,5640,0
|
|
20250421,130700,48405350,5640,5640,5640,5640,5
|
|
20250421,130600,48377150,5630,5630,5630,5630,0
|
|
20250421,130500,48377150,5630,5630,5630,5630,0
|
|
20250421,130400,48377150,5630,5630,5630,5630,1
|
|
20250421,130300,48371520,5630,5630,5630,5630,0
|
|
20250421,130200,48371520,5630,5630,5630,5630,0
|
|
20250421,130100,48371520,5630,5630,5630,5630,0
|
|
20250421,130000,48371520,5630,5630,5630,5630,0
|
|
20250421,125900,48371520,5630,5630,5630,5630,0
|
|
20250421,125800,48371520,5630,5630,5630,5630,0
|
|
20250421,125700,48371520,5630,5630,5630,5630,0
|
|
20250421,125600,48371520,5630,5630,5630,5630,0
|
|
20250421,125500,48371520,5630,5630,5630,5630,0
|
|
20250421,125400,48371520,5630,5630,5630,5630,0
|
|
20250421,125300,48371520,5630,5630,5630,5630,0
|
|
20250421,125200,48371520,5630,5630,5630,5630,0
|
|
20250421,125100,48371520,5630,5630,5630,5630,0
|
|
20250421,125000,48371520,5630,5630,5630,5630,0
|
|
20250421,124900,48371520,5630,5630,5630,5630,0
|
|
20250421,124800,48371520,5630,5630,5630,5630,102
|
|
20250421,124700,47797260,5650,5650,5650,5650,0
|
|
20250421,124600,47797260,5650,5650,5650,5650,0
|
|
20250421,124500,47797260,5650,5650,5650,5650,0
|
|
20250421,124400,47797260,5650,5650,5650,5650,0
|
|
20250421,124300,47797260,5650,5650,5650,5650,1
|
|
20250421,124200,47791610,5640,5640,5640,5640,0
|
|
20250421,124100,47791610,5640,5640,5640,5640,0
|
|
20250421,124000,47791610,5640,5640,5640,5640,0
|
|
20250421,123900,47791610,5640,5640,5640,5640,0
|
|
20250421,123800,47791610,5640,5640,5640,5640,0
|
|
20250421,123700,47791610,5640,5640,5640,5640,0
|
|
20250421,123600,47791610,5640,5640,5640,5640,0
|
|
20250421,123500,47791610,5640,5640,5640,5640,0
|
|
20250421,123400,47791610,5640,5640,5640,5640,0
|
|
20250421,123300,47791610,5640,5640,5640,5640,2
|
|
20250421,123200,47780330,5660,5660,5660,5660,0
|
|
20250421,123100,47780330,5660,5660,5660,5660,0
|
|
20250421,123000,47780330,5660,5660,5660,5660,0
|
|
20250421,122900,47780330,5660,5660,5660,5660,0
|
|
20250421,122800,47780330,5660,5660,5660,5660,0
|
|
20250421,122700,47780330,5660,5660,5660,5660,0
|
|
20250421,122600,47780330,5660,5660,5660,5660,0
|
|
20250421,122500,47780330,5660,5660,5660,5660,1
|
|
20250421,122400,47774670,5630,5630,5630,5630,0
|
|
20250421,122300,47774670,5630,5630,5630,5630,0
|
|
20250421,122200,47774670,5630,5630,5630,5630,0
|
|
20250421,122100,47774670,5630,5630,5630,5630,0
|
|
20250421,122000,47774670,5630,5630,5630,5630,0
|
|
20250421,121900,47774670,5630,5630,5630,5630,0
|
|
20250421,121800,47774670,5630,5630,5630,5630,0
|
|
20250421,121700,47774670,5630,5630,5630,5630,0
|
|
20250421,121600,47774670,5630,5630,5630,5630,0
|
|
20250421,121500,47774670,5630,5630,5630,5630,0
|
|
20250421,121400,47774670,5630,5630,5630,5630,0
|
|
20250421,121300,47774670,5630,5630,5630,5630,0
|
|
20250421,121200,47774670,5630,5630,5630,5630,0
|
|
20250421,121100,47774670,5630,5630,5630,5630,0
|
|
20250421,121000,47774670,5630,5630,5630,5630,10
|
|
20250421,120900,47718370,5680,5680,5680,5680,0
|
|
20250421,120800,47718370,5680,5680,5680,5680,0
|
|
20250421,120700,47718370,5680,5680,5680,5680,0
|
|
20250421,120600,47718370,5680,5650,5680,5650,2
|
