678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,201500,56810840,6300,6300,6300,6300,101
|
|
20250421,201400,56810840,6300,6300,6300,6300,0
|
|
20250421,201300,56810840,6300,6300,6300,6300,0
|
|
20250421,201200,56810840,6300,6300,6300,6300,0
|
|
20250421,201100,56810840,6300,6300,6300,6300,0
|
|
20250421,201000,56810840,6300,6300,6300,6300,0
|
|
20250421,200900,56810840,6300,6300,6300,6300,0
|
|
20250421,200800,56810840,6300,6300,6300,6300,0
|
|
20250421,200700,56810840,6300,6300,6300,6300,0
|
|
20250421,200600,56810840,6300,6300,6300,6300,0
|
|
20250421,200500,56810840,6300,6300,6300,6300,0
|
|
20250421,200400,56810840,6300,6300,6300,6300,0
|
|
20250421,200300,56810840,6300,6300,6300,6300,0
|
|
20250421,200200,56810840,6300,6300,6300,6300,0
|
|
20250421,200100,56810840,6300,6300,6300,6300,0
|
|
20250421,200000,56810840,6300,6300,6300,6300,0
|
|
20250421,195900,56810840,6300,6300,6300,6300,0
|
|
20250421,195800,56810840,6300,6300,6300,6300,0
|
|
20250421,195700,56810840,6300,6300,6300,6300,0
|
|
20250421,195600,56810840,6300,6300,6300,6300,0
|
|
20250421,195500,56810840,6300,6300,6300,6300,0
|
|
20250421,195400,56810840,6300,6300,6300,6300,0
|
|
20250421,195300,56810840,6300,6300,6300,6300,0
|
|
20250421,195200,56810840,6300,6300,6300,6300,0
|
|
20250421,195100,56810840,6300,6300,6300,6300,0
|
|
20250421,195000,56810840,6300,6300,6300,6300,0
|
|
20250421,194900,56810840,6300,6300,6300,6300,0
|
|
20250421,194800,56810840,6300,6300,6300,6300,0
|
|
20250421,194700,56810840,6300,6300,6300,6300,0
|
|
20250421,194600,56810840,6300,6300,6300,6300,0
|
|
20250421,194500,56810840,6300,6300,6300,6300,101
|
|
20250421,194400,56810840,6300,6300,6300,6300,0
|
|
20250421,194300,56810840,6300,6300,6300,6300,0
|
|
20250421,194200,56810840,6300,6300,6300,6300,0
|
|
20250421,194100,56810840,6300,6300,6300,6300,0
|
|
20250421,194000,56810840,6300,6300,6300,6300,0
|
|
20250421,193900,56810840,6300,6300,6300,6300,0
|
|
20250421,193800,56810840,6300,6300,6300,6300,0
|
|
20250421,193700,56810840,6300,6300,6300,6300,0
|
|
20250421,193600,56810840,6300,6300,6300,6300,0
|
|
20250421,193500,56810840,6300,6300,6300,6300,0
|
|
20250421,193400,56810840,6300,6300,6300,6300,0
|
|
20250421,193300,56810840,6300,6300,6300,6300,0
|
|
20250421,193200,56810840,6300,6300,6300,6300,0
|
|
20250421,193100,56810840,6300,6300,6300,6300,0
|
|
20250421,193000,56810840,6300,6300,6300,6300,0
|
|
20250421,192900,56810840,6300,6300,6300,6300,0
|
|
20250421,192800,56810840,6300,6300,6300,6300,0
|
|
20250421,192700,56810840,6300,6300,6300,6300,0
|
|
20250421,192600,56810840,6300,6300,6300,6300,0
|
|
20250421,192500,56810840,6300,6300,6300,6300,0
|
|
20250421,192400,56810840,6300,6300,6300,6300,0
|
|
20250421,192300,56810840,6300,6300,6300,6300,0
|
|
20250421,192200,56810840,6300,6300,6300,6300,0
|
|
20250421,192100,56810840,6300,6300,6300,6300,0
|
|
20250421,192000,56810840,6300,6300,6300,6300,0
|
|
20250421,191900,56810840,6300,6300,6300,6300,0
|
|
20250421,191800,56810840,6300,6300,6300,6300,0
|
|
20250421,191700,56810840,6300,6300,6300,6300,0
|
|
20250421,191600,56810840,6300,6300,6300,6300,0
|
|
20250421,191500,56810840,6300,6300,6300,6300,101
|
|
20250421,191400,56810840,6300,6300,6300,6300,0
|
|
20250421,191300,56810840,6300,6300,6300,6300,0
|
|
20250421,191200,56810840,6300,6300,6300,6300,0
|
|
20250421,191100,56810840,6300,6300,6300,6300,0
|
|
20250421,191000,56810840,6300,6300,6300,6300,0
|
|
20250421,190900,56810840,6300,6300,6300,6300,0
|
|
20250421,190800,56810840,6300,6300,6300,6300,0
|
|
20250421,190700,56810840,6300,6300,6300,6300,0
|
|
20250421,190600,56810840,6300,6300,6300,6300,0
|
|
20250421,190500,56810840,6300,6300,6300,6300,0
|
|
20250421,190400,56810840,6300,6300,6300,6300,0
|
|
20250421,190300,56810840,6300,6300,6300,6300,0
|
|
20250421,190200,56810840,6300,6300,6300,6300,0
|
|
20250421,190100,56810840,6300,6300,6300,6300,0
|
|
20250421,190000,56810840,6300,6300,6300,6300,0
|
|
20250421,185900,56810840,6300,6300,6300,6300,0
|
|
20250421,185800,56810840,6300,6300,6300,6300,0
|
|
20250421,185700,56810840,6300,6300,6300,6300,0
|
|
20250421,185600,56810840,6300,6300,6300,6300,0
|
|
20250421,185500,56810840,6300,6300,6300,6300,0
|
|
20250421,185400,56810840,6300,6300,6300,6300,0
|
|
20250421,185300,56810840,6300,6300,6300,6300,0
|
|
20250421,185200,56810840,6300,6300,6300,6300,0
