688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,202500,857611380,14730,14730,14730,14730,1179
|
|
20250421,202400,857611380,14730,14730,14730,14730,0
|
|
20250421,202300,857611380,14730,14730,14730,14730,0
|
|
20250421,202200,857611380,14730,14730,14730,14730,0
|
|
20250421,202100,857611380,14730,14730,14730,14730,0
|
|
20250421,202000,857611380,14730,14730,14730,14730,0
|
|
20250421,201900,857611380,14730,14730,14730,14730,0
|
|
20250421,201800,857611380,14730,14730,14730,14730,0
|
|
20250421,201700,857611380,14730,14730,14730,14730,0
|
|
20250421,201600,857611380,14730,14730,14730,14730,0
|
|
20250421,201500,857611380,14730,14730,14730,14730,0
|
|
20250421,201400,857611380,14730,14730,14730,14730,0
|
|
20250421,201300,857611380,14730,14730,14730,14730,0
|
|
20250421,201200,857611380,14730,14730,14730,14730,0
|
|
20250421,201100,857611380,14730,14730,14730,14730,0
|
|
20250421,201000,857611380,14730,14730,14730,14730,0
|
|
20250421,200900,857611380,14730,14730,14730,14730,0
|
|
20250421,200800,857611380,14730,14730,14730,14730,0
|
|
20250421,200700,857611380,14730,14730,14730,14730,0
|
|
20250421,200600,857611380,14730,14730,14730,14730,0
|
|
20250421,200500,857611380,14730,14730,14730,14730,0
|
|
20250421,200400,857611380,14730,14730,14730,14730,0
|
|
20250421,200300,857611380,14730,14730,14730,14730,0
|
|
20250421,200200,857611380,14730,14730,14730,14730,0
|
|
20250421,200100,857611380,14730,14730,14730,14730,0
|
|
20250421,200000,857611380,14730,14730,14730,14730,0
|
|
20250421,195900,857611380,14730,14730,14730,14730,0
|
|
20250421,195800,857611380,14730,14730,14730,14730,0
|
|
20250421,195700,857611380,14730,14730,14730,14730,0
|
|
20250421,195600,857611380,14730,14730,14730,14730,0
|
|
20250421,195500,857611380,14730,14730,14730,14730,1179
|
|
20250421,195400,857611380,14730,14730,14730,14730,0
|
|
20250421,195300,857611380,14730,14730,14730,14730,0
|
|
20250421,195200,857611380,14730,14730,14730,14730,0
|
|
20250421,195100,857611380,14730,14730,14730,14730,0
|
|
20250421,195000,857611380,14730,14730,14730,14730,0
|
|
20250421,194900,857611380,14730,14730,14730,14730,0
|
|
20250421,194800,857611380,14730,14730,14730,14730,0
|
|
20250421,194700,857611380,14730,14730,14730,14730,0
|
|
20250421,194600,857611380,14730,14730,14730,14730,0
|
|
20250421,194500,857611380,14730,14730,14730,14730,0
|
|
20250421,194400,857611380,14730,14730,14730,14730,0
|
|
20250421,194300,857611380,14730,14730,14730,14730,0
|
|
20250421,194200,857611380,14730,14730,14730,14730,0
|
|
20250421,194100,857611380,14730,14730,14730,14730,0
|
|
20250421,194000,857611380,14730,14730,14730,14730,0
|
|
20250421,193900,857611380,14730,14730,14730,14730,0
|
|
20250421,193800,857611380,14730,14730,14730,14730,0
|
|
20250421,193700,857611380,14730,14730,14730,14730,0
|
|
20250421,193600,857611380,14730,14730,14730,14730,0
|
|
20250421,193500,857611380,14730,14730,14730,14730,0
|
|
20250421,193400,857611380,14730,14730,14730,14730,0
|
|
20250421,193300,857611380,14730,14730,14730,14730,0
|
|
20250421,193200,857611380,14730,14730,14730,14730,0
|
|
20250421,193100,857611380,14730,14730,14730,14730,0
|
|
20250421,193000,857611380,14730,14730,14730,14730,0
|
|
20250421,192900,857611380,14730,14730,14730,14730,0
|
|
20250421,192800,857611380,14730,14730,14730,14730,0
|
|
20250421,192700,857611380,14730,14730,14730,14730,0
|
|
20250421,192600,857611380,14730,14730,14730,14730,0
|
|
20250421,192500,857611380,14730,14730,14730,14730,1179
|
|
20250421,192400,857611380,14730,14730,14730,14730,0
|
|
20250421,192300,857611380,14730,14730,14730,14730,0
|
|
20250421,192200,857611380,14730,14730,14730,14730,0
|
|
20250421,192100,857611380,14730,14730,14730,14730,0
|
|
20250421,192000,857611380,14730,14730,14730,14730,0
|
|
20250421,191900,857611380,14730,14730,14730,14730,0
|
|
20250421,191800,857611380,14730,14730,14730,14730,0
|
|
20250421,191700,857611380,14730,14730,14730,14730,0
|
|
20250421,191600,857611380,14730,14730,14730,14730,0
|
|
20250421,191500,857611380,14730,14730,14730,14730,0
|
|
20250421,191400,857611380,14730,14730,14730,14730,0
|
|
20250421,191300,857611380,14730,14730,14730,14730,0
