657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,195400,238243455,16130,16130,16130,16130,209
|
|
20250421,195300,238243455,16130,16130,16130,16130,0
|
|
20250421,195200,238243455,16130,16130,16130,16130,0
|
|
20250421,195100,238243455,16130,16130,16130,16130,0
|
|
20250421,195000,238243455,16130,16130,16130,16130,0
|
|
20250421,194900,238243455,16130,16130,16130,16130,0
|
|
20250421,194800,238243455,16130,16130,16130,16130,0
|
|
20250421,194700,238243455,16130,16130,16130,16130,0
|
|
20250421,194600,238243455,16130,16130,16130,16130,0
|
|
20250421,194500,238243455,16130,16130,16130,16130,0
|
|
20250421,194400,238243455,16130,16130,16130,16130,0
|
|
20250421,194300,238243455,16130,16130,16130,16130,0
|
|
20250421,194200,238243455,16130,16130,16130,16130,0
|
|
20250421,194100,238243455,16130,16130,16130,16130,0
|
|
20250421,194000,238243455,16130,16130,16130,16130,0
|
|
20250421,193900,238243455,16130,16130,16130,16130,0
|
|
20250421,193800,238243455,16130,16130,16130,16130,0
|
|
20250421,193700,238243455,16130,16130,16130,16130,0
|
|
20250421,193600,238243455,16130,16130,16130,16130,0
|
|
20250421,193500,238243455,16130,16130,16130,16130,0
|
|
20250421,193400,238243455,16130,16130,16130,16130,0
|
|
20250421,193300,238243455,16130,16130,16130,16130,0
|
|
20250421,193200,238243455,16130,16130,16130,16130,0
|
|
20250421,193100,238243455,16130,16130,16130,16130,0
|
|
20250421,193000,238243455,16130,16130,16130,16130,0
|
|
20250421,192900,238243455,16130,16130,16130,16130,0
|
|
20250421,192800,238243455,16130,16130,16130,16130,0
|
|
20250421,192700,238243455,16130,16130,16130,16130,0
|
|
20250421,192600,238243455,16130,16130,16130,16130,0
|
|
20250421,192500,238243455,16130,16130,16130,16130,0
|
|
20250421,192400,238243455,16130,16130,16130,16130,209
|
|
20250421,192300,238243455,16130,16130,16130,16130,0
|
|
20250421,192200,238243455,16130,16130,16130,16130,0
|
|
20250421,192100,238243455,16130,16130,16130,16130,0
|
|
20250421,192000,238243455,16130,16130,16130,16130,0
|
|
20250421,191900,238243455,16130,16130,16130,16130,0
|
|
20250421,191800,238243455,16130,16130,16130,16130,0
|
|
20250421,191700,238243455,16130,16130,16130,16130,0
|
|
20250421,191600,238243455,16130,16130,16130,16130,0
|
|
20250421,191500,238243455,16130,16130,16130,16130,0
|
|
20250421,191400,238243455,16130,16130,16130,16130,0
|
|
20250421,191300,238243455,16130,16130,16130,16130,0
|
|
20250421,191200,238243455,16130,16130,16130,16130,0
|
|
20250421,191100,238243455,16130,16130,16130,16130,0
|
|
20250421,191000,238243455,16130,16130,16130,16130,0
|
|
20250421,190900,238243455,16130,16130,16130,16130,0
|
|
20250421,190800,238243455,16130,16130,16130,16130,0
|
|
20250421,190700,238243455,16130,16130,16130,16130,0
|
|
20250421,190600,238243455,16130,16130,16130,16130,0
|
|
20250421,190500,238243455,16130,16130,16130,16130,0
|
|
20250421,190400,238243455,16130,16130,16130,16130,0
|
|
20250421,190300,238243455,16130,16130,16130,16130,0
|
|
20250421,190200,238243455,16130,16130,16130,16130,0
|
|
20250421,190100,238243455,16130,16130,16130,16130,0
|
|
20250421,190000,238243455,16130,16130,16130,16130,0
|
|
20250421,185900,238243455,16130,16130,16130,16130,0
|
|
20250421,185800,238243455,16130,16130,16130,16130,0
|
|
20250421,185700,238243455,16130,16130,16130,16130,0
|
|
20250421,185600,238243455,16130,16130,16130,16130,0
|
|
20250421,185500,238243455,16130,16130,16130,16130,0
|
|
20250421,185400,238243455,16130,16130,16130,16130,209
|
|
20250421,185300,238243455,16130,16130,16130,16130,0
|
|
20250421,185200,238243455,16130,16130,16130,16130,0
|
|
20250421,185100,238243455,16130,16130,16130,16130,0
|
|
20250421,185000,238243455,16130,16130,16130,16130,0
|
|
20250421,184900,238243455,16130,16130,16130,16130,0
|
|
20250421,184800,238243455,16130,16130,16130,16130,0
|
|
20250421,184700,238243455,16130,16130,16130,16130,0
|
|
20250421,184600,238243455,16130,16130,16130,16130,0
|
|
20250421,184500,238243455,16130,16130,16130,16130,0
|
|
20250421,184400,238243455,16130,16130,16130,16130,0
|
|
20250421,184300,238243455,16130,16130,16130,16130,0
|
|
20250421,184200,238243455,16130,16130,16130,16130,0
|
|
20250421,184100,238243455,16130,16130,16130,16130,0
|
|
20250421,184000,238243455,16130,16130,16130,16130,0
|
|
20250421,183900,238243455,16130,16130,16130,16130,0
|
|
20250421,183800,238243455,16130,16130,16130,16130,0
|
|
20250421,183700,238243455,16130,16130,16130,16130,0
|
|
20250421,183600,238243455,16130,16130,16130,16130,0
|
|
20250421,183500,238243455,16130,16130,16130,16130,0
|
|
20250421,183400,238243455,16130,16130,16130,16130,0
|
|