|
|
20250421,185100,56810840,6300,6300,6300,6300,0
|
|
20250421,185000,56810840,6300,6300,6300,6300,0
|
|
20250421,184900,56810840,6300,6300,6300,6300,0
|
|
20250421,184800,56810840,6300,6300,6300,6300,0
|
|
20250421,184700,56810840,6300,6300,6300,6300,0
|
|
20250421,184600,56810840,6300,6300,6300,6300,0
|
|
20250421,184500,56810840,6300,6300,6300,6300,101
|
|
20250421,184400,56810840,6300,6300,6300,6300,0
|
|
20250421,184300,56810840,6300,6300,6300,6300,0
|
|
20250421,184200,56810840,6300,6300,6300,6300,0
|
|
20250421,184100,56810840,6300,6300,6300,6300,0
|
|
20250421,184000,56810840,6300,6300,6300,6300,0
|
|
20250421,183900,56810840,6300,6300,6300,6300,0
|
|
20250421,183800,56810840,6300,6300,6300,6300,0
|
|
20250421,183700,56810840,6300,6300,6300,6300,0
|
|
20250421,183600,56810840,6300,6300,6300,6300,0
|
|
20250421,183500,56810840,6300,6300,6300,6300,0
|
|
20250421,183400,56810840,6300,6300,6300,6300,0
|
|
20250421,183300,56810840,6300,6300,6300,6300,0
|
|
20250421,183200,56810840,6300,6300,6300,6300,0
|
|
20250421,183100,56810840,6300,6300,6300,6300,0
|
|
20250421,183000,56810840,6300,6300,6300,6300,0
|
|
20250421,182900,56810840,6300,6300,6300,6300,0
|
|
20250421,182800,56810840,6300,6300,6300,6300,0
|
|
20250421,182700,56810840,6300,6300,6300,6300,0
|
|
20250421,182600,56810840,6300,6300,6300,6300,0
|
|
20250421,182500,56810840,6300,6300,6300,6300,0
|
|
20250421,182400,56810840,6300,6300,6300,6300,0
|
|
20250421,182300,56810840,6300,6300,6300,6300,0
|
|
20250421,182200,56810840,6300,6300,6300,6300,0
|
|
20250421,182100,56810840,6300,6300,6300,6300,0
|
|
20250421,182000,56810840,6300,6300,6300,6300,0
|
|
20250421,181900,56810840,6300,6300,6300,6300,0
|
|
20250421,181800,56810840,6300,6300,6300,6300,0
|
|
20250421,181700,56810840,6300,6300,6300,6300,0
|
|
20250421,181600,56810840,6300,6300,6300,6300,0
|
|
20250421,181500,56810840,6300,6300,6300,6300,101
|
|
20250421,181400,56810840,6300,6300,6300,6300,0
|
|
20250421,181300,56810840,6300,6300,6300,6300,0
|
|
20250421,181200,56810840,6300,6300,6300,6300,0
|
|
20250421,181100,56810840,6300,6300,6300,6300,0
|
|
20250421,181000,56810840,6300,6300,6300,6300,0
|
|
20250421,180900,56810840,6300,6300,6300,6300,0
|
|
20250421,180800,56810840,6300,6300,6300,6300,0
|
|
20250421,180700,56810840,6300,6300,6300,6300,0
|
|
20250421,180600,56810840,6300,6300,6300,6300,0
|
|
20250421,180500,56810840,6300,6300,6300,6300,0
|
|
20250421,180400,56810840,6300,6300,6300,6300,0
|
|
20250421,180300,56810840,6300,6300,6300,6300,0
|
|
20250421,180200,56810840,6300,6300,6300,6300,0
|
|
20250421,180100,56810840,6300,6300,6300,6300,0
|
|
20250421,180000,56810840,6300,6300,6300,6300,0
|
|
20250421,175900,56810840,6300,6300,6300,6300,0
|
|
20250421,175800,56810840,6300,6300,6300,6300,0
|
|
20250421,175700,56810840,6300,6300,6300,6300,0
|
|
20250421,175600,56810840,6300,6300,6300,6300,0
|
|
20250421,175500,56810840,6300,6300,6300,6300,0
|
|
20250421,175400,56810840,6300,6300,6300,6300,0
|
|
20250421,175300,56810840,6300,6300,6300,6300,0
|
|
20250421,175200,56810840,6300,6300,6300,6300,0
|
|
20250421,175100,56810840,6300,6300,6300,6300,0
|
|
20250421,175000,56810840,6300,6300,6300,6300,0
|
|
20250421,174900,56810840,6300,6300,6300,6300,0
|
|
20250421,174800,56810840,6300,6300,6300,6300,0
|
|
20250421,174700,56810840,6300,6300,6300,6300,0
|
|
20250421,174600,56810840,6300,6300,6300,6300,0
|
|
20250421,174500,56810840,6300,6300,6300,6300,101
|
|
20250421,174400,56810840,6300,6300,6300,6300,0
|
|
20250421,174300,56810840,6300,6300,6300,6300,0
|
|
20250421,174200,56810840,6300,6300,6300,6300,0
|
|
20250421,174100,56810840,6300,6300,6300,6300,0
|
|
20250421,174000,56810840,6300,6300,6300,6300,0
|
|
20250421,173900,56810840,6300,6300,6300,6300,0
|
|
20250421,173800,56810840,6300,6300,6300,6300,0
|
|
20250421,173700,56810840,6300,6300,6300,6300,0
|
|
20250421,173600,56810840,6300,6300,6300,6300,0
|
|
20250421,173500,56810840,6300,6300,6300,6300,0
|
|
20250421,173400,56810840,6300,6300,6300,6300,0
|
|
20250421,173300,56810840,6300,6300,6300,6300,0
|
|
20250421,173200,56810840,6300,6300,6300,6300,0
|
|
20250421,173100,56810840,6300,6300,6300,6300,0
|
|
20250421,173000,56810840,6300,6300,6300,6300,0
|
|
20250421,172900,56810840,6300,6300,6300,6300,0
|
|
20250421,172800,56810840,6300,6300,6300,6300,0
|
|