|
|
20250421,191200,857611380,14730,14730,14730,14730,0
|
|
20250421,191100,857611380,14730,14730,14730,14730,0
|
|
20250421,191000,857611380,14730,14730,14730,14730,0
|
|
20250421,190900,857611380,14730,14730,14730,14730,0
|
|
20250421,190800,857611380,14730,14730,14730,14730,0
|
|
20250421,190700,857611380,14730,14730,14730,14730,0
|
|
20250421,190600,857611380,14730,14730,14730,14730,0
|
|
20250421,190500,857611380,14730,14730,14730,14730,0
|
|
20250421,190400,857611380,14730,14730,14730,14730,0
|
|
20250421,190300,857611380,14730,14730,14730,14730,0
|
|
20250421,190200,857611380,14730,14730,14730,14730,0
|
|
20250421,190100,857611380,14730,14730,14730,14730,0
|
|
20250421,190000,857611380,14730,14730,14730,14730,0
|
|
20250421,185900,857611380,14730,14730,14730,14730,0
|
|
20250421,185800,857611380,14730,14730,14730,14730,0
|
|
20250421,185700,857611380,14730,14730,14730,14730,0
|
|
20250421,185600,857611380,14730,14730,14730,14730,0
|
|
20250421,185500,857611380,14730,14730,14730,14730,1179
|
|
20250421,185400,857611380,14730,14730,14730,14730,0
|
|
20250421,185300,857611380,14730,14730,14730,14730,0
|
|
20250421,185200,857611380,14730,14730,14730,14730,0
|
|
20250421,185100,857611380,14730,14730,14730,14730,0
|
|
20250421,185000,857611380,14730,14730,14730,14730,0
|
|
20250421,184900,857611380,14730,14730,14730,14730,0
|
|
20250421,184800,857611380,14730,14730,14730,14730,0
|
|
20250421,184700,857611380,14730,14730,14730,14730,0
|
|
20250421,184600,857611380,14730,14730,14730,14730,0
|
|
20250421,184500,857611380,14730,14730,14730,14730,0
|
|
20250421,184400,857611380,14730,14730,14730,14730,0
|
|
20250421,184300,857611380,14730,14730,14730,14730,0
|
|
20250421,184200,857611380,14730,14730,14730,14730,0
|
|
20250421,184100,857611380,14730,14730,14730,14730,0
|
|
20250421,184000,857611380,14730,14730,14730,14730,0
|
|
20250421,183900,857611380,14730,14730,14730,14730,0
|
|
20250421,183800,857611380,14730,14730,14730,14730,0
|
|
20250421,183700,857611380,14730,14730,14730,14730,0
|
|
20250421,183600,857611380,14730,14730,14730,14730,0
|
|
20250421,183500,857611380,14730,14730,14730,14730,0
|
|
20250421,183400,857611380,14730,14730,14730,14730,0
|
|
20250421,183300,857611380,14730,14730,14730,14730,0
|
|
20250421,183200,857611380,14730,14730,14730,14730,0
|
|
20250421,183100,857611380,14730,14730,14730,14730,0
|
|
20250421,183000,857611380,14730,14730,14730,14730,0
|
|
20250421,182900,857611380,14730,14730,14730,14730,0
|
|
20250421,182800,857611380,14730,14730,14730,14730,0
|
|
20250421,182700,857611380,14730,14730,14730,14730,0
|
|
20250421,182600,857611380,14730,14730,14730,14730,0
|
|
20250421,182500,857611380,14730,14730,14730,14730,1179
|
|
20250421,182400,857611380,14730,14730,14730,14730,0
|
|
20250421,182300,857611380,14730,14730,14730,14730,0
|
|
20250421,182200,857611380,14730,14730,14730,14730,0
|
|
20250421,182100,857611380,14730,14730,14730,14730,0
|
|
20250421,182000,857611380,14730,14730,14730,14730,0
|
|
20250421,181900,857611380,14730,14730,14730,14730,0
|
|
20250421,181800,857611380,14730,14730,14730,14730,0
|
|
20250421,181700,857611380,14730,14730,14730,14730,0
|
|
20250421,181600,857611380,14730,14730,14730,14730,0
|
|
20250421,181500,857611380,14730,14730,14730,14730,0
|
|
20250421,181400,857611380,14730,14730,14730,14730,0
|
|
20250421,181300,857611380,14730,14730,14730,14730,0
|
|
20250421,181200,857611380,14730,14730,14730,14730,0
|
|
20250421,181100,857611380,14730,14730,14730,14730,0
|
|
20250421,181000,857611380,14730,14730,14730,14730,0
|
|
20250421,180900,857611380,14730,14730,14730,14730,0
|
|
20250421,180800,857611380,14730,14730,14730,14730,0
|
|
20250421,180700,857611380,14730,14730,14730,14730,0
|
|
20250421,180600,857611380,14730,14730,14730,14730,0
|
|
20250421,180500,857611380,14730,14730,14730,14730,0
|
|
20250421,180400,857611380,14730,14730,14730,14730,0
|
|
20250421,180300,857611380,14730,14730,14730,14730,0
|
|
20250421,180200,857611380,14730,14730,14730,14730,0
|
|
20250421,180100,857611380,14730,14730,14730,14730,0
|
|
20250421,180000,857611380,14730,14730,14730,14730,0
|
|
20250421,175900,857611380,14730,14730,14730,14730,0