20250421,183300,238243455,16130,16130,16130,16130,0
|
|
20250421,183200,238243455,16130,16130,16130,16130,0
|
|
20250421,183100,238243455,16130,16130,16130,16130,0
|
|
20250421,183000,238243455,16130,16130,16130,16130,0
|
|
20250421,182900,238243455,16130,16130,16130,16130,0
|
|
20250421,182800,238243455,16130,16130,16130,16130,0
|
|
20250421,182700,238243455,16130,16130,16130,16130,0
|
|
20250421,182600,238243455,16130,16130,16130,16130,0
|
|
20250421,182500,238243455,16130,16130,16130,16130,0
|
|
20250421,182400,238243455,16130,16130,16130,16130,209
|
|
20250421,182300,238243455,16130,16130,16130,16130,0
|
|
20250421,182200,238243455,16130,16130,16130,16130,0
|
|
20250421,182100,238243455,16130,16130,16130,16130,0
|
|
20250421,182000,238243455,16130,16130,16130,16130,0
|
|
20250421,181900,238243455,16130,16130,16130,16130,0
|
|
20250421,181800,238243455,16130,16130,16130,16130,0
|
|
20250421,181700,238243455,16130,16130,16130,16130,0
|
|
20250421,181600,238243455,16130,16130,16130,16130,0
|
|
20250421,181500,238243455,16130,16130,16130,16130,0
|
|
20250421,181400,238243455,16130,16130,16130,16130,0
|
|
20250421,181300,238243455,16130,16130,16130,16130,0
|
|
20250421,181200,238243455,16130,16130,16130,16130,0
|
|
20250421,181100,238243455,16130,16130,16130,16130,0
|
|
20250421,181000,238243455,16130,16130,16130,16130,0
|
|
20250421,180900,238243455,16130,16130,16130,16130,0
|
|
20250421,180800,238243455,16130,16130,16130,16130,0
|
|
20250421,180700,238243455,16130,16130,16130,16130,0
|
|
20250421,180600,238243455,16130,16130,16130,16130,0
|
|
20250421,180500,238243455,16130,16130,16130,16130,0
|
|
20250421,180400,238243455,16130,16130,16130,16130,0
|
|
20250421,180300,238243455,16130,16130,16130,16130,0
|
|
20250421,180200,238243455,16130,16130,16130,16130,0
|
|
20250421,180100,238243455,16130,16130,16130,16130,0
|
|
20250421,180000,238243455,16130,16130,16130,16130,0
|
|
20250421,175900,238243455,16130,16130,16130,16130,0
|
|
20250421,175800,238243455,16130,16130,16130,16130,0
|
|
20250421,175700,238243455,16130,16130,16130,16130,0
|
|
20250421,175600,238243455,16130,16130,16130,16130,0
|
|
20250421,175500,238243455,16130,16130,16130,16130,0
|
|
20250421,175400,238243455,16130,16130,16130,16130,209
|
|
20250421,175300,238243455,16130,16130,16130,16130,0
|
|
20250421,175200,238243455,16130,16130,16130,16130,0
|
|
20250421,175100,238243455,16130,16130,16130,16130,0
|
|
20250421,175000,238243455,16130,16130,16130,16130,0
|
|
20250421,174900,238243455,16130,16130,16130,16130,0
|
|
20250421,174800,238243455,16130,16130,16130,16130,0
|
|
20250421,174700,238243455,16130,16130,16130,16130,0
|
|
20250421,174600,238243455,16130,16130,16130,16130,0
|
|
20250421,174500,238243455,16130,16130,16130,16130,0
|
|
20250421,174400,238243455,16130,16130,16130,16130,0
|
|
20250421,174300,238243455,16130,16130,16130,16130,0
|
|
20250421,174200,238243455,16130,16130,16130,16130,0
|
|
20250421,174100,238243455,16130,16130,16130,16130,0
|
|
20250421,174000,238243455,16130,16130,16130,16130,0
|
|
20250421,173900,238243455,16130,16130,16130,16130,0
|
|
20250421,173800,238243455,16130,16130,16130,16130,0
|
|
20250421,173700,238243455,16130,16130,16130,16130,0
|
|
20250421,173600,238243455,16130,16130,16130,16130,0
|
|
20250421,173500,238243455,16130,16130,16130,16130,0
|
|
20250421,173400,238243455,16130,16130,16130,16130,0
|
|
20250421,173300,238243455,16130,16130,16130,16130,0
|
|
20250421,173200,238243455,16130,16130,16130,16130,0
|
|
20250421,173100,238243455,16130,16130,16130,16130,0
|
|
20250421,173000,238243455,16130,16130,16130,16130,0
|
|
20250421,172900,238243455,16130,16130,16130,16130,0
|
|
20250421,172800,238243455,16130,16130,16130,16130,0
|
|
20250421,172700,238243455,16130,16130,16130,16130,0
|
|
20250421,172600,238243455,16130,16130,16130,16130,0
|
|
20250421,172500,238243455,16130,16130,16130,16130,0
|
|
20250421,172400,238243455,16130,16130,16130,16130,209
|
|
20250421,172300,238243455,16130,16130,16130,16130,0
|
|
20250421,172200,238243455,16130,16130,16130,16130,0
|
|
20250421,172100,238243455,16130,16130,16130,16130,0
|
|
20250421,172000,238243455,16130,16130,16130,16130,0
|
|
20250421,171900,238243455,16130,16130,16130,16130,0
|
|
20250421,171800,238243455,16130,16130,16130,16130,0
|
|
20250421,171700,238243455,16130,16130,16130,16130,0
|
|
20250421,171600,238243455,16130,16130,16130,16130,0
|
|
20250421,171500,238243455,16130,16130,16130,16130,0
|
|
20250421,171400,238243455,16130,16130,16130,16130,0
|
|
20250421,171300,238243455,16130,16130,16130,16130,0
|
|
20250421,171200,238243455,16130,16130,16130,16130,0
|
|
20250421,171100,238243455,16130,16130,16130,16130,0
