658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,195500,920689005,9100,9100,9100,9100,2202
|
|
20250421,195400,920689005,9100,9100,9100,9100,0
|
|
20250421,195300,920689005,9100,9100,9100,9100,0
|
|
20250421,195200,920689005,9100,9100,9100,9100,0
|
|
20250421,195100,920689005,9100,9100,9100,9100,0
|
|
20250421,195000,920689005,9100,9100,9100,9100,0
|
|
20250421,194900,920689005,9100,9100,9100,9100,0
|
|
20250421,194800,920689005,9100,9100,9100,9100,0
|
|
20250421,194700,920689005,9100,9100,9100,9100,0
|
|
20250421,194600,920689005,9100,9100,9100,9100,0
|
|
20250421,194500,920689005,9100,9100,9100,9100,0
|
|
20250421,194400,920689005,9100,9100,9100,9100,0
|
|
20250421,194300,920689005,9100,9100,9100,9100,0
|
|
20250421,194200,920689005,9100,9100,9100,9100,0
|
|
20250421,194100,920689005,9100,9100,9100,9100,0
|
|
20250421,194000,920689005,9100,9100,9100,9100,0
|
|
20250421,193900,920689005,9100,9100,9100,9100,0
|
|
20250421,193800,920689005,9100,9100,9100,9100,0
|
|
20250421,193700,920689005,9100,9100,9100,9100,0
|
|
20250421,193600,920689005,9100,9100,9100,9100,0
|
|
20250421,193500,920689005,9100,9100,9100,9100,0
|
|
20250421,193400,920689005,9100,9100,9100,9100,0
|
|
20250421,193300,920689005,9100,9100,9100,9100,0
|
|
20250421,193200,920689005,9100,9100,9100,9100,0
|
|
20250421,193100,920689005,9100,9100,9100,9100,0
|
|
20250421,193000,920689005,9100,9100,9100,9100,0
|
|
20250421,192900,920689005,9100,9100,9100,9100,0
|
|
20250421,192800,920689005,9100,9100,9100,9100,0
|
|
20250421,192700,920689005,9100,9100,9100,9100,0
|
|
20250421,192600,920689005,9100,9100,9100,9100,0
|
|
20250421,192500,920689005,9100,9100,9100,9100,2202
|
|
20250421,192400,920689005,9100,9100,9100,9100,0
|
|
20250421,192300,920689005,9100,9100,9100,9100,0
|
|
20250421,192200,920689005,9100,9100,9100,9100,0
|
|
20250421,192100,920689005,9100,9100,9100,9100,0
|
|
20250421,192000,920689005,9100,9100,9100,9100,0
|
|
20250421,191900,920689005,9100,9100,9100,9100,0
|
|
20250421,191800,920689005,9100,9100,9100,9100,0
|
|
20250421,191700,920689005,9100,9100,9100,9100,0
|
|
20250421,191600,920689005,9100,9100,9100,9100,0
|
|
20250421,191500,920689005,9100,9100,9100,9100,0
|
|
20250421,191400,920689005,9100,9100,9100,9100,0
|
|
20250421,191300,920689005,9100,9100,9100,9100,0
|
|
20250421,191200,920689005,9100,9100,9100,9100,0
|
|
20250421,191100,920689005,9100,9100,9100,9100,0
|
|
20250421,191000,920689005,9100,9100,9100,9100,0
|
|
20250421,190900,920689005,9100,9100,9100,9100,0
|
|
20250421,190800,920689005,9100,9100,9100,9100,0
|
|
20250421,190700,920689005,9100,9100,9100,9100,0
|
|
20250421,190600,920689005,9100,9100,9100,9100,0
|
|
20250421,190500,920689005,9100,9100,9100,9100,0
|
|
20250421,190400,920689005,9100,9100,9100,9100,0
|
|
20250421,190300,920689005,9100,9100,9100,9100,0
|
|
20250421,190200,920689005,9100,9100,9100,9100,0
|
|
20250421,190100,920689005,9100,9100,9100,9100,0
|
|
20250421,190000,920689005,9100,9100,9100,9100,0
|
|
20250421,185900,920689005,9100,9100,9100,9100,0
|
|
20250421,185800,920689005,9100,9100,9100,9100,0
|
|
20250421,185700,920689005,9100,9100,9100,9100,0
|
|
20250421,185600,920689005,9100,9100,9100,9100,0
|
|
20250421,185500,920689005,9100,9100,9100,9100,2202
|
|
20250421,185400,920689005,9100,9100,9100,9100,0
|
|
20250421,185300,920689005,9100,9100,9100,9100,0
|
|
20250421,185200,920689005,9100,9100,9100,9100,0
|
|
20250421,185100,920689005,9100,9100,9100,9100,0
|
|
20250421,185000,920689005,9100,9100,9100,9100,0
|
|
20250421,184900,920689005,9100,9100,9100,9100,0
|
|
20250421,184800,920689005,9100,9100,9100,9100,0
|
|
20250421,184700,920689005,9100,9100,9100,9100,0
|
|
20250421,184600,920689005,9100,9100,9100,9100,0
|
|
20250421,184500,920689005,9100,9100,9100,9100,0
|
|
20250421,184400,920689005,9100,9100,9100,9100,0
|
|
20250421,184300,920689005,9100,9100,9100,9100,0
|
|
20250421,184200,920689005,9100,9100,9100,9100,0
|
|
20250421,184100,920689005,9100,9100,9100,9100,0
|
|
20250421,184000,920689005,9100,9100,9100,9100,0
|
|
20250421,183900,920689005,9100,9100,9100,9100,0
|
|
20250421,183800,920689005,9100,9100,9100,9100,0
|
|
20250421,183700,920689005,9100,9100,9100,9100,0
|
|
20250421,183600,920689005,9100,9100,9100,9100,0
|
|
20250421,183500,920689005,9100,9100,9100,9100,0
|
|
20250421,183400,920689005,9100,9100,9100,9100,0
|
|