|
|
20250421,175800,857611380,14730,14730,14730,14730,0
|
|
20250421,175700,857611380,14730,14730,14730,14730,0
|
|
20250421,175600,857611380,14730,14730,14730,14730,0
|
|
20250421,175500,857611380,14730,14730,14730,14730,1179
|
|
20250421,175400,857611380,14730,14730,14730,14730,0
|
|
20250421,175300,857611380,14730,14730,14730,14730,0
|
|
20250421,175200,857611380,14730,14730,14730,14730,0
|
|
20250421,175100,857611380,14730,14730,14730,14730,0
|
|
20250421,175000,857611380,14730,14730,14730,14730,0
|
|
20250421,174900,857611380,14730,14730,14730,14730,0
|
|
20250421,174800,857611380,14730,14730,14730,14730,0
|
|
20250421,174700,857611380,14730,14730,14730,14730,0
|
|
20250421,174600,857611380,14730,14730,14730,14730,0
|
|
20250421,174500,857611380,14730,14730,14730,14730,0
|
|
20250421,174400,857611380,14730,14730,14730,14730,0
|
|
20250421,174300,857611380,14730,14730,14730,14730,0
|
|
20250421,174200,857611380,14730,14730,14730,14730,0
|
|
20250421,174100,857611380,14730,14730,14730,14730,0
|
|
20250421,174000,857611380,14730,14730,14730,14730,0
|
|
20250421,173900,857611380,14730,14730,14730,14730,0
|
|
20250421,173800,857611380,14730,14730,14730,14730,0
|
|
20250421,173700,857611380,14730,14730,14730,14730,0
|
|
20250421,173600,857611380,14730,14730,14730,14730,0
|
|
20250421,173500,857611380,14730,14730,14730,14730,0
|
|
20250421,173400,857611380,14730,14730,14730,14730,0
|
|
20250421,173300,857611380,14730,14730,14730,14730,0
|
|
20250421,173200,857611380,14730,14730,14730,14730,0
|
|
20250421,173100,857611380,14730,14730,14730,14730,0
|
|
20250421,173000,857611380,14730,14730,14730,14730,0
|
|
20250421,172900,857611380,14730,14730,14730,14730,0
|
|
20250421,172800,857611380,14730,14730,14730,14730,0
|
|
20250421,172700,857611380,14730,14730,14730,14730,0
|
|
20250421,172600,857611380,14730,14730,14730,14730,0
|
|
20250421,172500,857611380,14730,14730,14730,14730,1179
|
|
20250421,172400,857611380,14730,14730,14730,14730,0
|
|
20250421,172300,857611380,14730,14730,14730,14730,0
|
|
20250421,172200,857611380,14730,14730,14730,14730,0
|
|
20250421,172100,857611380,14730,14730,14730,14730,0
|
|
20250421,172000,857611380,14730,14730,14730,14730,0
|
|
20250421,171900,857611380,14730,14730,14730,14730,0
|
|
20250421,171800,857611380,14730,14730,14730,14730,0
|
|
20250421,171700,857611380,14730,14730,14730,14730,0
|
|
20250421,171600,857611380,14730,14730,14730,14730,0
|
|
20250421,171500,857611380,14730,14730,14730,14730,0
|
|
20250421,171400,857611380,14730,14730,14730,14730,0
|
|
20250421,171300,857611380,14730,14730,14730,14730,0
|
|
20250421,171200,857611380,14730,14730,14730,14730,0
|
|
20250421,171100,857611380,14730,14730,14730,14730,0
|
|
20250421,171000,857611380,14730,14730,14730,14730,0
|
|
20250421,170900,857611380,14730,14730,14730,14730,0
|
|
20250421,170800,857611380,14730,14730,14730,14730,0
|
|
20250421,170700,857611380,14730,14730,14730,14730,0
|
|
20250421,170600,857611380,14730,14730,14730,14730,0
|
|
20250421,170500,857611380,14730,14730,14730,14730,0
|
|
20250421,170400,857611380,14730,14730,14730,14730,0
|
|
20250421,170300,857611380,14730,14730,14730,14730,0
|
|
20250421,170200,857611380,14730,14730,14730,14730,0
|
|
20250421,170100,857611380,14730,14730,14730,14730,0
|
|
20250421,170000,857611380,14730,14730,14730,14730,0
|
|
20250421,165900,857611380,14730,14730,14730,14730,0
|
|
20250421,165800,857611380,14730,14730,14730,14730,0
|
|
20250421,165700,857611380,14730,14730,14730,14730,0
|
|
20250421,165600,857611380,14730,14730,14730,14730,0
|
|
20250421,165500,857611380,14730,14730,14730,14730,1179
|
|
20250421,165400,857611380,14730,14730,14730,14730,0
|
|
20250421,165300,857611380,14730,14730,14730,14730,0
|
|
20250421,165200,857611380,14730,14730,14730,14730,0
|
|
20250421,165100,857611380,14730,14730,14730,14730,0
|
|
20250421,165000,857611380,14730,14730,14730,14730,0
|
|
20250421,164900,857611380,14730,14730,14730,14730,0
|
|
20250421,164800,857611380,14730,14730,14730,14730,0
|
|
20250421,164700,857611380,14730,14730,14730,14730,0
|
|
20250421,164600,857611380,14730,14730,14730,14730,0
|
|
20250421,164500,857611380,14730,14730,14730,14730,0