20250421,172700,56810840,6300,6300,6300,6300,0
|
|
20250421,172600,56810840,6300,6300,6300,6300,0
|
|
20250421,172500,56810840,6300,6300,6300,6300,0
|
|
20250421,172400,56810840,6300,6300,6300,6300,0
|
|
20250421,172300,56810840,6300,6300,6300,6300,0
|
|
20250421,172200,56810840,6300,6300,6300,6300,0
|
|
20250421,172100,56810840,6300,6300,6300,6300,0
|
|
20250421,172000,56810840,6300,6300,6300,6300,0
|
|
20250421,171900,56810840,6300,6300,6300,6300,0
|
|
20250421,171800,56810840,6300,6300,6300,6300,0
|
|
20250421,171700,56810840,6300,6300,6300,6300,0
|
|
20250421,171600,56810840,6300,6300,6300,6300,0
|
|
20250421,171500,56810840,6300,6300,6300,6300,101
|
|
20250421,171400,56810840,6300,6300,6300,6300,0
|
|
20250421,171300,56810840,6300,6300,6300,6300,0
|
|
20250421,171200,56810840,6300,6300,6300,6300,0
|
|
20250421,171100,56810840,6300,6300,6300,6300,0
|
|
20250421,171000,56810840,6300,6300,6300,6300,0
|
|
20250421,170900,56810840,6300,6300,6300,6300,0
|
|
20250421,170800,56810840,6300,6300,6300,6300,0
|
|
20250421,170700,56810840,6300,6300,6300,6300,0
|
|
20250421,170600,56810840,6300,6300,6300,6300,0
|
|
20250421,170500,56810840,6300,6300,6300,6300,0
|
|
20250421,170400,56810840,6300,6300,6300,6300,0
|
|
20250421,170300,56810840,6300,6300,6300,6300,0
|
|
20250421,170200,56810840,6300,6300,6300,6300,0
|
|
20250421,170100,56810840,6300,6300,6300,6300,0
|
|
20250421,170000,56810840,6300,6300,6300,6300,0
|
|
20250421,165900,56810840,6300,6300,6300,6300,0
|
|
20250421,165800,56810840,6300,6300,6300,6300,0
|
|
20250421,165700,56810840,6300,6300,6300,6300,0
|
|
20250421,165600,56810840,6300,6300,6300,6300,0
|
|
20250421,165500,56810840,6300,6300,6300,6300,0
|
|
20250421,165400,56810840,6300,6300,6300,6300,0
|
|
20250421,165300,56810840,6300,6300,6300,6300,0
|
|
20250421,165200,56810840,6300,6300,6300,6300,0
|
|
20250421,165100,56810840,6300,6300,6300,6300,0
|
|
20250421,165000,56810840,6300,6300,6300,6300,0
|
|
20250421,164900,56810840,6300,6300,6300,6300,0
|
|
20250421,164800,56810840,6300,6300,6300,6300,0
|
|
20250421,164700,56810840,6300,6300,6300,6300,0
|
|
20250421,164600,56810840,6300,6300,6300,6300,0
|
|
20250421,164500,56810840,6300,6300,6300,6300,101
|
|
20250421,164400,56810840,6300,6300,6300,6300,0
|
|
20250421,164300,56810840,6300,6300,6300,6300,0
|
|
20250421,164200,56810840,6300,6300,6300,6300,0
|
|
20250421,164100,56810840,6300,6300,6300,6300,0
|
|
20250421,164000,56810840,6300,6300,6300,6300,0
|
|
20250421,163900,56810840,6300,6300,6300,6300,0
|
|
20250421,163800,56810840,6300,6300,6300,6300,0
|
|
20250421,163700,56810840,6300,6300,6300,6300,0
|
|
20250421,163600,56810840,6300,6300,6300,6300,0
|
|
20250421,163500,56810840,6300,6300,6300,6300,0
|
|
20250421,163400,56810840,6300,6300,6300,6300,0
|
|
20250421,163300,56810840,6300,6300,6300,6300,0
|
|
20250421,163200,56810840,6300,6300,6300,6300,0
|
|
20250421,163100,56810840,6300,6300,6300,6300,0
|
|
20250421,163000,56810840,6300,6300,6300,6300,0
|
|
20250421,162900,56810840,6300,6300,6300,6300,0
|
|
20250421,162800,56810840,6300,6300,6300,6300,0
|
|
20250421,162700,56810840,6300,6300,6300,6300,0
|
|
20250421,162600,56810840,6300,6300,6300,6300,0
|
|
20250421,162500,56810840,6300,6300,6300,6300,0
|
|
20250421,162400,56810840,6300,6300,6300,6300,0
|
|
20250421,162300,56810840,6300,6300,6300,6300,0
|
|
20250421,162200,56810840,6300,6300,6300,6300,0
|
|
20250421,162100,56810840,6300,6300,6300,6300,0
|
|
20250421,162000,56810840,6300,6300,6300,6300,0
|
|
20250421,161900,56810840,6300,6300,6300,6300,0
|
|
20250421,161800,56810840,6300,6300,6300,6300,0
|
|
20250421,161700,56810840,6300,6300,6300,6300,0
|
|
20250421,161600,56810840,6300,6300,6300,6300,0
|
|
20250421,161500,56810840,6300,6300,6300,6300,101
|
|
20250421,161400,56810840,6300,6300,6300,6300,0
|
|
20250421,161300,56810840,6300,6300,6300,6300,0
|
|
20250421,161200,56810840,6300,6300,6300,6300,0
|
|
20250421,161100,56810840,6300,6300,6300,6300,0
|
|
20250421,161000,56810840,6300,6300,6300,6300,0
|
|
20250421,160900,56810840,6300,6300,6300,6300,0
|
|
20250421,160800,56810840,6300,6300,6300,6300,0
|
|
20250421,160700,56810840,6300,6300,6300,6300,0
|
|
20250421,160600,56810840,6300,6300,6300,6300,0
|
|
20250421,160500,56810840,6300,6300,6300,6300,0
|
|
20250421,160400,56810840,6300,6300,6300,6300,0
|
|
20250421,160300,56810840,6300,6300,6300,6300,0
|
|