20250421,183300,920689005,9100,9100,9100,9100,0
|
|
20250421,183200,920689005,9100,9100,9100,9100,0
|
|
20250421,183100,920689005,9100,9100,9100,9100,0
|
|
20250421,183000,920689005,9100,9100,9100,9100,0
|
|
20250421,182900,920689005,9100,9100,9100,9100,0
|
|
20250421,182800,920689005,9100,9100,9100,9100,0
|
|
20250421,182700,920689005,9100,9100,9100,9100,0
|
|
20250421,182600,920689005,9100,9100,9100,9100,0
|
|
20250421,182500,920689005,9100,9100,9100,9100,2202
|
|
20250421,182400,920689005,9100,9100,9100,9100,0
|
|
20250421,182300,920689005,9100,9100,9100,9100,0
|
|
20250421,182200,920689005,9100,9100,9100,9100,0
|
|
20250421,182100,920689005,9100,9100,9100,9100,0
|
|
20250421,182000,920689005,9100,9100,9100,9100,0
|
|
20250421,181900,920689005,9100,9100,9100,9100,0
|
|
20250421,181800,920689005,9100,9100,9100,9100,0
|
|
20250421,181700,920689005,9100,9100,9100,9100,0
|
|
20250421,181600,920689005,9100,9100,9100,9100,0
|
|
20250421,181500,920689005,9100,9100,9100,9100,0
|
|
20250421,181400,920689005,9100,9100,9100,9100,0
|
|
20250421,181300,920689005,9100,9100,9100,9100,0
|
|
20250421,181200,920689005,9100,9100,9100,9100,0
|
|
20250421,181100,920689005,9100,9100,9100,9100,0
|
|
20250421,181000,920689005,9100,9100,9100,9100,0
|
|
20250421,180900,920689005,9100,9100,9100,9100,0
|
|
20250421,180800,920689005,9100,9100,9100,9100,0
|
|
20250421,180700,920689005,9100,9100,9100,9100,0
|
|
20250421,180600,920689005,9100,9100,9100,9100,0
|
|
20250421,180500,920689005,9100,9100,9100,9100,0
|
|
20250421,180400,920689005,9100,9100,9100,9100,0
|
|
20250421,180300,920689005,9100,9100,9100,9100,0
|
|
20250421,180200,920689005,9100,9100,9100,9100,0
|
|
20250421,180100,920689005,9100,9100,9100,9100,0
|
|
20250421,180000,920689005,9100,9100,9100,9100,0
|
|
20250421,175900,920689005,9100,9100,9100,9100,0
|
|
20250421,175800,920689005,9100,9100,9100,9100,0
|
|
20250421,175700,920689005,9100,9100,9100,9100,0
|
|
20250421,175600,920689005,9100,9100,9100,9100,0
|
|
20250421,175500,920689005,9100,9100,9100,9100,2202
|
|
20250421,175400,920689005,9100,9100,9100,9100,0
|
|
20250421,175300,920689005,9100,9100,9100,9100,0
|
|
20250421,175200,920689005,9100,9100,9100,9100,0
|
|
20250421,175100,920689005,9100,9100,9100,9100,0
|
|
20250421,175000,920689005,9100,9100,9100,9100,0
|
|
20250421,174900,920689005,9100,9100,9100,9100,0
|
|
20250421,174800,920689005,9100,9100,9100,9100,0
|
|
20250421,174700,920689005,9100,9100,9100,9100,0
|
|
20250421,174600,920689005,9100,9100,9100,9100,0
|
|
20250421,174500,920689005,9100,9100,9100,9100,0
|
|
20250421,174400,920689005,9100,9100,9100,9100,0
|
|
20250421,174300,920689005,9100,9100,9100,9100,0
|
|
20250421,174200,920689005,9100,9100,9100,9100,0
|
|
20250421,174100,920689005,9100,9100,9100,9100,0
|
|
20250421,174000,920689005,9100,9100,9100,9100,0
|
|
20250421,173900,920689005,9100,9100,9100,9100,0
|
|
20250421,173800,920689005,9100,9100,9100,9100,0
|
|
20250421,173700,920689005,9100,9100,9100,9100,0
|
|
20250421,173600,920689005,9100,9100,9100,9100,0
|
|
20250421,173500,920689005,9100,9100,9100,9100,0
|
|
20250421,173400,920689005,9100,9100,9100,9100,0
|
|
20250421,173300,920689005,9100,9100,9100,9100,0
|
|
20250421,173200,920689005,9100,9100,9100,9100,0
|
|
20250421,173100,920689005,9100,9100,9100,9100,0
|
|
20250421,173000,920689005,9100,9100,9100,9100,0
|
|
20250421,172900,920689005,9100,9100,9100,9100,0
|
|
20250421,172800,920689005,9100,9100,9100,9100,0
|
|
20250421,172700,920689005,9100,9100,9100,9100,0
|
|
20250421,172600,920689005,9100,9100,9100,9100,0
|
|
20250421,172500,920689005,9100,9100,9100,9100,2202
|
|
20250421,172400,920689005,9100,9100,9100,9100,0
|
|
20250421,172300,920689005,9100,9100,9100,9100,0
|
|
20250421,172200,920689005,9100,9100,9100,9100,0
|
|
20250421,172100,920689005,9100,9100,9100,9100,0
|
|
20250421,172000,920689005,9100,9100,9100,9100,0
|
|
20250421,171900,920689005,9100,9100,9100,9100,0
|
|
20250421,171800,920689005,9100,9100,9100,9100,0
|
|
20250421,171700,920689005,9100,9100,9100,9100,0
|
|
20250421,171600,920689005,9100,9100,9100,9100,0
|
|
20250421,171500,920689005,9100,9100,9100,9100,0
|
|
20250421,171400,920689005,9100,9100,9100,9100,0
|
|
20250421,171300,920689005,9100,9100,9100,9100,0
|
|
20250421,171200,920689005,9100,9100,9100,9100,0
|
|
20250421,171100,920689005,9100,9100,9100,9100,0