|
|
20250421,164400,857611380,14730,14730,14730,14730,0
|
|
20250421,164300,857611380,14730,14730,14730,14730,0
|
|
20250421,164200,857611380,14730,14730,14730,14730,0
|
|
20250421,164100,857611380,14730,14730,14730,14730,0
|
|
20250421,164000,857611380,14730,14730,14730,14730,0
|
|
20250421,163900,857611380,14730,14730,14730,14730,0
|
|
20250421,163800,857611380,14730,14730,14730,14730,0
|
|
20250421,163700,857611380,14730,14730,14730,14730,0
|
|
20250421,163600,857611380,14730,14730,14730,14730,0
|
|
20250421,163500,857611380,14730,14730,14730,14730,0
|
|
20250421,163400,857611380,14730,14730,14730,14730,0
|
|
20250421,163300,857611380,14730,14730,14730,14730,0
|
|
20250421,163200,857611380,14730,14730,14730,14730,0
|
|
20250421,163100,857611380,14730,14730,14730,14730,0
|
|
20250421,163000,857611380,14730,14730,14730,14730,0
|
|
20250421,162900,857611380,14730,14730,14730,14730,0
|
|
20250421,162800,857611380,14730,14730,14730,14730,0
|
|
20250421,162700,857611380,14730,14730,14730,14730,0
|
|
20250421,162600,857611380,14730,14730,14730,14730,0
|
|
20250421,162500,857611380,14730,14730,14730,14730,1179
|
|
20250421,162400,857611380,14730,14730,14730,14730,0
|
|
20250421,162300,857611380,14730,14730,14730,14730,0
|
|
20250421,162200,857611380,14730,14730,14730,14730,0
|
|
20250421,162100,857611380,14730,14730,14730,14730,0
|
|
20250421,162000,857611380,14730,14730,14730,14730,0
|
|
20250421,161900,857611380,14730,14730,14730,14730,0
|
|
20250421,161800,857611380,14730,14730,14730,14730,0
|
|
20250421,161700,857611380,14730,14730,14730,14730,0
|
|
20250421,161600,857611380,14730,14730,14730,14730,0
|
|
20250421,161500,857611380,14730,14730,14730,14730,0
|
|
20250421,161400,857611380,14730,14730,14730,14730,0
|
|
20250421,161300,857611380,14730,14730,14730,14730,0
|
|
20250421,161200,857611380,14730,14730,14730,14730,0
|
|
20250421,161100,857611380,14730,14730,14730,14730,0
|
|
20250421,161000,857611380,14730,14730,14730,14730,0
|
|
20250421,160900,857611380,14730,14730,14730,14730,0
|
|
20250421,160800,857611380,14730,14730,14730,14730,0
|
|
20250421,160700,857611380,14730,14730,14730,14730,0
|
|
20250421,160600,857611380,14730,14730,14730,14730,0
|
|
20250421,160500,857611380,14730,14730,14730,14730,0
|
|
20250421,160400,857611380,14730,14730,14730,14730,0
|
|
20250421,160300,857611380,14730,14730,14730,14730,0
|
|
20250421,160200,857611380,14730,14730,14730,14730,0
|
|
20250421,160100,857611380,14730,14730,14730,14730,0
|
|
20250421,160000,857611380,14730,14730,14730,14730,0
|
|
20250421,155900,857611380,14730,14730,14730,14730,0
|
|
20250421,155800,857611380,14730,14730,14730,14730,0
|
|
20250421,155700,857611380,14730,14730,14730,14730,0
|
|
20250421,155600,857611380,14730,14730,14730,14730,0
|
|
20250421,155500,857611380,14730,14730,14730,14730,1179
|
|
20250421,155400,857611380,14730,14730,14730,14730,0
|
|
20250421,155300,857611380,14730,14730,14730,14730,0
|
|
20250421,155200,857611380,14730,14730,14730,14730,0
|
|
20250421,155100,857611380,14730,14730,14730,14730,0
|
|
20250421,155000,857611380,14730,14730,14730,14730,0
|
|
20250421,154900,857611380,14730,14730,14730,14730,0
|
|
20250421,154800,857611380,14730,14730,14730,14730,0
|
|
20250421,154700,857611380,14730,14730,14730,14730,0
|
|
20250421,154600,857611380,14730,14730,14730,14730,0
|
|
20250421,154500,857611380,14730,14730,14730,14730,0
|
|
20250421,154400,857611380,14730,14730,14730,14730,0
|
|
20250421,154300,857611380,14730,14730,14730,14730,0
|
|
20250421,154200,857611380,14730,14730,14730,14730,0
|
|
20250421,154100,857611380,14730,14730,14730,14730,0
|
|
20250421,154000,857611380,14730,14730,14730,14730,0
|
|
20250421,153900,857611380,14730,14730,14730,14730,0
|
|
20250421,153800,857611380,14730,14730,14730,14730,0
|
|
20250421,153700,857611380,14730,14730,14730,14730,0
|
|
20250421,153600,857611380,14730,14730,14730,14730,0
|
|
20250421,153500,857611380,14730,14730,14730,14730,0
|
|
20250421,153400,857611380,14730,14730,14730,14730,0
|
|
20250421,153300,857611380,14730,14730,14730,14730,0
|
|
20250421,153200,857611380,14730,14730,14730,14730,0
|
|