|
20250421,120500,47707040,5630,5630,5630,5630,106
|
|
20250421,120400,47110260,5620,5620,5620,5620,0
|
|
20250421,120300,47110260,5620,5620,5620,5620,0
|
|
20250421,120200,47110260,5620,5640,5640,5620,188
|
|
20250421,120100,46052360,5690,5690,5690,5690,0
|
|
20250421,120000,46052360,5690,5690,5690,5690,0
|
|
20250421,115900,46052360,5690,5690,5690,5690,0
|
|
20250421,115800,46052360,5690,5690,5690,5690,0
|
|
20250421,115700,46052360,5690,5690,5690,5690,0
|
|
20250421,115600,46052360,5690,5690,5690,5690,0
|
|
20250421,115500,46052360,5690,5690,5690,5690,0
|
|
20250421,115400,46052360,5690,5690,5690,5690,1
|
|
20250421,115300,46046670,5650,5650,5650,5650,0
|
|
20250421,115200,46046670,5650,5650,5650,5650,0
|
|
20250421,115100,46046670,5650,5660,5660,5650,314
|
|
20250421,115000,44272430,5670,5670,5670,5670,0
|
|
20250421,114900,44272430,5670,5680,5680,5670,14
|
|
20250421,114800,44192980,5700,5700,5700,5700,0
|
|
20250421,114700,44192980,5700,5700,5700,5700,0
|
|
20250421,114600,44192980,5700,5700,5700,5700,0
|
|
20250421,114500,44192980,5700,5700,5700,5700,0
|
|
20250421,114400,44192980,5700,5700,5700,5700,0
|
|
20250421,114300,44192980,5700,5700,5700,5700,0
|
|
20250421,114200,44192980,5700,5700,5700,5700,1
|
|
20250421,114100,44187280,5690,5690,5690,5690,0
|
|
20250421,114000,44187280,5690,5690,5690,5690,10
|
|
20250421,113900,44130380,5700,5700,5700,5700,0
|
|
20250421,113800,44130380,5700,5700,5700,5700,0
|
|
20250421,113700,44130380,5700,5700,5700,5700,0
|
|
20250421,113600,44130380,5700,5700,5700,5700,0
|
|
20250421,113500,44130380,5700,5700,5700,5700,0
|
|
20250421,113400,44130380,5700,5700,5700,5700,0
|
|
20250421,113300,44130380,5700,5700,5700,5700,0
|
|
20250421,113200,44130380,5700,5700,5700,5700,20
|
|
20250421,113100,44016380,5710,5710,5710,5710,0
|
|
20250421,113000,44016380,5710,5710,5710,5710,0
|
|
20250421,112900,44016380,5710,5710,5710,5710,0
|
|
20250421,112800,44016380,5710,5710,5710,5710,0
|
|
20250421,112700,44016380,5710,5710,5710,5710,0
|
|
20250421,112600,44016380,5710,5710,5710,5710,0
|
|
20250421,112500,44016380,5710,5710,5710,5710,0
|
|
20250421,112400,44016380,5710,5710,5710,5710,0
|
|
20250421,112300,44016380,5710,5710,5710,5710,0
|
|
20250421,112200,44016380,5710,5710,5710,5710,0
|
|
20250421,112100,44016380,5710,5710,5710,5710,0
|
|
20250421,112000,44016380,5710,5710,5710,5710,0
|
|
20250421,111900,44016380,5710,5710,5710,5710,0
|
|
20250421,111800,44016380,5710,5700,5710,5700,10
|
|
20250421,111700,43959370,5700,5700,5700,5700,0
|
|
20250421,111600,43959370,5700,5700,5700,5700,100
|
|
20250421,111500,43389370,5700,5700,5700,5700,0
|
|
20250421,111400,43389370,5700,5700,5700,5700,0
|
|
20250421,111300,43389370,5700,5700,5700,5700,0
|
|
20250421,111200,43389370,5700,5700,5700,5700,1
|
|
20250421,111100,43383670,5700,5700,5700,5700,0
|
|
20250421,111000,43383670,5700,5700,5700,5700,0
|
|
20250421,110900,43383670,5700,5700,5700,5700,0
|
|
20250421,110800,43383670,5700,5700,5700,5700,1
|
|
20250421,110700,43377970,5650,5650,5650,5650,100
|
|
20250421,110600,42812970,5650,5670,5670,5650,300
|
|
20250421,110500,41116520,5710,5710,5710,5710,0
|
|
20250421,110400,41116520,5710,5710,5710,5710,0