|
|
20250421,171000,238243455,16130,16130,16130,16130,0
|
|
20250421,170900,238243455,16130,16130,16130,16130,0
|
|
20250421,170800,238243455,16130,16130,16130,16130,0
|
|
20250421,170700,238243455,16130,16130,16130,16130,0
|
|
20250421,170600,238243455,16130,16130,16130,16130,0
|
|
20250421,170500,238243455,16130,16130,16130,16130,0
|
|
20250421,170400,238243455,16130,16130,16130,16130,0
|
|
20250421,170300,238243455,16130,16130,16130,16130,0
|
|
20250421,170200,238243455,16130,16130,16130,16130,0
|
|
20250421,170100,238243455,16130,16130,16130,16130,0
|
|
20250421,170000,238243455,16130,16130,16130,16130,0
|
|
20250421,165900,238243455,16130,16130,16130,16130,0
|
|
20250421,165800,238243455,16130,16130,16130,16130,0
|
|
20250421,165700,238243455,16130,16130,16130,16130,0
|
|
20250421,165600,238243455,16130,16130,16130,16130,0
|
|
20250421,165500,238243455,16130,16130,16130,16130,0
|
|
20250421,165400,238243455,16130,16130,16130,16130,209
|
|
20250421,165300,238243455,16130,16130,16130,16130,0
|
|
20250421,165200,238243455,16130,16130,16130,16130,0
|
|
20250421,165100,238243455,16130,16130,16130,16130,0
|
|
20250421,165000,238243455,16130,16130,16130,16130,0
|
|
20250421,164900,238243455,16130,16130,16130,16130,0
|
|
20250421,164800,238243455,16130,16130,16130,16130,0
|
|
20250421,164700,238243455,16130,16130,16130,16130,0
|
|
20250421,164600,238243455,16130,16130,16130,16130,0
|
|
20250421,164500,238243455,16130,16130,16130,16130,0
|
|
20250421,164400,238243455,16130,16130,16130,16130,0
|
|
20250421,164300,238243455,16130,16130,16130,16130,0
|
|
20250421,164200,238243455,16130,16130,16130,16130,0
|
|
20250421,164100,238243455,16130,16130,16130,16130,0
|
|
20250421,164000,238243455,16130,16130,16130,16130,0
|
|
20250421,163900,238243455,16130,16130,16130,16130,0
|
|
20250421,163800,238243455,16130,16130,16130,16130,0
|
|
20250421,163700,238243455,16130,16130,16130,16130,0
|
|
20250421,163600,238243455,16130,16130,16130,16130,0
|
|
20250421,163500,238243455,16130,16130,16130,16130,0
|
|
20250421,163400,238243455,16130,16130,16130,16130,0
|
|
20250421,163300,238243455,16130,16130,16130,16130,0
|
|
20250421,163200,238243455,16130,16130,16130,16130,0
|
|
20250421,163100,238243455,16130,16130,16130,16130,0
|
|
20250421,163000,238243455,16130,16130,16130,16130,0
|
|
20250421,162900,238243455,16130,16130,16130,16130,0
|
|
20250421,162800,238243455,16130,16130,16130,16130,0
|
|
20250421,162700,238243455,16130,16130,16130,16130,0
|
|
20250421,162600,238243455,16130,16130,16130,16130,0
|
|
20250421,162500,238243455,16130,16130,16130,16130,0
|
|
20250421,162400,238243455,16130,16130,16130,16130,209
|
|
20250421,162300,238243455,16130,16130,16130,16130,0
|
|
20250421,162200,238243455,16130,16130,16130,16130,0
|
|
20250421,162100,238243455,16130,16130,16130,16130,0
|
|
20250421,162000,238243455,16130,16130,16130,16130,0
|
|
20250421,161900,238243455,16130,16130,16130,16130,0
|
|
20250421,161800,238243455,16130,16130,16130,16130,0
|
|
20250421,161700,238243455,16130,16130,16130,16130,0
|
|
20250421,161600,238243455,16130,16130,16130,16130,0
|
|
20250421,161500,238243455,16130,16130,16130,16130,0
|
|
20250421,161400,238243455,16130,16130,16130,16130,0
|
|
20250421,161300,238243455,16130,16130,16130,16130,0
|
|
20250421,161200,238243455,16130,16130,16130,16130,0
|
|
20250421,161100,238243455,16130,16130,16130,16130,0
|
|
20250421,161000,238243455,16130,16130,16130,16130,0
|
|
20250421,160900,238243455,16130,16130,16130,16130,0
|
|
20250421,160800,238243455,16130,16130,16130,16130,0
|
|
20250421,160700,238243455,16130,16130,16130,16130,0
|
|
20250421,160600,238243455,16130,16130,16130,16130,0
|
|
20250421,160500,238243455,16130,16130,16130,16130,0
|
|
20250421,160400,238243455,16130,16130,16130,16130,0
|
|
20250421,160300,238243455,16130,16130,16130,16130,0
|
|
20250421,160200,238243455,16130,16130,16130,16130,0
|
|
20250421,160100,238243455,16130,16130,16130,16130,0
|
|
20250421,160000,238243455,16130,16130,16130,16130,0
|
|
20250421,155900,238243455,16130,16130,16130,16130,0
|
|
20250421,155800,238243455,16130,16130,16130,16130,0
|
|
20250421,155700,238243455,16130,16130,16130,16130,0
|
|
20250421,155600,238243455,16130,16130,16130,16130,0
|
|
20250421,155500,238243455,16130,16130,16130,16130,0
|
|
20250421,155400,238243455,16130,16130,16130,16130,209
|
|
20250421,155300,238243455,16130,16130,16130,16130,0
|
|
20250421,155200,238243455,16130,16130,16130,16130,0
|
|
20250421,155100,238243455,16130,16130,16130,16130,0
|
|
20250421,155000,238243455,16130,16130,16130,16130,0
|
|
20250421,154900,238243455,16130,16130,16130,16130,0