|
|
20250421,171000,920689005,9100,9100,9100,9100,0
|
|
20250421,170900,920689005,9100,9100,9100,9100,0
|
|
20250421,170800,920689005,9100,9100,9100,9100,0
|
|
20250421,170700,920689005,9100,9100,9100,9100,0
|
|
20250421,170600,920689005,9100,9100,9100,9100,0
|
|
20250421,170500,920689005,9100,9100,9100,9100,0
|
|
20250421,170400,920689005,9100,9100,9100,9100,0
|
|
20250421,170300,920689005,9100,9100,9100,9100,0
|
|
20250421,170200,920689005,9100,9100,9100,9100,0
|
|
20250421,170100,920689005,9100,9100,9100,9100,0
|
|
20250421,170000,920689005,9100,9100,9100,9100,0
|
|
20250421,165900,920689005,9100,9100,9100,9100,0
|
|
20250421,165800,920689005,9100,9100,9100,9100,0
|
|
20250421,165700,920689005,9100,9100,9100,9100,0
|
|
20250421,165600,920689005,9100,9100,9100,9100,0
|
|
20250421,165500,920689005,9100,9100,9100,9100,2202
|
|
20250421,165400,920689005,9100,9100,9100,9100,0
|
|
20250421,165300,920689005,9100,9100,9100,9100,0
|
|
20250421,165200,920689005,9100,9100,9100,9100,0
|
|
20250421,165100,920689005,9100,9100,9100,9100,0
|
|
20250421,165000,920689005,9100,9100,9100,9100,0
|
|
20250421,164900,920689005,9100,9100,9100,9100,0
|
|
20250421,164800,920689005,9100,9100,9100,9100,0
|
|
20250421,164700,920689005,9100,9100,9100,9100,0
|
|
20250421,164600,920689005,9100,9100,9100,9100,0
|
|
20250421,164500,920689005,9100,9100,9100,9100,0
|
|
20250421,164400,920689005,9100,9100,9100,9100,0
|
|
20250421,164300,920689005,9100,9100,9100,9100,0
|
|
20250421,164200,920689005,9100,9100,9100,9100,0
|
|
20250421,164100,920689005,9100,9100,9100,9100,0
|
|
20250421,164000,920689005,9100,9100,9100,9100,0
|
|
20250421,163900,920689005,9100,9100,9100,9100,0
|
|
20250421,163800,920689005,9100,9100,9100,9100,0
|
|
20250421,163700,920689005,9100,9100,9100,9100,0
|
|
20250421,163600,920689005,9100,9100,9100,9100,0
|
|
20250421,163500,920689005,9100,9100,9100,9100,0
|
|
20250421,163400,920689005,9100,9100,9100,9100,0
|
|
20250421,163300,920689005,9100,9100,9100,9100,0
|
|
20250421,163200,920689005,9100,9100,9100,9100,0
|
|
20250421,163100,920689005,9100,9100,9100,9100,0
|
|
20250421,163000,920689005,9100,9100,9100,9100,0
|
|
20250421,162900,920689005,9100,9100,9100,9100,0
|
|
20250421,162800,920689005,9100,9100,9100,9100,0
|
|
20250421,162700,920689005,9100,9100,9100,9100,0
|
|
20250421,162600,920689005,9100,9100,9100,9100,0
|
|
20250421,162500,920689005,9100,9100,9100,9100,2202
|
|
20250421,162400,920689005,9100,9100,9100,9100,0
|
|
20250421,162300,920689005,9100,9100,9100,9100,0
|
|
20250421,162200,920689005,9100,9100,9100,9100,0
|
|
20250421,162100,920689005,9100,9100,9100,9100,0
|
|
20250421,162000,920689005,9100,9100,9100,9100,0
|
|
20250421,161900,920689005,9100,9100,9100,9100,0
|
|
20250421,161800,920689005,9100,9100,9100,9100,0
|
|
20250421,161700,920689005,9100,9100,9100,9100,0
|
|
20250421,161600,920689005,9100,9100,9100,9100,0
|
|
20250421,161500,920689005,9100,9100,9100,9100,0
|
|
20250421,161400,920689005,9100,9100,9100,9100,0
|
|
20250421,161300,920689005,9100,9100,9100,9100,0
|
|
20250421,161200,920689005,9100,9100,9100,9100,0
|
|
20250421,161100,920689005,9100,9100,9100,9100,0
|
|
20250421,161000,920689005,9100,9100,9100,9100,0
|
|
20250421,160900,920689005,9100,9100,9100,9100,0
|
|
20250421,160800,920689005,9100,9100,9100,9100,0
|
|
20250421,160700,920689005,9100,9100,9100,9100,0
|
|
20250421,160600,920689005,9100,9100,9100,9100,0
|
|
20250421,160500,920689005,9100,9100,9100,9100,0
|
|
20250421,160400,920689005,9100,9100,9100,9100,0
|
|
20250421,160300,920689005,9100,9100,9100,9100,0
|
|
20250421,160200,920689005,9100,9100,9100,9100,0
|
|
20250421,160100,920689005,9100,9100,9100,9100,0
|
|
20250421,160000,920689005,9100,9100,9100,9100,0
|
|
20250421,155900,920689005,9100,9100,9100,9100,0
|
|
20250421,155800,920689005,9100,9100,9100,9100,0
|
|
20250421,155700,920689005,9100,9100,9100,9100,0
|
|
20250421,155600,920689005,9100,9100,9100,9100,0
|
|
20250421,155500,920689005,9100,9100,9100,9100,2202
|
|
20250421,155400,920689005,9100,9100,9100,9100,0
|
|
20250421,155300,920689005,9100,9100,9100,9100,0
|
|
20250421,155200,920689005,9100,9100,9100,9100,0
|
|
20250421,155100,920689005,9100,9100,9100,9100,0
|
|
20250421,155000,920689005,9100,9100,9100,9100,0
|
|
20250421,154900,920689005,9100,9100,9100,9100,0
|
|
20250421,154800,920689005,9100,9100,9100,9100,0