20250421,160200,56810840,6300,6300,6300,6300,0
|
|
20250421,160100,56810840,6300,6300,6300,6300,0
|
|
20250421,160000,56810840,6300,6300,6300,6300,0
|
|
20250421,155900,56810840,6300,6300,6300,6300,0
|
|
20250421,155800,56810840,6300,6300,6300,6300,0
|
|
20250421,155700,56810840,6300,6300,6300,6300,0
|
|
20250421,155600,56810840,6300,6300,6300,6300,0
|
|
20250421,155500,56810840,6300,6300,6300,6300,0
|
|
20250421,155400,56810840,6300,6300,6300,6300,0
|
|
20250421,155300,56810840,6300,6300,6300,6300,0
|
|
20250421,155200,56810840,6300,6300,6300,6300,0
|
|
20250421,155100,56810840,6300,6300,6300,6300,0
|
|
20250421,155000,56810840,6300,6300,6300,6300,0
|
|
20250421,154900,56810840,6300,6300,6300,6300,0
|
|
20250421,154800,56810840,6300,6300,6300,6300,0
|
|
20250421,154700,56810840,6300,6300,6300,6300,0
|
|
20250421,154600,56810840,6300,6300,6300,6300,0
|
|
20250421,154500,56810840,6300,6300,6300,6300,101
|
|
20250421,154400,56810840,6300,6300,6300,6300,0
|
|
20250421,154300,56810840,6300,6300,6300,6300,0
|
|
20250421,154200,56810840,6300,6300,6300,6300,0
|
|
20250421,154100,56810840,6300,6300,6300,6300,0
|
|
20250421,154000,56810840,6300,6300,6300,6300,0
|
|
20250421,153900,56810840,6300,6300,6300,6300,0
|
|
20250421,153800,56810840,6300,6300,6300,6300,0
|
|
20250421,153700,56810840,6300,6300,6300,6300,0
|
|
20250421,153600,56810840,6300,6300,6300,6300,0
|
|
20250421,153500,56810840,6300,6300,6300,6300,0
|
|
20250421,153400,56810840,6300,6300,6300,6300,0
|
|
20250421,153300,56810840,6300,6300,6300,6300,0
|
|
20250421,153200,56810840,6300,6300,6300,6300,0
|
|
20250421,153100,56810840,6300,6300,6300,6300,0
|
|
20250421,153000,56810840,6300,6300,6300,6300,101
|
|
20250421,152900,56174540,6300,6300,6300,6300,0
|
|
20250421,152800,56174540,6300,6300,6300,6300,0
|
|
20250421,152700,56174540,6300,6300,6300,6300,0
|
|
20250421,152600,56174540,6300,6300,6300,6300,0
|
|
20250421,152500,56174540,6300,6300,6300,6300,0
|
|
20250421,152400,56174540,6300,6300,6300,6300,0
|
|
20250421,152300,56174540,6300,6300,6300,6300,0
|
|
20250421,152200,56174540,6300,6300,6300,6300,0
|
|
20250421,152100,56174540,6300,6300,6300,6300,0
|
|
20250421,152000,56174540,6300,6300,6300,6300,0
|
|
20250421,151900,56174540,6300,6300,6300,6300,0
|
|
20250421,151800,56174540,6300,6300,6300,6300,0
|
|
20250421,151700,56174540,6300,6300,6300,6300,1
|
|
20250421,151600,56168240,6280,6280,6280,6280,1
|
|
20250421,151500,56161960,6300,6290,6300,6280,7
|
|
20250421,151400,56117930,6300,6300,6300,6300,0
|
|
20250421,151300,56117930,6300,6300,6300,6300,0
|
|
20250421,151200,56117930,6300,6300,6300,6300,0
|
|
20250421,151100,56117930,6300,6300,6300,6300,100
|
|
20250421,151000,55487930,6290,6290,6290,6290,156
|
|
20250421,150900,54506690,6290,6290,6290,6290,100
|
|
20250421,150800,53877690,6290,6290,6290,6290,0
|
|
20250421,150700,53877690,6290,6290,6290,6290,0
|
|
20250421,150600,53877690,6290,6280,6290,6280,2
|
|
20250421,150500,53865120,6270,6270,6270,6270,0
|
|
20250421,150400,53865120,6270,6270,6270,6270,1
|
|
20250421,150300,53858850,6290,6290,6290,6290,0
|
|
20250421,150200,53858850,6290,6290,6290,6290,0
|
|
20250421,150100,53858850,6290,6290,6290,6290,0
|
|
20250421,150000,53858850,6290,6290,6290,6290,0
|
|
20250421,145900,53858850,6290,6290,6290,6290,50
|
|
20250421,145800,53544350,6290,6290,6290,6290,1
|
|
20250421,145700,53538060,6290,6290,6290,6290,0
|
|
20250421,145600,53538060,6290,6290,6290,6290,0
|
|
20250421,145500,53538060,6290,6290,6290,6290,0
|
|
20250421,145400,53538060,6290,6290,6290,6290,0
|
|
20250421,145300,53538060,6290,6290,6290,6290,0
|
|
20250421,145200,53538060,6290,6290,6290,6290,0
|
|
20250421,145100,53538060,6290,6290,6290,6290,0
|
|
20250421,145000,53538060,6290,6290,6290,6290,0
|
|
20250421,144900,53538060,6290,6290,6290,6290,0
|
|
20250421,144800,53538060,6290,6290,6290,6290,0
|
|
20250421,144700,53538060,6290,6290,6290,6290,0
|
|
20250421,144600,53538060,6290,6290,6290,6290,0
|
|
20250421,144500,53538060,6290,6290,6290,6290,0
|
|
20250421,144400,53538060,6290,6290,6290,6290,0
|
|
20250421,144300,53538060,6290,6290,6290,6290,0
|
|
20250421,144200,53538060,6290,6290,6290,6290,0
|
|
20250421,144100,53538060,6290,6290,6290,6290,0
|
|
20250421,144000,53538060,6290,6290,6290,6290,0
|
|
20250421,143900,53538060,6290,6290,6290,6290,1
|
|
20250421,143800,53531770,6280,6280,6280,6280,0