|
|
20250421,154800,238243455,16130,16130,16130,16130,0
|
|
20250421,154700,238243455,16130,16130,16130,16130,0
|
|
20250421,154600,238243455,16130,16130,16130,16130,0
|
|
20250421,154500,238243455,16130,16130,16130,16130,0
|
|
20250421,154400,238243455,16130,16130,16130,16130,0
|
|
20250421,154300,238243455,16130,16130,16130,16130,0
|
|
20250421,154200,238243455,16130,16130,16130,16130,0
|
|
20250421,154100,238243455,16130,16130,16130,16130,0
|
|
20250421,154000,238243455,16130,16130,16130,16130,0
|
|
20250421,153900,238243455,16130,16130,16130,16130,0
|
|
20250421,153800,238243455,16130,16130,16130,16130,0
|
|
20250421,153700,238243455,16130,16130,16130,16130,0
|
|
20250421,153600,238243455,16130,16130,16130,16130,0
|
|
20250421,153500,238243455,16130,16130,16130,16130,0
|
|
20250421,153400,238243455,16130,16130,16130,16130,0
|
|
20250421,153300,238243455,16130,16130,16130,16130,0
|
|
20250421,153200,238243455,16130,16130,16130,16130,0
|
|
20250421,153100,238243455,16130,16130,16130,16130,0
|
|
20250421,153000,238243455,16130,16130,16130,16130,209
|
|
20250421,152900,234872285,16130,16130,16130,16130,0
|
|
20250421,152800,234872285,16130,16130,16130,16130,0
|
|
20250421,152700,234872285,16130,16130,16130,16130,0
|
|
20250421,152600,234872285,16130,16130,16130,16130,0
|
|
20250421,152500,234872285,16130,16130,16130,16130,0
|
|
20250421,152400,234872285,16130,16130,16130,16130,0
|
|
20250421,152300,234872285,16130,16130,16130,16130,0
|
|
20250421,152200,234872285,16130,16130,16130,16130,0
|
|
20250421,152100,234872285,16130,16130,16130,16130,0
|
|
20250421,152000,234872285,16130,16130,16130,16130,0
|
|
20250421,151900,234872285,16130,16120,16130,16120,33
|
|
20250421,151800,234340265,16120,16120,16120,16120,38
|
|
20250421,151700,233727705,16120,16120,16120,16120,40
|
|
20250421,151600,233082905,16090,16090,16090,16090,0
|
|
20250421,151500,233082905,16090,16090,16090,16090,31
|
|
20250421,151400,232584115,16120,16120,16120,16120,0
|
|
20250421,151300,232584115,16120,16110,16120,16090,19
|
|
20250421,151200,232278215,16110,16110,16110,16110,10
|
|
20250421,151100,232117115,16110,16110,16110,16110,20
|
|
20250421,151000,231794915,16110,16090,16110,16090,21
|
|
20250421,150900,231456625,16110,16110,16110,16110,0
|
|
20250421,150800,231456625,16110,16110,16110,16110,0
|
|
20250421,150700,231456625,16110,16110,16110,16110,0
|
|
20250421,150600,231456625,16110,16110,16110,16110,0
|
|
20250421,150500,231456625,16110,16100,16110,16100,4
|
|
20250421,150400,231392215,16090,16090,16090,16090,50
|
|
20250421,150300,230587715,16110,16110,16110,16110,0
|
|
20250421,150200,230587715,16110,16110,16110,16110,0
|
|
20250421,150100,230587715,16110,16110,16110,16110,0
|
|
20250421,150000,230587715,16110,16110,16110,16110,10
|
|
20250421,145900,230426615,16120,16120,16120,16120,0
|
|
20250421,145800,230426615,16120,16120,16120,16120,0
|
|
20250421,145700,230426615,16120,16120,16120,16120,0
|
|
20250421,145600,230426615,16120,16120,16120,16120,0
|
|
20250421,145500,230426615,16120,16120,16120,16120,0
|
|
20250421,145400,230426615,16120,16120,16120,16120,0
|
|
20250421,145300,230426615,16120,16120,16120,16120,2
|
|
20250421,145200,230394375,16090,16090,16090,16090,0
|
|
20250421,145100,230394375,16090,16090,16090,16090,0
|
|
20250421,145000,230394375,16090,16090,16090,16090,21
|
|
20250421,144900,230056485,16090,16090,16090,16090,2
|
|
20250421,144800,230024305,16090,16090,16090,16090,1
|
|
20250421,144700,230008215,16120,16120,16120,16120,0
|
|
20250421,144600,230008215,16120,16120,16120,16120,0
|
|
20250421,144500,230008215,16120,16100,16120,16100,5
|
|
20250421,144400,229927675,16090,16090,16090,16090,0
|
|
20250421,144300,229927675,16090,16090,16090,16090,0
|
|
20250421,144200,229927675,16090,16090,16090,16090,0
|
|
20250421,144100,229927675,16090,16090,16090,16090,0
|
|
20250421,144000,229927675,16090,16090,16090,16090,0
|
|
20250421,143900,229927675,16090,16090,16090,16090,33
|
|
20250421,143800,229396705,16090,16090,16090,16090,1
|
|
20250421,143700,229380615,16090,16090,16090,16090,0
|
|
20250421,143600,229380615,16090,16090,16090,16090,10
|
|
20250421,143500,229219715,16090,16090,16090,16090,0
|
|
20250421,143400,229219715,16090,16090,16090,16090,1
|
|
20250421,143300,229203625,16090,16090,16090,16090,1
|
|
20250421,143200,229187535,16090,16090,16090,16090,0
|
|
20250421,143100,229187535,16090,16090,16090,16090,0
|
|
20250421,143000,229187535,16090,16090,16090,16090,0
|
|
20250421,142900,229187535,16090,16090,16090,16090,75
|
|
20250421,142800,227980785,16090,16090,16090,16090,10
|
|
20250421,142700,227819885,16100,16100,16100,16100,10