|
|
20250421,154700,920689005,9100,9100,9100,9100,0
|
|
20250421,154600,920689005,9100,9100,9100,9100,0
|
|
20250421,154500,920689005,9100,9100,9100,9100,0
|
|
20250421,154400,920689005,9100,9100,9100,9100,0
|
|
20250421,154300,920689005,9100,9100,9100,9100,0
|
|
20250421,154200,920689005,9100,9100,9100,9100,0
|
|
20250421,154100,920689005,9100,9100,9100,9100,0
|
|
20250421,154000,920689005,9100,9100,9100,9100,0
|
|
20250421,153900,920689005,9100,9100,9100,9100,0
|
|
20250421,153800,920689005,9100,9100,9100,9100,0
|
|
20250421,153700,920689005,9100,9100,9100,9100,0
|
|
20250421,153600,920689005,9100,9100,9100,9100,0
|
|
20250421,153500,920689005,9100,9100,9100,9100,0
|
|
20250421,153400,920689005,9100,9100,9100,9100,0
|
|
20250421,153300,920689005,9100,9100,9100,9100,0
|
|
20250421,153200,920689005,9100,9100,9100,9100,0
|
|
20250421,153100,920689005,9100,9100,9100,9100,0
|
|
20250421,153000,920689005,9100,9100,9100,9100,2202
|
|
20250421,152900,900650805,9120,9120,9120,9120,0
|
|
20250421,152800,900650805,9120,9120,9120,9120,0
|
|
20250421,152700,900650805,9120,9120,9120,9120,0
|
|
20250421,152600,900650805,9120,9120,9120,9120,0
|
|
20250421,152500,900650805,9120,9120,9120,9120,0
|
|
20250421,152400,900650805,9120,9120,9120,9120,0
|
|
20250421,152300,900650805,9120,9120,9120,9120,0
|
|
20250421,152200,900650805,9120,9120,9120,9120,0
|
|
20250421,152100,900650805,9120,9120,9120,9120,0
|
|
20250421,152000,900650805,9120,9120,9120,9120,0
|
|
20250421,151900,900650805,9120,9120,9130,9120,13
|
|
20250421,151800,900532195,9130,9130,9130,9120,60
|
|
20250421,151700,899984405,9160,9130,9160,9130,2
|
|
20250421,151600,899966115,9160,9130,9160,9130,2
|
|
20250421,151500,899947825,9160,9120,9160,9120,21
|
|
20250421,151400,899756265,9160,9160,9160,9160,100
|
|
20250421,151300,898840265,9160,9160,9160,9160,2
|
|
20250421,151200,898821945,9110,9150,9160,9110,718
|
|
20250421,151100,892270145,9120,9130,9130,9120,1118
|
|
20250421,151000,882068865,9130,9140,9140,9130,38
|
|
20250421,150900,881721625,9170,9170,9170,9170,50
|
|
20250421,150800,881263125,9170,9170,9170,9170,3
|
|
20250421,150700,881235615,9170,9170,9170,9170,8
|
|
20250421,150600,881162255,9170,9160,9170,9160,7
|
|
20250421,150500,881098085,9160,9170,9170,9160,40
|
|
20250421,150400,880731335,9120,9140,9140,9120,503
|
|
20250421,150300,876138925,9190,9190,9190,9190,0
|
|
20250421,150200,876138925,9190,9190,9190,9190,0
|
|
20250421,150100,876138925,9190,9190,9190,9190,0
|
|
20250421,150000,876138925,9190,9170,9190,9170,102
|
|
20250421,145900,875202045,9160,9130,9160,9130,52
|
|
20250421,145800,874726455,9130,9150,9150,9130,27
|
|
20250421,145700,874479605,9150,9130,9150,9130,201
|
|
20250421,145600,872644455,9150,9150,9150,9150,0
|
|
20250421,145500,872644455,9150,9150,9150,9150,0
|
|
20250421,145400,872644455,9150,9150,9150,9150,1
|
|
20250421,145300,872635305,9130,9130,9130,9130,80
|
|
20250421,145200,871904905,9150,9150,9150,9150,0
|
|
20250421,145100,871904905,9150,9150,9150,9150,100
|
|
20250421,145000,870989905,9160,9180,9180,9160,19
|
|
20250421,144900,870815845,9160,9160,9160,9160,2
|
|
20250421,144800,870797525,9180,9180,9180,9180,0
|
|
20250421,144700,870797525,9180,9180,9180,9180,0
|
|
20250421,144600,870797525,9180,9180,9180,9180,0
|
|
20250421,144500,870797525,9180,9180,9180,9180,0
|
|
20250421,144400,870797525,9180,9180,9180,9180,1
|
|
20250421,144300,870788345,9140,9180,9180,9140,3
|
|
20250421,144200,870760885,9120,9180,9180,9120,3030
|
|
20250421,144100,843060545,9180,9180,9180,9180,0
|
|
20250421,144000,843060545,9180,9180,9180,9180,228
|
|
20250421,143900,840967505,9180,9180,9180,9180,900
|
|
20250421,143800,832705505,9200,9200,9200,9200,0
|
|
20250421,143700,832705505,9200,9200,9200,9200,0
|
|
20250421,143600,832705505,9200,9200,9200,9200,1
|
|
20250421,143500,832696305,9190,9190,9190,9190,0
|
|
20250421,143400,832696305,9190,9190,9190,9180,29
|
|
20250421,143300,832429995,9190,9190,9190,9190,310
|
|
20250421,143200,829581095,9190,9190,9190,9190,5
|
|
20250421,143100,829535145,9210,9210,9210,9210,0
|
|
20250421,143000,829535145,9210,9210,9210,9210,2
|
|
20250421,142900,829516725,9210,9210,9210,9210,0
|
|
20250421,142800,829516725,9210,9210,9210,9210,0
|
|
20250421,142700,829516725,9210,9210,9210,9210,1
|
|
20250421,142600,829507515,9190,9190,9190,9190,2
|
|