|
|
20250421,143700,53531770,6280,6280,6280,6280,1
|
|
20250421,143600,53525490,6260,6260,6260,6260,0
|
|
20250421,143500,53525490,6260,6260,6260,6260,0
|
|
20250421,143400,53525490,6260,6260,6260,6260,0
|
|
20250421,143300,53525490,6260,6260,6260,6260,0
|
|
20250421,143200,53525490,6260,6260,6260,6260,0
|
|
20250421,143100,53525490,6260,6260,6260,6260,0
|
|
20250421,143000,53525490,6260,6260,6260,6260,0
|
|
20250421,142900,53525490,6260,6260,6260,6260,0
|
|
20250421,142800,53525490,6260,6260,6260,6260,0
|
|
20250421,142700,53525490,6260,6260,6260,6260,0
|
|
20250421,142600,53525490,6260,6260,6260,6260,0
|
|
20250421,142500,53525490,6260,6260,6260,6260,0
|
|
20250421,142400,53525490,6260,6260,6260,6260,1
|
|
20250421,142300,53519230,6260,6260,6260,6260,0
|
|
20250421,142200,53519230,6260,6260,6260,6260,0
|
|
20250421,142100,53519230,6260,6260,6260,6260,0
|
|
20250421,142000,53519230,6260,6260,6260,6260,0
|
|
20250421,141900,53519230,6260,6260,6260,6260,0
|
|
20250421,141800,53519230,6260,6260,6260,6260,0
|
|
20250421,141700,53519230,6260,6260,6260,6260,0
|
|
20250421,141600,53519230,6260,6260,6260,6260,0
|
|
20250421,141500,53519230,6260,6260,6260,6260,8
|
|
20250421,141400,53469150,6280,6280,6280,6280,0
|
|
20250421,141300,53469150,6280,6280,6280,6280,0
|
|
20250421,141200,53469150,6280,6280,6280,6280,0
|
|
20250421,141100,53469150,6280,6280,6280,6280,1
|
|
20250421,141000,53462870,6290,6290,6290,6290,0
|
|
20250421,140900,53462870,6290,6290,6290,6290,0
|
|
20250421,140800,53462870,6290,6290,6290,6290,0
|
|
20250421,140700,53462870,6290,6290,6290,6290,0
|
|
20250421,140600,53462870,6290,6290,6290,6290,0
|
|
20250421,140500,53462870,6290,6290,6290,6290,0
|
|
20250421,140400,53462870,6290,6290,6290,6290,0
|
|
20250421,140300,53462870,6290,6290,6290,6290,0
|
|
20250421,140200,53462870,6290,6290,6290,6290,0
|
|
20250421,140100,53462870,6290,6290,6290,6290,0
|
|
20250421,140000,53462870,6290,6290,6290,6290,0
|
|
20250421,135900,53462870,6290,6290,6290,6290,0
|
|
20250421,135800,53462870,6290,6290,6290,6290,0
|
|
20250421,135700,53462870,6290,6290,6290,6290,0
|
|
20250421,135600,53462870,6290,6290,6290,6290,4
|
|
20250421,135500,53437710,6280,6280,6280,6280,0
|
|
20250421,135400,53437710,6280,6280,6280,6280,0
|
|
20250421,135300,53437710,6280,6280,6280,6280,0
|
|
20250421,135200,53437710,6280,6280,6280,6280,0
|
|
20250421,135100,53437710,6280,6280,6280,6280,0
|
|
20250421,135000,53437710,6280,6280,6280,6280,0
|
|
20250421,134900,53437710,6280,6280,6280,6280,0
|
|
20250421,134800,53437710,6280,6280,6280,6280,0
|
|
20250421,134700,53437710,6280,6280,6280,6280,0
|
|
20250421,134600,53437710,6280,6280,6280,6280,1
|
|
20250421,134500,53431430,6250,6250,6250,6250,0
|
|
20250421,134400,53431430,6250,6250,6250,6250,0
|
|
20250421,134300,53431430,6250,6250,6250,6250,0
|
|
20250421,134200,53431430,6250,6250,6250,6250,0
|
|
20250421,134100,53431430,6250,6250,6250,6250,0
|
|
20250421,134000,53431430,6250,6270,6270,6250,10
|
|
20250421,133900,53368850,6290,6290,6290,6290,0
|
|
20250421,133800,53368850,6290,6290,6290,6290,0
|
|
20250421,133700,53368850,6290,6290,6290,6290,0
|
|
20250421,133600,53368850,6290,6290,6290,6290,0
|
|
20250421,133500,53368850,6290,6290,6290,6290,0
|
|
20250421,133400,53368850,6290,6290,6290,6290,0
|
|
20250421,133300,53368850,6290,6290,6290,6290,0
|
|
20250421,133200,53368850,6290,6290,6290,6290,0
|
|
20250421,133100,53368850,6290,6290,6290,6290,0
|
|
20250421,133000,53368850,6290,6290,6290,6290,0
|
|
20250421,132900,53368850,6290,6290,6290,6290,1
|
|
20250421,132800,53362560,6290,6290,6290,6290,0
|
|
20250421,132700,53362560,6290,6290,6290,6290,0
|
|
20250421,132600,53362560,6290,6290,6290,6290,0
|
|
20250421,132500,53362560,6290,6290,6290,6290,0
|
|
20250421,132400,53362560,6290,6290,6290,6290,0
|
|
20250421,132300,53362560,6290,6290,6290,6290,0
|
|
20250421,132200,53362560,6290,6290,6290,6290,0
|
|
20250421,132100,53362560,6290,6290,6290,6290,0
|
|
20250421,132000,53362560,6290,6290,6290,6290,0
|
|
20250421,131900,53362560,6290,6290,6290,6290,0
|
|
20250421,131800,53362560,6290,6280,6290,6280,2
|
|
20250421,131700,53349990,6290,6290,6290,6290,0
|
|
20250421,131600,53349990,6290,6290,6290,6290,0
|
|
20250421,131500,53349990,6290,6290,6290,6290,0
|
|
20250421,131400,53349990,6290,6290,6290,6290,0
|
|