|
|
20250421,142600,227658885,16100,16100,16100,16100,2
|
|
20250421,142500,227626685,16100,16100,16100,16100,0
|
|
20250421,142400,227626685,16100,16100,16100,16090,67
|
|
20250421,142300,226548085,16100,16100,16100,16100,0
|
|
20250421,142200,226548085,16100,16100,16100,16100,2
|
|
20250421,142100,226515885,16100,16100,16100,16100,0
|
|
20250421,142000,226515885,16100,16080,16100,16080,27
|
|
20250421,141900,226081315,16090,16090,16090,16090,0
|
|
20250421,141800,226081315,16090,16050,16090,16050,369
|
|
20250421,141700,220155365,16030,16030,16030,16030,1
|
|
20250421,141600,220139335,16030,16030,16030,16030,1
|
|
20250421,141500,220123305,16030,16030,16030,16030,0
|
|
20250421,141400,220123305,16030,16030,16030,16030,0
|
|
20250421,141300,220123305,16030,16030,16030,16030,0
|
|
20250421,141200,220123305,16030,16030,16030,16030,1
|
|
20250421,141100,220107275,16030,16030,16030,16030,0
|
|
20250421,141000,220107275,16030,16030,16030,16030,0
|
|
20250421,140900,220107275,16030,16030,16030,16030,1
|
|
20250421,140800,220091245,16030,16030,16030,16030,1
|
|
20250421,140700,220075215,16030,16030,16030,16030,0
|
|
20250421,140600,220075215,16030,16030,16030,16030,1
|
|
20250421,140500,220059185,16020,16020,16020,16020,0
|
|
20250421,140400,220059185,16020,16020,16020,16020,0
|
|
20250421,140300,220059185,16020,16020,16020,16020,0
|
|
20250421,140200,220059185,16020,16020,16020,16020,0
|
|
20250421,140100,220059185,16020,16020,16020,16020,0
|
|
20250421,140000,220059185,16020,16020,16020,16020,0
|
|
20250421,135900,220059185,16020,16020,16020,16020,2
|
|
20250421,135800,220027145,16050,16050,16050,16050,0
|
|
20250421,135700,220027145,16050,16050,16050,16050,0
|
|
20250421,135600,220027145,16050,16020,16050,16010,316
|
|
20250421,135500,214966835,16050,16050,16050,16050,0
|
|
20250421,135400,214966835,16050,16050,16050,16050,0
|
|
20250421,135300,214966835,16050,16050,16050,16050,0
|
|
20250421,135200,214966835,16050,16050,16050,16050,0
|
|
20250421,135100,214966835,16050,16050,16050,16050,24
|
|
20250421,135000,214581635,16050,16050,16050,16050,2
|
|
20250421,134900,214549535,16040,16040,16040,16040,37
|
|
20250421,134800,213956055,16050,16050,16050,16050,0
|
|
20250421,134700,213956055,16050,16050,16050,16050,0
|
|
20250421,134600,213956055,16050,16050,16050,16050,0
|
|
20250421,134500,213956055,16050,16050,16050,16050,0
|
|
20250421,134400,213956055,16050,16050,16050,16050,0
|
|
20250421,134300,213956055,16050,16050,16060,16050,29
|
|
20250421,134200,213490565,16050,16050,16050,16050,0
|
|
20250421,134100,213490565,16050,16050,16050,16050,0
|
|
20250421,134000,213490565,16050,16050,16050,16050,0
|
|
20250421,133900,213490565,16050,16050,16050,16050,0
|
|
20250421,133800,213490565,16050,16050,16050,16050,1
|
|
20250421,133700,213474515,16040,16040,16040,16040,0
|
|
20250421,133600,213474515,16040,16040,16040,16040,0
|
|
20250421,133500,213474515,16040,16040,16040,16040,0
|
|
20250421,133400,213474515,16040,16040,16040,16040,3
|
|
20250421,133300,213426395,16040,16040,16040,16040,0
|
|
20250421,133200,213426395,16040,16040,16040,16040,0
|
|
20250421,133100,213426395,16040,16040,16040,16040,0
|
|
20250421,133000,213426395,16040,16030,16040,16010,131
|
|
20250421,132900,211328295,16040,16040,16040,16040,0
|
|
20250421,132800,211328295,16040,16040,16040,16040,0
|
|
20250421,132700,211328295,16040,16040,16040,16040,0
|
|
20250421,132600,211328295,16040,16030,16040,16030,13
|
|
20250421,132500,211119845,16030,16030,16030,16030,9
|
|
20250421,132400,210975575,16010,16010,16010,16010,0
|
|
20250421,132300,210975575,16010,16010,16010,16010,0
|
|
20250421,132200,210975575,16010,16010,16010,16010,0
|
|
20250421,132100,210975575,16010,16010,16010,16010,0
|
|
20250421,132000,210975575,16010,16020,16020,16010,98
|
|
20250421,131900,209406515,16040,16040,16040,16040,0
|
|
20250421,131800,209406515,16040,16040,16040,16040,0
|
|
20250421,131700,209406515,16040,16040,16040,16040,2
|
|
20250421,131600,209374435,16030,16030,16030,16030,0
|
|
20250421,131500,209374435,16030,16030,16030,16030,0
|
|
20250421,131400,209374435,16030,16020,16030,16020,36
|
|
20250421,131300,208797695,16020,16020,16020,16020,0
|
|
20250421,131200,208797695,16020,16020,16020,16020,0
|
|
20250421,131100,208797695,16020,16020,16020,16020,0
|
|
20250421,131000,208797695,16020,16020,16020,16020,0
|
|
20250421,130900,208797695,16020,16020,16020,16020,5
|
|
20250421,130800,208717595,16040,16040,16040,16040,0
|
|
20250421,130700,208717595,16040,16040,16040,16040,0
|
|
20250421,130600,208717595,16040,16040,16040,16040,0
|
|
20250421,130500,208717595,16040,16040,16040,16040,7