20250421,142500,829489135,9190,9190,9190,9190,100
|
|
20250421,142400,828570135,9220,9220,9220,9220,0
|
|
20250421,142300,828570135,9220,9220,9220,9220,1
|
|
20250421,142200,828560915,9220,9220,9220,9220,0
|
|
20250421,142100,828560915,9220,9220,9220,9220,60
|
|
20250421,142000,828007715,9230,9230,9230,9230,0
|
|
20250421,141900,828007715,9230,9230,9230,9230,209
|
|
20250421,141800,826078645,9220,9210,9220,9210,200
|
|
20250421,141700,824235045,9170,9170,9170,9170,0
|
|
20250421,141600,824235045,9170,9170,9210,9170,208
|
|
20250421,141500,822325565,9170,9170,9170,9170,200
|
|
20250421,141400,820491565,9140,9140,9140,9140,0
|
|
20250421,141300,820491565,9140,9160,9160,9140,409
|
|
20250421,141200,816748675,9160,9160,9160,9160,0
|
|
20250421,141100,816748675,9160,9160,9160,9160,100
|
|
20250421,141000,815832675,9180,9180,9180,9180,1
|
|
20250421,140900,815823495,9160,9160,9160,9160,170
|
|
20250421,140800,814266295,9190,9190,9190,9190,0
|
|
20250421,140700,814266295,9190,9190,9190,9190,0
|
|
20250421,140600,814266295,9190,9190,9190,9190,5
|
|
20250421,140500,814220345,9190,9190,9190,9190,1
|
|
20250421,140400,814211155,9180,9180,9180,9180,0
|
|
20250421,140300,814211155,9180,9180,9180,9180,0
|
|
20250421,140200,814211155,9180,9180,9180,9180,39
|
|
20250421,140100,813853135,9180,9180,9180,9180,41
|
|
20250421,140000,813476755,9180,9170,9180,9170,10
|
|
20250421,135900,813385005,9170,9170,9170,9170,10
|
|
20250421,135800,813293305,9170,9170,9170,9170,0
|
|
20250421,135700,813293305,9170,9170,9170,9170,1
|
|
20250421,135600,813284135,9170,9170,9170,9170,0
|
|
20250421,135500,813284135,9170,9170,9170,9170,0
|
|
20250421,135400,813284135,9170,9170,9170,9170,0
|
|
20250421,135300,813284135,9170,9170,9170,9170,0
|
|
20250421,135200,813284135,9170,9170,9170,9170,85
|
|
20250421,135100,812504685,9170,9170,9170,9170,0
|
|
20250421,135000,812504685,9170,9170,9170,9170,0
|
|
20250421,134900,812504685,9170,9170,9170,9170,0
|
|
20250421,134800,812504685,9170,9180,9180,9170,50
|
|
20250421,134700,812046155,9190,9180,9190,9180,2
|
|
20250421,134600,812027785,9180,9170,9180,9170,45
|
|
20250421,134500,811614925,9170,9170,9170,9170,0
|
|
20250421,134400,811614925,9170,9170,9170,9170,0
|
|
20250421,134300,811614925,9170,9170,9170,9170,1
|
|
20250421,134200,811605755,9180,9180,9180,9180,1
|
|
20250421,134100,811596575,9170,9170,9170,9170,12
|
|
20250421,134000,811486535,9170,9180,9180,9170,20
|
|
20250421,133900,811303015,9180,9190,9190,9180,110
|
|
20250421,133800,810292705,9200,9200,9200,9200,0
|
|
20250421,133700,810292705,9200,9200,9200,9190,98
|
|
20250421,133600,809391915,9200,9200,9200,9200,10
|
|
20250421,133500,809299915,9210,9210,9210,9210,0
|
|
20250421,133400,809299915,9210,9210,9210,9210,0
|
|
20250421,133300,809299915,9210,9210,9210,9210,0
|
|
20250421,133200,809299915,9210,9200,9210,9200,61
|
|
20250421,133100,808738705,9210,9210,9210,9210,0
|
|
20250421,133000,808738705,9210,9190,9210,9180,123
|
|
20250421,132900,807608965,9220,9220,9220,9220,0
|
|
20250421,132800,807608965,9220,9220,9220,9220,0
|
|
20250421,132700,807608965,9220,9220,9220,9220,0
|
|
20250421,132600,807608965,9220,9210,9220,9210,3
|
|
20250421,132500,807581325,9220,9220,9220,9220,0
|
|
20250421,132400,807581325,9220,9220,9220,9220,1297
|
|
20250421,132300,795622985,9220,9220,9220,9220,1
|
|
20250421,132200,795613765,9220,9220,9220,9220,0
|
|
20250421,132100,795613765,9220,9220,9220,9220,3
|
|
20250421,132000,795586105,9230,9230,9230,9230,0
|
|
20250421,131900,795586105,9230,9230,9230,9180,109
|
|
20250421,131800,794580285,9230,9180,9240,9180,240
|
|
20250421,131700,792364965,9230,9230,9230,9230,449
|
|
20250421,131600,788220695,9230,9170,9230,9150,2569
|
|
20250421,131500,764594765,9170,9160,9170,9160,454
|
|
20250421,131400,760435115,9160,9150,9160,9150,500
|
|
20250421,131300,755855545,9140,9140,9140,9140,0
|
|
20250421,131200,755855545,9140,9140,9140,9140,153
|
|
20250421,131100,754457125,9140,9140,9140,9140,0
|
|
20250421,131000,754457125,9140,9140,9140,9140,0
|
|
20250421,130900,754457125,9140,9140,9140,9140,0
|
|
20250421,130800,754457125,9140,9140,9140,9140,81
|
|
20250421,130700,753716785,9140,9140,9140,9130,223
|
|
20250421,130600,751678765,9150,9150,9150,9150,0
|
|
20250421,130500,751678765,9150,9150,9150,9150,0
|
|
20250421,130400,751678765,9150,9150,9150,9150,0
|
|