20250421,153100,857611380,14730,14730,14730,14730,0
|
|
20250421,153000,857611380,14730,14730,14730,14730,1179
|
|
20250421,152900,840244710,14740,14740,14740,14740,0
|
|
20250421,152800,840244710,14740,14740,14740,14740,0
|
|
20250421,152700,840244710,14740,14740,14740,14740,0
|
|
20250421,152600,840244710,14740,14740,14740,14740,0
|
|
20250421,152500,840244710,14740,14740,14740,14740,0
|
|
20250421,152400,840244710,14740,14740,14740,14740,0
|
|
20250421,152300,840244710,14740,14740,14740,14740,0
|
|
20250421,152200,840244710,14740,14740,14740,14740,0
|
|
20250421,152100,840244710,14740,14740,14740,14740,0
|
|
20250421,152000,840244710,14740,14740,14740,14740,0
|
|
20250421,151900,840244710,14740,14710,14750,14700,229
|
|
20250421,151800,836875450,14710,14670,14710,14670,36
|
|
20250421,151700,836346650,14670,14650,14670,14640,105
|
|
20250421,151600,834808520,14650,14650,14650,14620,148
|
|
20250421,151500,832643150,14640,14640,14650,14630,479
|
|
20250421,151400,825632310,14640,14640,14650,14630,149
|
|
20250421,151300,823450810,14650,14660,14660,14650,40
|
|
20250421,151200,822864530,14650,14650,14650,14630,212
|
|
20250421,151100,819760990,14650,14650,14650,14640,155
|
|
20250421,151000,817491120,14660,14660,14660,14640,158
|
|
20250421,150900,815176720,14660,14660,14660,14640,157
|
|
20250421,150800,812876430,14650,14650,14650,14640,133
|
|
20250421,150700,810928470,14650,14660,14660,14640,212
|
|
20250421,150600,807823510,14650,14650,14660,14640,127
|
|
20250421,150500,805963590,14650,14640,14650,14620,222
|
|
20250421,150400,802715090,14640,14640,14640,14630,128
|
|
20250421,150300,800842050,14640,14650,14650,14630,160
|
|
20250421,150200,798500740,14650,14640,14660,14630,173
|
|
20250421,150100,795967920,14630,14630,14640,14620,211
|
|
20250421,150000,792881270,14630,14640,14640,14630,96
|
|
20250421,145900,791476180,14640,14650,14650,14640,245
|
|
20250421,145800,787889270,14650,14650,14660,14640,145
|
|
20250421,145700,785765900,14650,14650,14660,14640,293
|
|
20250421,145600,781475320,14660,14640,14660,14640,224
|
|
20250421,145500,778194030,14650,14640,14680,14640,89
|
|
20250421,145400,776888680,14630,14630,14640,14630,236
|
|
20250421,145300,773435450,14630,14620,14640,14620,185
|
|
20250421,145200,770729920,14620,14620,14630,14610,212
|
|
20250421,145100,767631300,14620,14630,14640,14620,90
|
|
20250421,145000,766315120,14630,14640,14640,14610,129
|
|
20250421,144900,764429350,14640,14640,14640,14600,311
|
|
20250421,144800,759882670,14640,14660,14660,14640,92
|
|
20250421,144700,758535170,14670,14630,14990,14630,1356
|
|
20250421,144600,738335140,14630,14610,14630,14600,376
|
|
20250421,144500,732841320,14610,14600,14620,14590,338
|
|
20250421,144400,727907820,14600,14610,14610,14600,97
|
|
20250421,144300,726491520,14610,14610,14610,14600,238
|
|
20250421,144200,723015350,14610,14610,14620,14610,114
|
|
20250421,144100,721349750,14610,14610,14610,14600,334
|
|
20250421,144000,716470940,14620,14610,14630,14610,122
|
|
20250421,143900,714687300,14620,14610,14630,14610,139
|
|
20250421,143800,712655210,14610,14610,14620,14600,221
|
|
20250421,143700,709426660,14610,14620,14620,14610,173
|
|
20250421,143600,706898850,14620,14630,14630,14620,433
|
|
20250421,143500,700568360,14630,14640,14640,14620,100
|
|
20250421,143400,699105670,14640,14640,14640,14630,200
|
|
20250421,143300,696179610,14640,14640,14650,14630,187
|
|
20250421,143200,693442740,14640,14670,14670,14630,115
|
|
20250421,143100,691758360,14670,14670,14680,14670,103
|
|
20250421,143000,690247220,14680,14690,14690,14670,96
|
|
20250421,142900,688838300,14680,14690,14690,14680,153
|
|
20250421,142800,686592070,14690,14700,14700,14680,116
|
|
20250421,142700,684888500,14710,14690,14710,14680,118
|
|
20250421,142600,683155440,14690,14690,14690,14680,174
|
|
20250421,142500,680600680,14690,14690,14690,14680,191
|
|
20250421,142400,677796300,14690,14690,14690,14680,291
|
|
20250421,142300,673522400,14680,14690,14700,14680,425
|
|
20250421,142200,667282680,14700,14710,14710,14690,190
|
|
20250421,142100,664490800,14710,14730,14730,14700,1024
|
|
20250421,142000,649433130,14730,14740,14740,14710,194
|
|