20250421,131300,53349990,6290,6290,6290,6290,0
|
|
20250421,131200,53349990,6290,6290,6290,6290,13
|
|
20250421,131100,53268220,6290,6290,6290,6290,3
|
|
20250421,131000,53249350,6280,6280,6280,6280,0
|
|
20250421,130900,53249350,6280,6280,6280,6280,2
|
|
20250421,130800,53236790,6280,6280,6280,6280,180
|
|
20250421,130700,52106390,6280,6280,6280,6280,0
|
|
20250421,130600,52106390,6280,6280,6280,6280,0
|
|
20250421,130500,52106390,6280,6280,6280,6280,0
|
|
20250421,130400,52106390,6280,6280,6280,6280,0
|
|
20250421,130300,52106390,6280,6280,6280,6280,200
|
|
20250421,130200,50850390,6250,6250,6250,6250,0
|
|
20250421,130100,50850390,6250,6250,6250,6250,0
|
|
20250421,130000,50850390,6250,6250,6250,6250,0
|
|
20250421,125900,50850390,6250,6250,6250,6250,0
|
|
20250421,125800,50850390,6250,6260,6260,6250,17
|
|
20250421,125700,50744130,6260,6260,6260,6260,0
|
|
20250421,125600,50744130,6260,6260,6260,6260,0
|
|
20250421,125500,50744130,6260,6260,6260,6260,0
|
|
20250421,125400,50744130,6260,6260,6260,6260,0
|
|
20250421,125300,50744130,6260,6260,6260,6260,0
|
|
20250421,125200,50744130,6260,6260,6260,6260,0
|
|
20250421,125100,50744130,6260,6260,6260,6260,0
|
|
20250421,125000,50744130,6260,6260,6260,6260,2
|
|
20250421,124900,50731610,6260,6260,6260,6260,0
|
|
20250421,124800,50731610,6260,6260,6260,6260,0
|
|
20250421,124700,50731610,6260,6260,6260,6260,0
|
|
20250421,124600,50731610,6260,6260,6260,6260,0
|
|
20250421,124500,50731610,6260,6260,6260,6260,0
|
|
20250421,124400,50731610,6260,6260,6260,6260,0
|
|
20250421,124300,50731610,6260,6260,6260,6260,0
|
|
20250421,124200,50731610,6260,6260,6260,6260,0
|
|
20250421,124100,50731610,6260,6260,6260,6260,0
|
|
20250421,124000,50731610,6260,6260,6260,6260,0
|
|
20250421,123900,50731610,6260,6260,6260,6260,0
|
|
20250421,123800,50731610,6260,6260,6260,6260,0
|
|
20250421,123700,50731610,6260,6260,6260,6260,0
|
|
20250421,123600,50731610,6260,6260,6260,6260,0
|
|
20250421,123500,50731610,6260,6260,6260,6260,0
|
|
20250421,123400,50731610,6260,6260,6260,6260,0
|
|
20250421,123300,50731610,6260,6260,6260,6260,0
|
|
20250421,123200,50731610,6260,6260,6260,6260,0
|
|
20250421,123100,50731610,6260,6260,6260,6260,0
|
|
20250421,123000,50731610,6260,6260,6260,6260,0
|
|
20250421,122900,50731610,6260,6260,6260,6260,0
|
|
20250421,122800,50731610,6260,6260,6260,6260,0
|
|
20250421,122700,50731610,6260,6260,6260,6260,0
|
|
20250421,122600,50731610,6260,6260,6260,6260,0
|
|
20250421,122500,50731610,6260,6260,6260,6260,0
|
|
20250421,122400,50731610,6260,6260,6260,6260,0
|
|
20250421,122300,50731610,6260,6260,6260,6260,0
|
|
20250421,122200,50731610,6260,6260,6260,6260,0
|
|
20250421,122100,50731610,6260,6260,6260,6260,0
|
|
20250421,122000,50731610,6260,6260,6260,6260,0
|
|
20250421,121900,50731610,6260,6260,6260,6260,4
|
|
20250421,121800,50706570,6260,6260,6260,6260,0
|
|
20250421,121700,50706570,6260,6260,6260,6260,0
|
|
20250421,121600,50706570,6260,6260,6260,6260,0
|
|
20250421,121500,50706570,6260,6260,6260,6260,0
|
|
20250421,121400,50706570,6260,6260,6260,6260,0
|
|
20250421,121300,50706570,6260,6260,6260,6260,0
|
|
20250421,121200,50706570,6260,6260,6260,6260,20
|
|
20250421,121100,50581370,6260,6260,6260,6260,0
|
|
20250421,121000,50581370,6260,6260,6260,6260,0
|
|
20250421,120900,50581370,6260,6260,6260,6260,0
|
|
20250421,120800,50581370,6260,6260,6260,6260,0
|
|
20250421,120700,50581370,6260,6260,6260,6260,0
|
|
20250421,120600,50581370,6260,6260,6260,6260,0
|
|
20250421,120500,50581370,6260,6260,6260,6260,0
|
|
20250421,120400,50581370,6260,6260,6260,6260,0
|
|
20250421,120300,50581370,6260,6260,6260,6260,0
|
|
20250421,120200,50581370,6260,6260,6260,6260,3
|
|
20250421,120100,50562590,6260,6280,6280,6260,281
|
|
20250421,120000,48802300,6270,6270,6270,6270,25
|
|
20250421,115900,48645550,6280,6280,6280,6280,0
|
|
20250421,115800,48645550,6280,6280,6280,6280,2
|
|
20250421,115700,48632990,6270,6280,6280,6270,101
|
|
20250421,115600,47999710,6270,6270,6270,6270,0
|
|
20250421,115500,47999710,6270,6270,6270,6270,0
|
|
20250421,115400,47999710,6270,6270,6270,6270,7
|
|
20250421,115300,47955820,6270,6270,6270,6270,0
|
|
20250421,115200,47955820,6270,6270,6270,6270,0
|
|
20250421,115100,47955820,6270,6270,6270,6270,1
|
|
20250421,115000,47949550,6270,6270,6270,6270,0
|
|
20250421,114900,47949550,6270,6270,6270,6270,0
|
|