20250421,130300,751678765,9150,9150,9150,9150,4
|
|
20250421,130200,751642165,9170,9170,9170,9170,0
|
|
20250421,130100,751642165,9170,9170,9170,9170,499
|
|
20250421,130000,747066335,9170,9150,9170,9150,1577
|
|
20250421,125900,732617135,9150,9130,9150,9130,675
|
|
20250421,125800,726441805,9150,9120,9150,9120,465
|
|
20250421,125700,722195395,9120,9080,9120,9080,312
|
|
20250421,125600,719355405,9060,9060,9060,9060,19
|
|
20250421,125500,719183265,9070,9070,9070,9070,0
|
|
20250421,125400,719183265,9070,9070,9070,9070,11
|
|
20250421,125300,719083495,9080,9080,9080,9080,1
|
|
20250421,125200,719074415,9070,9070,9070,9070,0
|
|
20250421,125100,719074415,9070,9080,9080,9070,64
|
|
20250421,125000,718493305,9090,9090,9090,9090,1
|
|
20250421,124900,718484215,9090,9080,9090,9080,17
|
|
20250421,124800,718329845,9080,9080,9080,9080,0
|
|
20250421,124700,718329845,9080,9080,9080,9080,0
|
|
20250421,124600,718329845,9080,9080,9080,9080,21
|
|
20250421,124500,718139165,9060,9060,9060,9060,0
|
|
20250421,124400,718139165,9060,9060,9060,9060,0
|
|
20250421,124300,718139165,9060,9060,9060,9060,0
|
|
20250421,124200,718139165,9060,9060,9060,9060,0
|
|
20250421,124100,718139165,9060,9060,9060,9060,0
|
|
20250421,124000,718139165,9060,9070,9070,9060,208
|
|
20250421,123900,716253155,9090,9080,9090,9080,3
|
|
20250421,123800,716225905,9090,9100,9100,9090,2179
|
|
20250421,123700,696398415,9120,9120,9120,9120,0
|
|
20250421,123600,696398415,9120,9120,9120,9120,1
|
|
20250421,123500,696389295,9110,9120,9130,9110,1097
|
|
20250421,123400,686395505,9110,9110,9110,9110,11
|
|
20250421,123300,686295295,9110,9120,9120,9110,264
|
|
20250421,123200,683890235,9130,9130,9130,9130,21
|
|
20250421,123100,683698505,9130,9130,9130,9130,2
|
|
20250421,123000,683680245,9130,9130,9130,9130,0
|
|
20250421,122900,683680245,9130,9130,9130,9130,0
|
|
20250421,122800,683680245,9130,9130,9130,9130,1
|
|
20250421,122700,683671115,9130,9130,9130,9130,1
|
|
20250421,122600,683661985,9120,9130,9130,9120,2
|
|
20250421,122500,683643735,9110,9110,9110,9110,64
|
|
20250421,122400,683060695,9120,9120,9120,9120,126
|
|
20250421,122300,681911575,9120,9130,9130,9120,126
|
|
20250421,122200,680762445,9120,9130,9130,9120,118
|
|
20250421,122100,679685585,9130,9130,9130,9130,1
|
|
20250421,122000,679676455,9120,9120,9120,9120,1
|
|
20250421,121900,679667335,9140,9140,9140,9110,502
|
|
20250421,121800,675094055,9140,9140,9140,9140,0
|
|
20250421,121700,675094055,9140,9140,9140,9140,30
|
|
20250421,121600,674819855,9140,9150,9150,9140,9
|
|
20250421,121500,674737555,9150,9110,9150,9110,60
|
|
20250421,121400,674190255,9100,9100,9100,9100,97
|
|
20250421,121300,673307555,9100,9100,9100,9100,111
|
|
20250421,121200,672297455,9100,9090,9100,9090,117
|
|
20250421,121100,671233755,9090,9090,9090,9090,8
|
|
20250421,121000,671161035,9100,9100,9100,9100,0
|
|
20250421,120900,671161035,9100,9080,9100,9080,100
|
|
20250421,120800,670251855,9070,9070,9070,9070,1
|
|
20250421,120700,670242785,9080,9070,9080,9070,2
|
|
20250421,120600,670224635,9080,9060,9080,9060,3
|
|
20250421,120500,670197425,9050,9040,9080,9040,12
|
|
20250421,120400,670088895,9040,9080,9080,9040,1704
|
|
20250421,120300,654672615,9060,9060,9060,9060,0
|
|
20250421,120200,654672615,9060,9060,9060,9060,0
|
|
20250421,120100,654672615,9060,9060,9060,9060,550
|
|
20250421,120000,649689615,9070,9070,9070,9070,0
|
|
20250421,115900,649689615,9070,9070,9070,9070,117
|
|
20250421,115800,648628425,9070,9060,9070,9060,20
|
|
20250421,115700,648447215,9050,9050,9050,9050,200
|
|
20250421,115600,646637215,9050,9100,9100,9050,2000
|
|
20250421,115500,628529115,9110,9110,9110,9110,3
|
|
20250421,115400,628501785,9100,9100,9100,9100,0
|
|
20250421,115300,628501785,9100,9100,9100,9100,0
|
|
20250421,115200,628501785,9100,9100,9100,9100,106
|
|
20250421,115100,627537185,9100,9100,9100,9100,301
|
|
20250421,115000,624798085,9100,9100,9100,9100,0
|
|
20250421,114900,624798085,9100,9100,9100,9100,5
|
|
20250421,114800,624752585,9100,9100,9100,9100,0
|
|
20250421,114700,624752585,9100,9080,9100,9060,818
|
|
20250421,114600,617331925,9100,9080,9100,9080,203
|
|
20250421,114500,615488625,9100,9100,9100,9100,2
|
|
20250421,114400,615470425,9080,9080,9080,9080,10
|
|
20250421,114300,615379625,9100,9080,9100,9080,376
|
|
20250421,114200,611961945,9090,9080,9090,9080,111