|
|
20250421,110300,41116520,5710,5710,5710,5710,0
|
|
20250421,110200,41116520,5710,5710,5710,5710,0
|
|
20250421,110100,41116520,5710,5710,5710,5710,0
|
|
20250421,110000,41116520,5710,5710,5710,5710,0
|
|
20250421,105900,41116520,5710,5710,5710,5710,0
|
|
20250421,105800,41116520,5710,5710,5710,5710,0
|
|
20250421,105700,41116520,5710,5710,5710,5710,3
|
|
20250421,105600,41099390,5710,5710,5710,5710,0
|
|
20250421,105500,41099390,5710,5710,5710,5710,1
|
|
20250421,105400,41093680,5710,5710,5710,5710,0
|
|
20250421,105300,41093680,5710,5710,5710,5710,4
|
|
20250421,105200,41070840,5710,5710,5710,5710,0
|
|
20250421,105100,41070840,5710,5710,5710,5710,0
|
|
20250421,105000,41070840,5710,5710,5710,5710,0
|
|
20250421,104900,41070840,5710,5710,5710,5710,0
|
|
20250421,104800,41070840,5710,5710,5710,5710,0
|
|
20250421,104700,41070840,5710,5710,5710,5710,8
|
|
20250421,104600,41025160,5690,5690,5690,5690,300
|
|
20250421,104500,39318160,5710,5710,5710,5710,0
|
|
20250421,104400,39318160,5710,5710,5710,5710,0
|
|
20250421,104300,39318160,5710,5670,5710,5670,1015
|
|
20250421,104200,33552430,5650,5650,5650,5650,0
|
|
20250421,104100,33552430,5650,5650,5650,5650,0
|
|
20250421,104000,33552430,5650,5650,5650,5650,0
|
|
20250421,103900,33552430,5650,5650,5650,5650,0
|
|
20250421,103800,33552430,5650,5650,5650,5650,1
|
|
20250421,103700,33546780,5670,5670,5670,5670,0
|
|
20250421,103600,33546780,5670,5670,5670,5670,0
|
|
20250421,103500,33546780,5670,5670,5670,5670,0
|
|
20250421,103400,33546780,5670,5670,5670,5670,0
|
|
20250421,103300,33546780,5670,5660,5670,5660,160
|
|
20250421,103200,32641150,5660,5660,5660,5660,0
|
|
20250421,103100,32641150,5660,5670,5670,5660,43
|
|
20250421,103000,32397730,5680,5680,5680,5680,0
|
|
20250421,102900,32397730,5680,5680,5680,5680,0
|
|
20250421,102800,32397730,5680,5680,5680,5680,0
|
|
20250421,102700,32397730,5680,5680,5680,5680,0
|
|
20250421,102600,32397730,5680,5680,5680,5680,0
|
|
20250421,102500,32397730,5680,5680,5680,5680,99
|
|
20250421,102400,31835410,5710,5710,5710,5710,0
|
|
20250421,102300,31835410,5710,5710,5710,5710,0
|
|
20250421,102200,31835410,5710,5710,5710,5710,0
|
|
20250421,102100,31835410,5710,5710,5710,5710,0
|
|
20250421,102000,31835410,5710,5710,5710,5710,0
|
|
20250421,101900,31835410,5710,5700,5710,5700,35
|
|
20250421,101800,31635570,5710,5710,5710,5710,0
|
|
20250421,101700,31635570,5710,5710,5710,5710,0
|
|
20250421,101600,31635570,5710,5710,5710,5710,0
|
|
20250421,101500,31635570,5710,5710,5710,5710,0
|
|
20250421,101400,31635570,5710,5710,5710,5710,30
|
|
20250421,101300,31464270,5730,5730,5730,5730,0
|
|
20250421,101200,31464270,5730,5730,5730,5730,0
|
|
20250421,101100,31464270,5730,5730,5730,5730,0
|
|
20250421,101000,31464270,5730,5730,5730,5730,0
|
|
20250421,100900,31464270,5730,5730,5730,5730,0
|
|
20250421,100800,31464270,5730,5730,5730,5730,0
|
|
20250421,100700,31464270,5730,5730,5730,5730,0
|
|
20250421,100600,31464270,5730,5730,5730,5730,3
|
|
20250421,100500,31447080,5730,5730,5730,5730,1
|
|
20250421,100400,31441350,5730,5730,5730,5730,0
|
|
20250421,100300,31441350,5730,5730,5730,5730,7
|
|
20250421,100200,31401240,5710,5710,5710,5710,0
|