20250421,114800,47949550,6270,6270,6270,6270,0
|
|
20250421,114700,47949550,6270,6270,6270,6270,1
|
|
20250421,114600,47943280,6270,6270,6270,6270,0
|
|
20250421,114500,47943280,6270,6270,6270,6270,0
|
|
20250421,114400,47943280,6270,6270,6270,6270,0
|
|
20250421,114300,47943280,6270,6270,6270,6270,0
|
|
20250421,114200,47943280,6270,6270,6270,6270,0
|
|
20250421,114100,47943280,6270,6270,6270,6270,0
|
|
20250421,114000,47943280,6270,6270,6270,6270,0
|
|
20250421,113900,47943280,6270,6270,6270,6270,0
|
|
20250421,113800,47943280,6270,6270,6270,6270,1
|
|
20250421,113700,47937010,6270,6270,6270,6270,1
|
|
20250421,113600,47930740,6260,6260,6260,6260,0
|
|
20250421,113500,47930740,6260,6260,6260,6260,0
|
|
20250421,113400,47930740,6260,6260,6260,6260,0
|
|
20250421,113300,47930740,6260,6260,6260,6260,0
|
|
20250421,113200,47930740,6260,6260,6260,6260,0
|
|
20250421,113100,47930740,6260,6260,6260,6260,0
|
|
20250421,113000,47930740,6260,6260,6260,6260,0
|
|
20250421,112900,47930740,6260,6260,6260,6260,0
|
|
20250421,112800,47930740,6260,6260,6260,6260,2
|
|
20250421,112700,47918220,6270,6270,6270,6270,0
|
|
20250421,112600,47918220,6270,6270,6270,6270,0
|
|
20250421,112500,47918220,6270,6270,6270,6270,0
|
|
20250421,112400,47918220,6270,6270,6270,6270,0
|
|
20250421,112300,47918220,6270,6270,6270,6270,8
|
|
20250421,112200,47868060,6280,6280,6280,6280,0
|
|
20250421,112100,47868060,6280,6280,6280,6280,0
|
|
20250421,112000,47868060,6280,6280,6280,6280,0
|
|
20250421,111900,47868060,6280,6280,6280,6280,0
|
|
20250421,111800,47868060,6280,6280,6280,6280,50
|
|
20250421,111700,47554060,6280,6280,6280,6280,75
|
|
20250421,111600,47083060,6280,6280,6280,6280,0
|
|
20250421,111500,47083060,6280,6280,6280,6280,0
|
|
20250421,111400,47083060,6280,6280,6280,6280,0
|
|
20250421,111300,47083060,6280,6280,6280,6280,0
|
|
20250421,111200,47083060,6280,6280,6280,6280,0
|
|
20250421,111100,47083060,6280,6280,6280,6280,0
|
|
20250421,111000,47083060,6280,6270,6280,6270,3
|
|
20250421,110900,47064240,6240,6240,6240,6240,0
|
|
20250421,110800,47064240,6240,6240,6240,6240,0
|
|
20250421,110700,47064240,6240,6240,6240,6240,0
|
|
20250421,110600,47064240,6240,6240,6240,6240,0
|
|
20250421,110500,47064240,6240,6240,6240,6240,0
|
|
20250421,110400,47064240,6240,6240,6240,6240,0
|
|
20250421,110300,47064240,6240,6240,6240,6240,0
|
|
20250421,110200,47064240,6240,6240,6240,6240,1
|
|
20250421,110100,47058000,6270,6270,6270,6270,0
|
|
20250421,110000,47058000,6270,6270,6270,6270,0
|
|
20250421,105900,47058000,6270,6270,6270,6270,0
|
|
20250421,105800,47058000,6270,6270,6270,6270,8
|
|
20250421,105700,47007840,6270,6270,6270,6270,13
|
|
20250421,105600,46926330,6260,6260,6260,6260,1
|
|
20250421,105500,46920070,6240,6240,6240,6240,0
|
|
20250421,105400,46920070,6240,6240,6240,6240,0
|
|
20250421,105300,46920070,6240,6240,6240,6240,0
|
|
20250421,105200,46920070,6240,6240,6240,6240,0
|
|
20250421,105100,46920070,6240,6240,6240,6240,3
|
|
20250421,105000,46901350,6240,6240,6240,6240,30
|
|
20250421,104900,46714150,6240,6240,6240,6240,0
|
|
20250421,104800,46714150,6240,6240,6240,6240,0
|
|
20250421,104700,46714150,6240,6240,6240,6240,0
|
|
20250421,104600,46714150,6240,6240,6240,6240,2
|
|
20250421,104500,46701670,6240,6240,6240,6240,1
|
|
20250421,104400,46695430,6230,6230,6230,6230,1
|
|
20250421,104300,46689200,6240,6240,6240,6240,0
|
|
20250421,104200,46689200,6240,6240,6240,6240,0
|
|
20250421,104100,46689200,6240,6240,6240,6240,0
|
|
20250421,104000,46689200,6240,6240,6240,6240,0
|
|
20250421,103900,46689200,6240,6240,6240,6240,0
|
|
20250421,103800,46689200,6240,6240,6240,6240,0
|
|
20250421,103700,46689200,6240,6240,6240,6240,30
|
|
20250421,103600,46502000,6240,6240,6240,6240,0
|
|
20250421,103500,46502000,6240,6240,6240,6240,0
|
|
20250421,103400,46502000,6240,6240,6240,6240,0
|
|
20250421,103300,46502000,6240,6240,6240,6240,0
|
|
20250421,103200,46502000,6240,6240,6240,6240,1
|
|
20250421,103100,46495760,6230,6230,6230,6230,2
|
|
20250421,103000,46483300,6210,6220,6220,6210,2
|
|
20250421,102900,46470870,6210,6210,6210,6210,0
|
|
20250421,102800,46470870,6210,6210,6210,6210,0
|
|
20250421,102700,46470870,6210,6210,6210,6210,0
|
|
20250421,102600,46470870,6210,6210,6210,6210,0
|
|
20250421,102500,46470870,6210,6210,6210,6210,0
|
|
20250421,102400,46470870,6210,6210,6210,6210,0