|
|
20250421,114100,610953955,9080,9080,9080,9080,50
|
|
20250421,114000,610499955,9080,9080,9080,9080,982
|
|
20250421,113900,601583395,9100,9080,9100,9080,3
|
|
20250421,113800,601556135,9090,9090,9090,9090,0
|
|
20250421,113700,601556135,9090,9090,9090,9090,1
|
|
20250421,113600,601547045,9100,9090,9100,9080,87
|
|
20250421,113500,600756565,9100,9100,9100,9100,203
|
|
20250421,113400,598909265,9110,9110,9110,9110,24
|
|
20250421,113300,598690625,9110,9100,9110,9090,46
|
|
20250421,113200,598272295,9090,9090,9090,9090,0
|
|
20250421,113100,598272295,9090,9090,9090,9090,20
|
|
20250421,113000,598090495,9080,9120,9120,9080,94
|
|
20250421,112900,597236575,9120,9120,9120,9120,50
|
|
20250421,112800,596780575,9080,9080,9080,9080,73
|
|
20250421,112700,596117735,9080,9090,9090,9080,162
|
|
20250421,112600,594645255,9120,9120,9120,9120,0
|
|
20250421,112500,594645255,9120,9120,9120,9120,0
|
|
20250421,112400,594645255,9120,9120,9120,9120,500
|
|
20250421,112300,590085255,9120,9120,9120,9120,1
|
|
20250421,112200,590076135,9090,9090,9090,9090,64
|
|
20250421,112100,589494375,9080,9090,9090,9080,67
|
|
20250421,112000,588885735,9120,9120,9120,9120,0
|
|
20250421,111900,588885735,9120,9120,9130,9090,71
|
|
20250421,111800,588240125,9090,9120,9120,9090,57
|
|
20250421,111700,587721265,9120,9130,9150,9120,62
|
|
20250421,111600,587155785,9100,9100,9100,9100,1
|
|
20250421,111500,587146685,9080,9080,9080,9080,0
|
|
20250421,111400,587146685,9080,9080,9080,9080,222
|
|
20250421,111300,585130925,9090,9090,9090,9090,50
|
|
20250421,111200,584676425,9100,9090,9100,9080,484
|
|
20250421,111100,580279875,9090,9100,9100,9080,302
|
|
20250421,111000,577536515,9090,9110,9110,9090,311
|
|
20250421,110900,574707185,9130,9130,9130,9130,0
|
|
20250421,110800,574707185,9130,9130,9130,9130,1
|
|
20250421,110700,574698055,9110,9110,9110,9110,170
|
|
20250421,110600,573149355,9140,9140,9140,9140,0
|
|
20250421,110500,573149355,9140,9140,9140,9140,0
|
|
20250421,110400,573149355,9140,9140,9140,9140,0
|
|
20250421,110300,573149355,9140,9090,9140,9090,70
|
|
20250421,110200,572513005,9140,9140,9140,9140,2
|
|
20250421,110100,572494725,9100,9140,9150,9100,1547
|
|
20250421,110000,558411595,9150,9150,9150,9150,0
|
|
20250421,105900,558411595,9150,9150,9150,9150,0
|
|
20250421,105800,558411595,9150,9130,9150,9130,13
|
|
20250421,105700,558292865,9120,9120,9120,9120,0
|
|
20250421,105600,558292865,9120,9120,9120,9120,23
|
|
20250421,105500,558083105,9110,9110,9110,9110,0
|
|
20250421,105400,558083105,9110,9120,9120,9110,109
|
|
20250421,105300,557089985,9120,9120,9120,9120,8
|
|
20250421,105200,557017025,9120,9130,9140,9120,108
|
|
20250421,105100,556030515,9150,9150,9150,9150,2
|
|
20250421,105000,556012215,9150,9140,9150,9140,11
|
|
20250421,104900,555911625,9150,9150,9150,9150,198
|
|
20250421,104800,554099925,9150,9130,9150,9130,18
|
|
20250421,104700,553935345,9130,9120,9130,9120,11
|
|
20250421,104600,553835015,9110,9110,9110,9110,50
|
|
20250421,104500,553379515,9110,9110,9110,9110,71
|
|
20250421,104400,552732705,9120,9120,9120,9120,10
|
|
20250421,104300,552641505,9130,9110,9130,9110,110
|
|
20250421,104200,551639385,9110,9120,9120,9110,109
|
|
20250421,104100,550646195,9130,9130,9130,9130,110
|
|
20250421,104000,549641895,9130,9130,9130,9130,0
|
|
20250421,103900,549641895,9130,9130,9130,9130,1
|
|
20250421,103800,549632765,9120,9140,9160,9120,8
|
|
20250421,103700,549559655,9120,9120,9120,9120,3
|
|
20250421,103600,549532295,9110,9110,9110,9110,0
|
|
20250421,103500,549532295,9110,9110,9110,9110,29
|
|
20250421,103400,549268105,9110,9110,9110,9110,11
|
|
20250421,103300,549167895,9100,9090,9100,9090,165
|
|
20250421,103200,547667845,9090,9100,9100,9090,12
|
|
20250421,103100,547558745,9090,9100,9100,9090,13
|
|
20250421,103000,547440485,9090,9100,9100,9090,113
|
|
20250421,102900,546413115,9100,9080,9100,9080,135
|
|
20250421,102800,545187295,9080,9080,9080,9080,125
|
|
20250421,102700,544052295,9080,9080,9080,9080,93
|
|
20250421,102600,543207855,9080,9090,9090,9080,231
|
|
20250421,102500,541109145,9090,9090,9090,9090,0
|
|
20250421,102400,541109145,9090,9100,9100,9090,310
|
|
20250421,102300,538289235,9110,9110,9110,9110,4
|
|
20250421,102200,538252795,9100,9110,9110,9100,125
|
|
20250421,102100,537114295,9130,9130,9130,9130,3
|
|
20250421,102000,537086905,9140,9140,9140,9140,0