20250421,141900,646577070,14720,14760,14760,14710,514
|
|
20250421,141800,639007430,14760,14770,14770,14760,245
|
|
20250421,141700,635389530,14770,14770,14780,14770,107
|
|
20250421,141600,633809100,14770,14780,14780,14770,12
|
|
20250421,141500,633631760,14780,14780,14780,14780,21
|
|
20250421,141400,633321380,14780,14780,14780,14770,21
|
|
20250421,141300,633011040,14780,14780,14780,14770,5
|
|
20250421,141200,632937160,14780,14770,14780,14770,19
|
|
20250421,141100,632656380,14770,14780,14780,14770,12
|
|
20250421,141000,632479060,14780,14770,14780,14770,19
|
|
20250421,140900,632198260,14780,14770,14780,14770,41
|
|
20250421,140800,631592320,14780,14780,14780,14780,2
|
|
20250421,140700,631562760,14780,14780,14780,14770,18
|
|
20250421,140600,631296760,14770,14780,14800,14770,170
|
|
20250421,140500,628784180,14810,14810,14810,14810,10
|
|
20250421,140400,628636080,14810,14780,14810,14780,38
|
|
20250421,140300,628073910,14780,14780,14790,14780,80
|
|
20250421,140200,626891430,14790,14790,14790,14790,5
|
|
20250421,140100,626817480,14790,14790,14800,14780,50
|
|
20250421,140000,626078010,14810,14810,14810,14780,18
|
|
20250421,135900,625811520,14810,14810,14810,14810,28
|
|
20250421,135800,625396840,14770,14770,14770,14770,4
|
|
20250421,135700,625337760,14770,14760,14770,14760,168
|
|
20250421,135600,622858060,14750,14760,14760,14750,23
|
|
20250421,135500,622518630,14760,14760,14760,14750,18
|
|
20250421,135400,622253020,14760,14780,14780,14760,40
|
|
20250421,135300,621662460,14780,14780,14780,14760,64
|
|
20250421,135200,620716580,14780,14790,14790,14760,54
|
|
20250421,135100,619918940,14790,14780,14820,14780,34
|
|
20250421,135000,619415630,14780,14750,14780,14750,13
|
|
20250421,134900,619223550,14760,14765,14765,14760,101
|
|
20250421,134800,617732785,14780,14780,14780,14780,18
|
|
20250421,134700,617466745,14740,14730,14770,14730,63
|
|
20250421,134600,616536505,14730,14750,14770,14730,900
|
|
20250421,134500,603271775,14750,14820,14820,14750,990
|
|
20250421,134400,588648995,14810,14810,14810,14810,16
|
|
20250421,134300,588412035,14810,14830,14830,14810,25
|
|
20250421,134200,588041535,14830,14840,14840,14830,42
|
|
20250421,134100,587418385,14850,14860,14860,14850,25
|
|
20250421,134000,587047115,14850,14850,14850,14850,7
|
|
20250421,133900,586943165,14860,14840,14860,14840,16
|
|
20250421,133800,586705565,14840,14820,14840,14820,36
|
|
20250421,133700,586171665,14830,14850,14850,14830,81
|
|
20250421,133600,584969925,14860,14870,14870,14840,65
|
|
20250421,133500,584004465,14850,14850,14850,14850,0
|
|
20250421,133400,584004465,14850,14850,14850,14850,4
|
|
20250421,133300,583945065,14850,14840,14880,14840,37
|
|
20250421,133200,583395365,14850,14850,14850,14850,3
|
|
20250421,133100,583350815,14850,14840,14850,14840,35
|
|
20250421,133000,582831385,14850,14840,14850,14840,9
|
|
20250421,132900,582697775,14840,14840,14840,14840,24
|
|
20250421,132800,582341615,14810,14810,14840,14810,21
|
|
20250421,132700,582030155,14840,14800,14840,14800,26
|
|
20250421,132600,581644495,14800,14800,14800,14800,2
|
|
20250421,132500,581614895,14800,14830,14840,14800,57
|
|
20250421,132400,580770785,14840,14830,14840,14830,54
|
|
20250421,132300,579969625,14830,14790,14830,14790,18
|
|
20250421,132200,579702995,14780,14790,14790,14780,4
|
|
20250421,132100,579643845,14770,14770,14770,14770,1
|
|
20250421,132000,579629075,14790,14770,14790,14770,35
|
|
20250421,131900,579111775,14780,14780,14780,14780,21
|
|
20250421,131800,578801395,14790,14790,14790,14790,1
|
|
20250421,131700,578786605,14760,14760,14760,14760,4
|
|
20250421,131600,578727565,14760,14760,14760,14760,2
|
|
20250421,131500,578698045,14770,14760,14770,14760,17
|
|
20250421,131400,578446975,14750,14750,14750,14750,4
|
|
20250421,131300,578387975,14750,14770,14790,14750,31
|
|
20250421,131200,577929965,14770,14800,14800,14770,96
|
|
20250421,131100,576511215,14810,14810,14810,14810,4
|
|
20250421,131000,576451975,14800,14790,14800,14790,6
|
|
20250421,130900,576363195,14810,14810,14810,14810,0
|
|
20250421,130800,576363195,14810,14790,14810,14790,5
|
|
20250421,130700,576289165,14790,14790,14790,14790,0
|