|
|
20250421,130400,208605315,16030,16030,16030,16030,0
|
|
20250421,130300,208605315,16030,16030,16030,16030,0
|
|
20250421,130200,208605315,16030,16030,16030,16030,0
|
|
20250421,130100,208605315,16030,16030,16030,16030,0
|
|
20250421,130000,208605315,16030,16030,16030,16030,1
|
|
20250421,125900,208589285,16040,16040,16040,16040,0
|
|
20250421,125800,208589285,16040,16040,16040,16040,0
|
|
20250421,125700,208589285,16040,16040,16040,16040,0
|
|
20250421,125600,208589285,16040,16040,16040,16040,0
|
|
20250421,125500,208589285,16040,16040,16040,16040,0
|
|
20250421,125400,208589285,16040,16040,16040,16040,14
|
|
20250421,125300,208364725,16040,16040,16040,16040,0
|
|
20250421,125200,208364725,16040,16040,16040,16040,0
|
|
20250421,125100,208364725,16040,16040,16040,16040,0
|
|
20250421,125000,208364725,16040,16040,16040,16040,0
|
|
20250421,124900,208364725,16040,16040,16040,16040,1
|
|
20250421,124800,208348685,16040,16040,16040,16040,1
|
|
20250421,124700,208332645,16040,16040,16040,16040,2
|
|
20250421,124600,208300565,16010,16010,16010,16010,0
|
|
20250421,124500,208300565,16010,16010,16010,16010,1
|
|
20250421,124400,208284555,16025,16025,16025,16025,1
|
|
20250421,124300,208268530,16020,16040,16040,16020,6
|
|
20250421,124200,208172310,16040,16040,16040,16040,1
|
|
20250421,124100,208156270,16030,16030,16030,16030,10
|
|
20250421,124000,207995970,16040,16040,16040,16040,25
|
|
20250421,123900,207594970,16090,16090,16090,16090,0
|
|
20250421,123800,207594970,16090,16090,16090,16090,0
|
|
20250421,123700,207594970,16090,16090,16090,16090,0
|
|
20250421,123600,207594970,16090,16065,16090,16065,10
|
|
20250421,123500,207434095,16090,16090,16090,16090,0
|
|
20250421,123400,207434095,16090,16090,16090,16090,0
|
|
20250421,123300,207434095,16090,16090,16090,16090,0
|
|
20250421,123200,207434095,16090,16090,16090,16090,0
|
|
20250421,123100,207434095,16090,16090,16090,16090,0
|
|
20250421,123000,207434095,16090,16090,16090,16090,0
|
|
20250421,122900,207434095,16090,16090,16090,16090,0
|
|
20250421,122800,207434095,16090,16090,16090,16090,0
|
|
20250421,122700,207434095,16090,16090,16090,16090,0
|
|
20250421,122600,207434095,16090,16090,16090,16090,0
|
|
20250421,122500,207434095,16090,16090,16090,16090,0
|
|
20250421,122400,207434095,16090,16090,16090,16090,0
|
|
20250421,122300,207434095,16090,16090,16090,16090,0
|
|
20250421,122200,207434095,16090,16090,16090,16090,0
|
|
20250421,122100,207434095,16090,16090,16090,16090,0
|
|
20250421,122000,207434095,16090,16090,16090,16090,0
|
|
20250421,121900,207434095,16090,16090,16090,16090,0
|
|
20250421,121800,207434095,16090,16090,16090,16090,0
|
|
20250421,121700,207434095,16090,16090,16090,16090,0
|
|
20250421,121600,207434095,16090,16090,16090,16090,0
|
|
20250421,121500,207434095,16090,16090,16090,16090,0
|
|
20250421,121400,207434095,16090,16090,16090,16090,0
|
|
20250421,121300,207434095,16090,16090,16090,16090,0
|
|
20250421,121200,207434095,16090,16090,16090,16090,0
|
|
20250421,121100,207434095,16090,16090,16090,16090,0
|
|
20250421,121000,207434095,16090,16090,16090,16090,0
|
|
20250421,120900,207434095,16090,16090,16090,16090,1
|
|
20250421,120800,207418005,16010,16050,16050,16010,107
|
|
20250421,120700,205702095,16070,16070,16070,16070,0
|
|
20250421,120600,205702095,16070,16070,16070,16070,0
|
|
20250421,120500,205702095,16070,16070,16070,16070,0
|
|
20250421,120400,205702095,16070,16070,16070,16070,0
|
|
20250421,120300,205702095,16070,16070,16070,16070,0
|
|
20250421,120200,205702095,16070,16070,16070,16070,15
|
|
20250421,120100,205461045,16080,16080,16080,16080,0
|
|
20250421,120000,205461045,16080,16080,16080,16080,0
|
|
20250421,115900,205461045,16080,16080,16080,16080,0
|
|
20250421,115800,205461045,16080,16080,16080,16080,0
|
|
20250421,115700,205461045,16080,16080,16080,16080,0
|
|
20250421,115600,205461045,16080,16080,16080,16080,2
|
|
20250421,115500,205428885,16080,16080,16080,16080,0
|
|
20250421,115400,205428885,16080,16050,16080,16050,22
|
|
20250421,115300,205075575,16050,16050,16050,16050,0
|
|
20250421,115200,205075575,16050,16050,16050,16050,18
|
|
20250421,115100,204786675,16040,16040,16040,16040,0
|
|
20250421,115000,204786675,16040,16040,16040,16040,0
|
|
20250421,114900,204786675,16040,16040,16040,16040,3
|
|
20250421,114800,204738555,16040,16040,16040,16040,0
|
|
20250421,114700,204738555,16040,16060,16060,16040,159
|
|
20250421,114600,202187255,16070,16070,16070,16070,5
|
|
20250421,114500,202106905,16070,16070,16070,16070,0
|
|
20250421,114400,202106905,16070,16070,16070,16070,0
|
|
20250421,114300,202106905,16070,16060,16070,16060,14