|
|
20250421,101900,537086905,9140,9120,9140,9120,30
|
|
20250421,101800,536813105,9090,9090,9110,9090,440
|
|
20250421,101700,532813105,9090,9120,9120,9090,558
|
|
20250421,101600,527735655,9130,9110,9130,9110,24
|
|
20250421,101500,527516555,9170,9170,9170,9170,0
|
|
20250421,101400,527516555,9170,9170,9170,9110,28
|
|
20250421,101300,527260095,9170,9130,9170,9130,122
|
|
20250421,101200,526144915,9130,9130,9130,9130,1
|
|
20250421,101100,526135785,9100,9110,9110,9100,100
|
|
20250421,101000,525225635,9120,9120,9120,9120,0
|
|
20250421,100900,525225635,9120,9110,9120,9110,113
|
|
20250421,100800,524195085,9120,9120,9120,9120,1
|
|
20250421,100700,524185965,9120,9100,9120,9100,65
|
|
20250421,100600,523593805,9100,9110,9110,9100,10
|
|
20250421,100500,523502755,9100,9110,9110,9100,36
|
|
20250421,100400,523174885,9110,9110,9120,9110,1061
|
|
20250421,100300,513508875,9110,9110,9120,9110,362
|
|
20250421,100200,510211015,9090,9090,9090,9090,278
|
|
20250421,100100,507683995,9090,9110,9150,9090,107
|
|
20250421,100000,506710375,9100,9110,9110,9100,514
|
|
20250421,095900,502032475,9100,9160,9160,9100,1079
|
|
20250421,095800,492201985,9160,9160,9160,9160,29
|
|
20250421,095700,491936345,9160,9160,9160,9160,0
|
|
20250421,095600,491936345,9160,9160,9160,9160,1
|
|
20250421,095500,491927185,9170,9110,9170,9090,1038
|
|
20250421,095400,482450455,9110,9110,9110,9110,119
|
|
20250421,095300,481366365,9110,9110,9110,9110,0
|
|
20250421,095200,481366365,9110,9160,9160,9110,355
|
|
20250421,095100,478125265,9130,9140,9160,9130,63
|
|
20250421,095000,477548905,9140,9130,9140,9130,116
|
|
20250421,094900,476489765,9140,9140,9140,9140,481
|
|
20250421,094800,472093425,9140,9150,9150,9140,171
|
|
20250421,094700,470530215,9150,9150,9150,9150,159
|
|
20250421,094600,469075365,9160,9140,9160,9140,1461
|
|
20250421,094500,455712705,9150,9160,9170,9150,386
|
|
20250421,094400,452178935,9170,9170,9170,9170,102
|
|
20250421,094300,451243595,9170,9170,9170,9150,258
|
|
20250421,094200,448877885,9170,9170,9170,9150,56
|
|
20250421,094100,448364385,9160,9130,9160,9130,1355
|
|
20250421,094000,435957975,9130,9080,9130,9040,505
|
|
20250421,093900,431359495,9020,9160,9190,9000,10101
|
|
20250421,093800,339523065,9170,9180,9180,9160,187
|
|
20250421,093700,337809015,9180,9180,9180,9160,299
|
|
20250421,093600,335067355,9180,9180,9180,9150,253
|
|
20250421,093500,332749695,9170,9190,9190,9170,81
|
|
20250421,093400,332006385,9190,9170,9190,9170,35
|
|
20250421,093300,331685375,9180,9190,9190,9180,11
|
|
20250421,093200,331584305,9150,9110,9150,9110,162
|
|
20250421,093100,330105005,9110,9200,9200,9110,2654
|
|
20250421,093000,305866895,9200,9220,9220,9200,3089
|
|
20250421,092900,277432055,9220,9260,9260,9220,1662
|
|
20250421,092800,262074145,9300,9260,9300,9260,223
|
|
20250421,092700,260008745,9290,9300,9300,9250,389
|
|
20250421,092600,256408285,9260,9260,9260,9260,1
|
|
20250421,092500,256399025,9250,9250,9250,9250,0
|
|
20250421,092400,256399025,9250,9300,9300,9250,1745
|
|
20250421,092300,240235375,9300,9290,9300,9290,18
|
|
20250421,092200,240068045,9280,9280,9280,9280,184
|
|
20250421,092100,238360525,9270,9270,9270,9270,11
|
|
20250421,092000,238258555,9280,9250,9280,9240,1075
|
|
20250421,091900,228314985,9240,9300,9300,9240,1288
|
|
20250421,091800,216387955,9290,9290,9290,9280,252
|
|
20250421,091700,214048335,9280,9270,9280,9260,491
|
|
20250421,091600,209499785,9280,9310,9330,9280,641
|
|
20250421,091500,203537945,9310,9300,9310,9300,51
|
|
20250421,091400,203063635,9310,9310,9310,9280,637
|
|
20250421,091300,197139655,9300,9310,9310,9300,286
|
|
20250421,091200,194478015,9300,9400,9400,9300,2262
|
|
20250421,091100,173345435,9400,9400,9400,9400,102
|
|
20250421,091000,172386635,9400,9400,9400,9400,43
|
|
20250421,090900,171982435,9430,9420,9440,9420,631
|
|
20250421,090800,166033960,9420,9420,9430,9380,669
|
|
20250421,090700,159742390,9420,9410,9460,9410,168
|
|
20250421,090600,158160590,9410,9420,9490,9410,754
|
|
20250421,090500,151017400,9410,9400,9410,9400,441
|
|
20250421,090400,146871810,9380,9390,9400,9370,912
|
|
20250421,090300,138317590,9370,9380,9400,9370,485
|
|
20250421,090200,133768050,9400,9440,9440,9360,1379
|
|
20250421,090100,120797900,9410,9550,9550,9410,7515
|
|
20250421,090000,49365930,9550,9510,9680,9510,5163
|