|
20250421,130600,576289165,14790,14800,14800,14790,5
|
|
20250421,130500,576215185,14800,14800,14800,14800,0
|
|
20250421,130400,576215185,14800,14800,14800,14800,35
|
|
20250421,130300,575697185,14800,14790,14800,14790,19
|
|
20250421,130200,575416005,14810,14760,14810,14760,438
|
|
20250421,130100,568948095,14760,14750,14760,14750,9
|
|
20250421,130000,568815295,14750,14750,14760,14750,115
|
|
20250421,125900,567118925,14770,14760,14770,14760,10
|
|
20250421,125800,566971275,14750,14760,14760,14750,7
|
|
20250421,125700,566868015,14760,14760,14760,14750,50
|
|
20250421,125600,566130115,14760,14770,14770,14760,10
|
|
20250421,125500,565982435,14770,14770,14770,14770,337
|
|
20250421,125400,561004945,14770,14740,14770,14740,721
|
|
20250421,125300,550370365,14740,14740,14740,14740,6
|
|
20250421,125200,550281925,14740,14740,14740,14740,0
|
|
20250421,125100,550281925,14740,14740,14740,14740,4
|
|
20250421,125000,550222965,14740,14740,14740,14740,2
|
|
20250421,124900,550193485,14750,14760,14760,14740,136
|
|
20250421,124800,548187445,14770,14770,14770,14770,10
|
|
20250421,124700,548039745,14770,14760,14770,14760,12
|
|
20250421,124600,547862545,14750,14750,14750,14750,2
|
|
20250421,124500,547833045,14770,14740,14770,14740,14
|
|
20250421,124400,547626295,14740,14740,14740,14740,0
|
|
20250421,124300,547626295,14740,14740,14740,14740,6
|
|
20250421,124200,547537855,14740,14740,14740,14740,223
|
|
20250421,124100,544250835,14740,14730,14740,14730,62
|
|
20250421,124000,543336995,14730,14750,14750,14730,246
|
|
20250421,123900,539709995,14750,14750,14750,14750,55
|
|
20250421,123800,538898745,14760,14760,14760,14760,6
|
|
20250421,123700,538810185,14760,14760,14760,14760,2
|
|
20250421,123600,538780665,14770,14760,14770,14760,7
|
|
20250421,123500,538677325,14780,14780,14780,14780,0
|
|
20250421,123400,538677325,14780,14790,14790,14780,9
|
|
20250421,123300,538544225,14750,14800,14800,14750,60
|
|
20250421,123200,537657735,14830,14790,14830,14790,34
|
|
20250421,123100,537153555,14790,14790,14790,14790,0
|
|
20250421,123000,537153555,14790,14740,14890,14740,1277
|
|
20250421,122900,518295385,14750,14750,14750,14740,12
|
|
20250421,122800,518118425,14750,14750,14750,14750,0
|
|
20250421,122700,518118425,14750,14750,14750,14750,38
|
|
20250421,122600,517557925,14750,14770,14770,14750,160
|
|
20250421,122500,515196895,14780,14770,14780,14770,15
|
|
20250421,122400,514975245,14770,14770,14770,14770,4
|
|
20250421,122300,514916165,14770,14780,14780,14770,96
|
|
20250421,122200,513497305,14780,14780,14780,14780,1
|
|
20250421,122100,513482525,14790,14790,14790,14790,3
|
|
20250421,122000,513438155,14790,14800,14800,14780,54
|
|
20250421,121900,512639725,14790,14790,14790,14790,19
|
|
20250421,121800,512358715,14770,14770,14770,14770,0
|
|
20250421,121700,512358715,14770,14770,14770,14770,4
|
|
20250421,121600,512299635,14770,14770,14770,14770,2
|
|
20250421,121500,512270095,14780,14770,14780,14770,90
|
|
20250421,121400,510940285,14760,14770,14770,14760,182
|
|
20250421,121300,508253735,14780,14770,14780,14760,36
|
|
20250421,121200,507721995,14780,14790,14790,14780,19
|
|
20250421,121100,507441065,14790,14770,14790,14760,253
|
|
20250421,121000,503704225,14760,14750,14760,14750,40
|
|
20250421,120900,503113845,14770,14760,14770,14760,33
|
|
20250421,120800,502626615,14750,14760,14760,14750,6
|
|
20250421,120700,502538095,14760,14760,14760,14760,9
|
|
20250421,120600,502405255,14750,14760,14760,14750,12
|
|
20250421,120500,502228155,14760,14770,14770,14760,74
|
|
20250421,120400,501135285,14770,14780,14780,14770,13
|
|
20250421,120300,500943265,14770,14770,14770,14770,5
|
|
20250421,120200,500869415,14780,14780,14780,14780,3
|
|
20250421,120100,500825075,14810,14810,14810,14810,1
|
|
20250421,120000,500810265,14810,14780,14820,14770,41
|
|
20250421,115900,500203295,14780,14780,14780,14780,0
|
|
20250421,115800,500203295,14780,14780,14780,14780,0
|
|
20250421,115700,500203295,14780,14750,14780,14750,97
|
|
20250421,115600,498772005,14750,14750,14750,14750,2
|
|
20250421,115500,498742505,14770,14750,14770,14750,11
|
|
20250421,115400,498580055,14760,14750,14760,14750,32
|