|
20250421,100100,31401240,5710,5710,5710,5710,0
|
|
20250421,100000,31401240,5710,5710,5710,5710,0
|
|
20250421,095900,31401240,5710,5710,5710,5710,0
|
|
20250421,095800,31401240,5710,5710,5710,5710,0
|
|
20250421,095700,31401240,5710,5710,5720,5710,3
|
|
20250421,095600,31384100,5720,5720,5720,5720,0
|
|
20250421,095500,31384100,5720,5720,5720,5720,51
|
|
20250421,095400,31092380,5720,5720,5720,5720,0
|
|
20250421,095300,31092380,5720,5720,5720,5720,0
|
|
20250421,095200,31092380,5720,5720,5720,5720,0
|
|
20250421,095100,31092380,5720,5720,5720,5720,8
|
|
20250421,095000,31046620,5720,5720,5720,5720,0
|
|
20250421,094900,31046620,5720,5720,5720,5720,0
|
|
20250421,094800,31046620,5720,5720,5720,5720,19
|
|
20250421,094700,30937940,5720,5720,5720,5720,0
|
|
20250421,094600,30937940,5720,5720,5720,5720,0
|
|
20250421,094500,30937940,5720,5710,5720,5710,2
|
|
20250421,094400,30926510,5700,5700,5700,5700,0
|
|
20250421,094300,30926510,5700,5700,5700,5700,0
|
|
20250421,094200,30926510,5700,5700,5700,5700,5
|
|
20250421,094100,30898010,5730,5730,5730,5730,0
|
|
20250421,094000,30898010,5730,5730,5730,5730,0
|
|
20250421,093900,30898010,5730,5720,5730,5720,10
|
|
20250421,093800,30840790,5720,5690,5720,5690,41
|
|
20250421,093700,30607470,5720,5700,5740,5650,584
|
|
20250421,093600,27287650,5680,5740,5740,5680,190
|
|
20250421,093500,26207070,5760,5760,5760,5760,1
|
|
20250421,093400,26201310,5750,5750,5750,5750,0
|
|
20250421,093300,26201310,5750,5750,5750,5750,5
|
|
20250421,093200,26172560,5760,5760,5760,5760,0
|
|
20250421,093100,26172560,5760,5760,5760,5760,1
|
|
20250421,093000,26166800,5760,5770,5770,5760,6
|
|
20250421,092900,26132230,5770,5770,5770,5770,0
|
|
20250421,092800,26132230,5770,5770,5770,5770,0
|
|
20250421,092700,26132230,5770,5770,5770,5770,0
|
|
20250421,092600,26132230,5770,5770,5770,5770,3
|
|
20250421,092500,26114920,5770,5770,5770,5770,0
|
|
20250421,092400,26114920,5770,5770,5770,5770,22
|
|
20250421,092300,25987980,5770,5770,5770,5770,0
|
|
20250421,092200,25987980,5770,5770,5770,5770,1
|
|
20250421,092100,25982210,5770,5770,5770,5770,8
|
|
20250421,092000,25936050,5750,5740,5750,5740,115
|
|
20250421,091900,25274950,5730,5730,5730,5730,9
|
|
20250421,091800,25223380,5760,5760,5760,5760,0
|
|
20250421,091700,25223380,5760,5760,5760,5760,19
|
|
20250421,091600,25113940,5790,5790,5830,5770,142
|
|
20250421,091500,24290070,5790,5780,5790,5780,82
|
|
20250421,091400,23815750,5780,5740,5780,5740,247
|
|
20250421,091300,22395040,5730,5730,5730,5730,0
|
|
20250421,091200,22395040,5730,5700,5730,5700,3177
|
|
20250421,091100,4252170,5710,5710,5710,5710,19
|
|
20250421,091000,4143680,5700,5700,5700,5700,76
|
|
20250421,090900,3710480,5700,5690,5700,5690,99
|
|
20250421,090800,3146300,5710,5710,5710,5710,0
|
|
20250421,090700,3146300,5710,5670,5710,5670,100
|
|
20250421,090600,2577620,5670,5660,5680,5650,217
|
|
20250421,090500,1346890,5650,5640,5650,5640,72
|
|
20250421,090400,940800,5650,5650,5650,5650,0
|
|
20250421,090300,940800,5650,5650,5650,5650,0
|
|
20250421,090200,940800,5650,5650,5650,5650,100
|
|
20250421,090100,375800,5650,5650,5650,5650,0
|
|
20250421,090000,375800,5650,5600,5650,5600,67
|