|
|
20250421,102300,46470870,6210,6210,6210,6210,0
|
|
20250421,102200,46470870,6210,6210,6210,6210,0
|
|
20250421,102100,46470870,6210,6210,6210,6210,0
|
|
20250421,102000,46470870,6210,6230,6230,6210,22
|
|
20250421,101900,46334200,6280,6280,6280,6280,0
|
|
20250421,101800,46334200,6280,6280,6280,6280,0
|
|
20250421,101700,46334200,6280,6280,6280,6280,0
|
|
20250421,101600,46334200,6280,6280,6280,6280,0
|
|
20250421,101500,46334200,6280,6280,6280,6280,0
|
|
20250421,101400,46334200,6280,6280,6280,6280,1
|
|
20250421,101300,46327920,6280,6280,6280,6280,0
|
|
20250421,101200,46327920,6280,6280,6280,6280,0
|
|
20250421,101100,46327920,6280,6280,6280,6280,1
|
|
20250421,101000,46321640,6200,6200,6200,6200,0
|
|
20250421,100900,46321640,6200,6200,6200,6200,0
|
|
20250421,100800,46321640,6200,6200,6200,6200,0
|
|
20250421,100700,46321640,6200,6200,6200,6200,0
|
|
20250421,100600,46321640,6200,6240,6240,6200,14
|
|
20250421,100500,46234760,6250,6250,6250,6250,0
|
|
20250421,100400,46234760,6250,6250,6250,6250,0
|
|
20250421,100300,46234760,6250,6250,6250,6250,1
|
|
20250421,100200,46228510,6240,6240,6240,6240,0
|
|
20250421,100100,46228510,6240,6240,6240,6240,0
|
|
20250421,100000,46228510,6240,6240,6240,6240,0
|
|
20250421,095900,46228510,6240,6240,6240,6240,0
|
|
20250421,095800,46228510,6240,6250,6250,6240,800
|
|
20250421,095700,41236080,6300,6300,6300,6300,0
|
|
20250421,095600,41236080,6300,6300,6300,6300,429
|
|
20250421,095500,38533380,6310,6310,6310,6310,0
|
|
20250421,095400,38533380,6310,6310,6310,6310,0
|
|
20250421,095300,38533380,6310,6310,6310,6310,1
|
|
20250421,095200,38527070,6330,6330,6330,6330,0
|
|
20250421,095100,38527070,6330,6330,6330,6330,5
|
|
20250421,095000,38495420,6300,6320,6330,6300,406
|
|
20250421,094900,35929280,6320,6310,6320,6310,65
|
|
20250421,094800,35518960,6310,6310,6310,6310,79
|
|
20250421,094700,35020470,6320,6320,6320,6320,0
|
|
20250421,094600,35020470,6320,6320,6320,6320,0
|
|
20250421,094500,35020470,6320,6320,6320,6320,0
|
|
20250421,094400,35020470,6320,6320,6320,6320,0
|
|
20250421,094300,35020470,6320,6320,6320,6320,1
|
|
20250421,094200,35014150,6320,6320,6320,6320,164
|
|
20250421,094100,33977670,6320,6320,6320,6320,0
|
|
20250421,094000,33977670,6320,6320,6320,6320,5
|
|
20250421,093900,33946070,6320,6320,6320,6320,0
|
|
20250421,093800,33946070,6320,6320,6320,6320,5
|
|
20250421,093700,33914470,6330,6330,6330,6330,0
|
|
20250421,093600,33914470,6330,6330,6330,6330,0
|
|
20250421,093500,33914470,6330,6330,6330,6330,0
|
|
20250421,093400,33914470,6330,6330,6330,6330,0
|
|
20250421,093300,33914470,6330,6330,6330,6330,0
|
|
20250421,093200,33914470,6330,6330,6330,6330,0
|
|
20250421,093100,33914470,6330,6330,6330,6330,0
|
|
20250421,093000,33914470,6330,6330,6330,6330,0
|
|
20250421,092900,33914470,6330,6330,6330,6330,0
|
|
20250421,092800,33914470,6330,6330,6330,6330,971
|
|
20250421,092700,27768040,6330,6330,6330,6330,0
|
|
20250421,092600,27768040,6330,6330,6330,6330,100
|
|
20250421,092500,27135040,6330,6330,6330,6330,0
|
|
20250421,092400,27135040,6330,6330,6330,6330,0
|
|
20250421,092300,27135040,6330,6330,6330,6330,0
|
|
20250421,092200,27135040,6330,6330,6330,6330,0
|
|
20250421,092100,27135040,6330,6340,6340,6330,511
|
|
20250421,092000,23900300,6340,6340,6340,6340,0
|
|
20250421,091900,23900300,6340,6340,6340,6340,0
|
|
20250421,091800,23900300,6340,6340,6340,6340,0
|
|
20250421,091700,23900300,6340,6340,6340,6340,13
|
|
20250421,091600,23817880,6330,6330,6330,6330,68
|
|
20250421,091500,23387440,6340,6330,6340,6330,6
|
|
20250421,091400,23349420,6330,6330,6330,6330,124
|
|
20250421,091300,22564500,6330,6320,6330,6320,79
|
|
20250421,091200,22064560,6320,6320,6320,6320,3
|
|
20250421,091100,22045600,6300,6330,6330,6300,72
|
|
20250421,091000,21590620,6330,6330,6330,6330,26
|
|
20250421,090900,21426040,6350,6350,6350,6350,0
|
|
20250421,090800,21426040,6350,6350,6350,6350,0
|
|
20250421,090700,21426040,6350,6280,6350,6280,2235
|
|
20250421,090600,7279730,6280,6280,6280,6280,0
|
|
20250421,090500,7279730,6280,6280,6280,6280,200
|
|
20250421,090400,6023730,6280,6280,6280,6280,0
|
|
20250421,090300,6023730,6280,6280,6280,6280,0
|
|
20250421,090200,6023730,6280,6280,6280,6280,0
|
|
20250421,090100,6023730,6280,6250,6280,6240,488
|
|
20250421,090000,2960190,6240,6240,6280,6240,474
|