|
|
20250421,114200,201882035,16050,16050,16050,16050,0
|
|
20250421,114100,201882035,16050,16050,16050,16050,0
|
|
20250421,114000,201882035,16050,16060,16060,16050,91
|
|
20250421,113900,200420725,16070,16070,16070,16070,0
|
|
20250421,113800,200420725,16070,16070,16070,16070,2
|
|
20250421,113700,200388585,16070,16070,16070,16070,0
|
|
20250421,113600,200388585,16070,16070,16070,16070,0
|
|
20250421,113500,200388585,16070,16070,16070,16070,76
|
|
20250421,113400,199167265,16070,16070,16070,16070,0
|
|
20250421,113300,199167265,16070,16070,16070,16070,0
|
|
20250421,113200,199167265,16070,16070,16070,16070,0
|
|
20250421,113100,199167265,16070,16070,16070,16070,0
|
|
20250421,113000,199167265,16070,16070,16070,16070,0
|
|
20250421,112900,199167265,16070,16070,16070,16070,0
|
|
20250421,112800,199167265,16070,16070,16070,16070,0
|
|
20250421,112700,199167265,16070,16070,16070,16070,5
|
|
20250421,112600,199086915,16130,16130,16130,16130,1
|
|
20250421,112500,199070785,16070,16070,16070,16070,10
|
|
20250421,112400,198910085,16140,16140,16140,16140,0
|
|
20250421,112300,198910085,16140,16140,16140,16140,0
|
|
20250421,112200,198910085,16140,16140,16140,16140,0
|
|
20250421,112100,198910085,16140,16140,16140,16140,0
|
|
20250421,112000,198910085,16140,16140,16140,16140,0
|
|
20250421,111900,198910085,16140,16140,16140,16140,0
|
|
20250421,111800,198910085,16140,16140,16140,16140,0
|
|
20250421,111700,198910085,16140,16140,16140,16140,0
|
|
20250421,111600,198910085,16140,16140,16140,16140,11
|
|
20250421,111500,198732545,16140,16140,16140,16140,1
|
|
20250421,111400,198716405,16130,16130,16130,16130,25
|
|
20250421,111300,198313155,16130,16130,16130,16130,0
|
|
20250421,111200,198313155,16130,16130,16130,16130,0
|
|
20250421,111100,198313155,16130,16080,16130,16070,32
|
|
20250421,111000,197798765,16080,16080,16080,16080,1
|
|
20250421,110900,197782685,16040,16040,16040,16040,1
|
|
20250421,110800,197766645,16130,16130,16130,16130,0
|
|
20250421,110700,197766645,16130,16130,16130,16130,0
|
|
20250421,110600,197766645,16130,16130,16130,16130,0
|
|
20250421,110500,197766645,16130,16130,16130,16130,0
|
|
20250421,110400,197766645,16130,16050,16130,16040,55
|
|
20250421,110300,196883395,16130,16130,16130,16130,0
|
|
20250421,110200,196883395,16130,16130,16130,16130,0
|
|
20250421,110100,196883395,16130,16080,16130,16080,4
|
|
20250421,110000,196818945,16080,16070,16080,16070,62
|
|
20250421,105900,195822595,16040,16040,16040,16040,0
|
|
20250421,105800,195822595,16040,16030,16040,16030,43
|
|
20250421,105700,195132955,16030,16030,16030,16030,0
|
|
20250421,105600,195132955,16030,16030,16030,16030,2
|
|
20250421,105500,195100895,16030,16030,16030,16030,0
|
|
20250421,105400,195100895,16030,16030,16030,16030,0
|
|
20250421,105300,195100895,16030,16030,16030,16030,0
|
|
20250421,105200,195100895,16030,16030,16040,16030,121
|
|
20250421,105100,193160755,16030,16030,16030,16030,0
|
|
20250421,105000,193160755,16030,16030,16030,16030,0
|
|
20250421,104900,193160755,16030,15990,16030,15990,31
|
|
20250421,104800,192663945,16030,16030,16030,16030,0
|
|
20250421,104700,192663945,16030,16030,16030,16030,0
|
|
20250421,104600,192663945,16030,15970,16030,15970,100
|
|
20250421,104500,191062985,15960,15960,15960,15960,69
|
|
20250421,104400,189961745,15960,15960,15960,15960,0
|
|
20250421,104300,189961745,15960,15960,15960,15960,10
|
|
20250421,104200,189802145,15960,15960,15960,15960,32
|
|
20250421,104100,189291425,15940,15940,15940,15940,0
|
|
20250421,104000,189291425,15940,15940,15940,15940,15
|
|
20250421,103900,189052325,15940,15940,15940,15940,0
|
|
20250421,103800,189052325,15940,15940,15940,15940,0
|
|
20250421,103700,189052325,15940,15940,15940,15940,0
|
|
20250421,103600,189052325,15940,15940,15940,15940,0
|
|
20250421,103500,189052325,15940,15950,15950,15940,179
|
|
20250421,103400,186198195,15960,15960,15960,15960,0
|
|
20250421,103300,186198195,15960,15960,15960,15960,103
|
|
20250421,103200,184554315,15980,15980,15980,15980,1
|
|
20250421,103100,184538335,15980,15980,15980,15980,0
|
|
20250421,103000,184538335,15980,15980,15980,15980,0
|
|
20250421,102900,184538335,15980,15980,15980,15980,9
|
|
20250421,102800,184394515,15970,15970,15970,15970,0
|
|
20250421,102700,184394515,15970,15970,15970,15970,0
|
|
20250421,102600,184394515,15970,15970,15970,15970,0
|
|
20250421,102500,184394515,15970,15980,15980,15970,100
|
|
20250421,102400,182797085,15980,15980,15980,15980,0
|
|
20250421,102300,182797085,15980,15980,15980,15980,0
|
|
20250421,102200,182797085,15980,15980,15980,15980,8
|
|
20250421,102100,182669245,15980,15980,15980,15980,0
|
|
20250421,102000,182669245,15980,15980,15980,15980,33
|
|
20250421,101900,182141905,15980,15990,15990,15980,55
|
|
20250421,101800,181262905,16000,16000,16000,16000,0
|
|
20250421,101700,181262905,16000,16000,16000,16000,0
|
|
20250421,101600,181262905,16000,16000,16000,16000,0
|
|
20250421,101500,181262905,16000,16000,16000,16000,0
|
|
20250421,101400,181262905,16000,16000,16000,15990,96
|
|
20250421,101300,179727295,16040,16040,16040,16040,0
|
|
20250421,101200,179727295,16040,16040,16040,16040,0
|
|
20250421,101100,179727295,16040,16040,16040,16040,0
|
|
20250421,101000,179727295,16040,16040,16040,16040,0
|
|
20250421,100900,179727295,16040,16040,16040,16040,0
|
|
20250421,100800,179727295,16040,16040,16040,16040,0
|
|
20250421,100700,179727295,16040,16040,16040,16040,0
|
|
20250421,100600,179727295,16040,16040,16040,16040,0
|
|
20250421,100500,179727295,16040,16030,16040,16030,96
|
|
20250421,100400,178187925,16030,16030,16030,16030,37
|
|
20250421,100300,177594815,16020,16020,16020,16020,0
|
|
20250421,100200,177594815,16020,16020,16020,16020,100
|
|
20250421,100100,175992815,16000,16030,16040,16000,196
|
|
20250421,100000,172853365,16040,16040,16040,16040,1
|
|
20250421,095900,172837325,16000,16000,16000,16000,0
|
|
20250421,095800,172837325,16000,16000,16000,16000,524
|
|
20250421,095700,164453325,16000,16000,16000,16000,49
|
|
20250421,095600,163669325,15990,15990,15990,15990,0
|
|
20250421,095500,163669325,15990,15990,15990,15990,400
|
|
20250421,095400,157273325,15990,15990,15990,15990,1
|
|
20250421,095300,157257335,16110,16110,16110,16110,0
|
|
20250421,095200,157257335,16110,16110,16110,16110,21
|
|
20250421,095100,156919025,16120,16110,16120,16110,14
|
|
20250421,095000,156693475,16120,16070,16120,16070,3
|
|
20250421,094900,156645215,16130,15970,16150,15970,401
|
|
20250421,094800,150206835,15960,15960,15960,15960,0
|
|
20250421,094700,150206835,15960,15960,15960,15960,0
|
|
20250421,094600,150206835,15960,15960,15960,15960,0
|
|
20250421,094500,150206835,15960,15960,15960,15960,1
|
|
20250421,094400,150190875,15960,15960,15960,15960,0
|
|
20250421,094300,150190875,15960,15960,15960,15960,22
|
|
20250421,094200,149839755,15960,15960,15960,15920,784
|
|
20250421,094100,137328135,16070,16070,16070,16070,34
|
|
20250421,094000,136781755,16080,16080,16080,16070,60
|
|
20250421,093900,135816965,15980,16110,16110,15980,989
|
|
20250421,093800,120001035,16110,16090,16110,16090,2
|
|
20250421,093700,119968835,16090,16070,16090,16070,71
|
|
20250421,093600,118826585,16080,16080,16080,16080,61
|
|
20250421,093500,117845705,15990,16010,16010,15990,123
|
|
20250421,093400,115878695,16010,16060,16060,16010,47
|
|
20250421,093300,115125655,16130,16100,16130,16100,135
|
|
20250421,093200,112948135,16130,16130,16130,16130,11
|
|
20250421,093100,112770705,16140,16140,16140,16140,0
|
|
20250421,093000,112770705,16140,16080,16140,16080,25
|
|
20250421,092900,112368645,16100,16150,16150,16100,148
|
|
20250421,092800,109979315,16160,16160,16160,16160,0
|
|
20250421,092700,109979315,16160,16160,16160,16160,179
|
|
20250421,092600,107086675,16170,16170,16170,16170,0
|
|
20250421,092500,107086675,16170,16170,16170,16170,501
|
|
20250421,092400,98985505,16220,16220,16240,16220,117
|
|
20250421,092300,97087545,16200,16170,16200,16170,289
|
|
20250421,092200,92411265,16170,16190,16190,16170,487
|
|
20250421,092100,84531035,16200,16200,16200,16200,310
|
|
20250421,092000,79509035,16200,16230,16230,16200,58
|
|
20250421,091900,78568535,16200,16200,16200,16200,110
|
|
20250421,091800,76786535,16250,16230,16250,16230,110
|
|
20250421,091700,75001215,16250,16240,16260,16230,185
|
|
20250421,091600,71995165,16240,16150,16240,16150,115
|
|
20250421,091500,70135595,16140,16140,16140,16140,105
|
|
20250421,091400,68440895,16140,16050,16140,16050,336
|
|
20250421,091300,63034325,16050,15930,16050,15915,410
|
|
20250421,091200,56454960,15910,16070,16070,15910,532
|
|
20250421,091100,47962470,16080,16090,16090,16080,56
|
|
20250421,091000,47061660,16090,16140,16140,16090,21
|
|
20250421,090900,46723200,16140,16170,16170,16140,200
|
|
20250421,090800,43490170,16170,16170,16170,16170,52
|
|
20250421,090700,42649330,16210,16250,16300,16210,158
|
|
20250421,090600,40080640,16210,16190,16210,16190,464
|
|
20250421,090500,32568260,16170,16150,16300,16150,118
|
|
20250421,090400,30658840,16150,16200,16200,16120,274
|
|
20250421,090300,26221740,16100,15940,16140,15940,413
|
|
20250421,090200,19575910,15940,15860,16030,15860,689
|
|
20250421,090100,8621830,15870,15870,15880,15860,398
|
|
20250421,090000,2303790,15880,15660,15880,15660,147
|