|
20250421,115300,498107815,14750,14750,14750,14730,76
|
|
20250421,115200,496987945,14750,14750,14750,14750,3
|
|
20250421,115100,496943695,14750,14750,14750,14750,25
|
|
20250421,115000,496574945,14750,14740,14750,14730,271
|
|
20250421,114900,492582285,14740,14760,14760,14740,519
|
|
20250421,114800,484924835,14770,14800,14800,14770,151
|
|
20250421,114700,482694415,14770,14780,14780,14770,82
|
|
20250421,114600,481483095,14780,14780,14780,14780,6
|
|
20250421,114500,481394415,14790,14790,14790,14790,0
|
|
20250421,114400,481394415,14790,14770,14790,14770,79
|
|
20250421,114300,480227525,14770,14760,14770,14760,134
|
|
20250421,114200,478248385,14770,14770,14770,14770,1
|
|
20250421,114100,478233615,14770,14770,14770,14770,264
|
|
20250421,114000,474334335,14780,14810,14820,14780,363
|
|
20250421,113900,468966095,14790,14790,14790,14790,46
|
|
20250421,113800,468285755,14810,14790,14810,14780,103
|
|
20250421,113700,466762545,14800,14780,14820,14780,11
|
|
20250421,113600,466599705,14830,14830,14830,14830,10
|
|
20250421,113500,466451405,14830,14800,14830,14790,88
|
|
20250421,113400,465148825,14830,14830,14830,14830,16
|
|
20250421,113300,464911545,14800,14800,14800,14800,2
|
|
20250421,113200,464881945,14820,14800,14820,14800,78
|
|
20250421,113100,463727505,14800,14800,14800,14800,29
|
|
20250421,113000,463298305,14780,14800,14800,14780,9
|
|
20250421,112900,463165145,14780,14790,14790,14780,80
|
|
20250421,112800,461982235,14790,14800,14800,14790,122
|
|
20250421,112700,460177595,14780,14770,14780,14770,11
|
|
20250421,112600,460015035,14780,14790,14790,14770,113
|
|
20250421,112500,458345575,14780,14770,14780,14760,69
|
|
20250421,112400,457326375,14750,14770,14800,14750,553
|
|
20250421,112300,449163785,14780,14780,14780,14780,115
|
|
20250421,112200,447464085,14790,14790,14790,14790,15
|
|
20250421,112100,447242235,14780,14800,14800,14780,175
|
|
20250421,112000,444654865,14800,14810,14810,14800,750
|
|
20250421,111900,433551625,14810,14820,14820,14810,5
|
|
20250421,111800,433477565,14820,14820,14820,14820,14
|
|
20250421,111700,433270085,14820,14810,14820,14810,125
|
|
20250421,111600,431418405,14830,14830,14830,14830,5
|
|
20250421,111500,431344255,14820,14820,14820,14820,41
|
|
20250421,111400,430736635,14820,14820,14820,14820,76
|
|
20250421,111300,429610315,14830,14830,14830,14830,21
|
|
20250421,111200,429298885,14840,14820,14840,14820,10
|
|
20250421,111100,429150565,14820,14820,14820,14810,219
|
|
20250421,111000,425905495,14830,14820,14830,14820,3
|
|
20250421,110900,425861025,14820,14830,14830,14820,104
|
|
20250421,110800,424319655,14840,14840,14840,14840,323
|
|
20250421,110700,419526335,14870,14840,14870,14840,7
|
|
20250421,110600,419422305,14870,14840,14870,14840,112
|
|
20250421,110500,417760125,14840,14890,14890,14840,77
|
|
20250421,110400,416617395,14890,14890,14890,14890,5
|
|
20250421,110300,416542945,14840,14860,14900,14840,464
|
|
20250421,110200,409640465,14900,14900,14900,14900,40
|
|
20250421,110100,409044465,14900,14900,14900,14900,0
|
|
20250421,110000,409044465,14900,14900,14900,14900,4
|
|
20250421,105900,408984865,14900,14900,14900,14900,0
|
|
20250421,105800,408984865,14900,14900,14900,14900,4
|
|
20250421,105700,408925265,14840,14840,14840,14840,0
|
|
20250421,105600,408925265,14840,14840,14840,14840,30
|
|
20250421,105500,408480065,14840,14830,14840,14830,42
|
|
20250421,105400,407857165,14840,14840,14840,14840,4
|
|
20250421,105300,407797805,14830,14830,14830,14820,230
|
|
20250421,105200,404389145,14830,14860,14860,14820,175
|
|
20250421,105100,401791755,14860,14870,14870,14860,264
|
|
20250421,105000,397867275,14870,14870,14870,14870,7
|
|
20250421,104900,397763185,14870,14870,14870,14870,418
|
|
20250421,104800,391547525,14870,14870,14870,14870,0
|
|
20250421,104700,391547525,14870,14870,14870,14870,100
|
|
20250421,104600,390060525,14870,14870,14870,14870,0
|
|
20250421,104500,390060525,14870,14870,14870,14870,5
|
|
20250421,104400,389986175,14860,14860,14860,14860,38
|
|
20250421,104300,389421495,14870,14870,14870,14870,59
|
|
20250421,104200,388544165,14870,14870,14870,14870,0
|
|
20250421,104100,388544165,14870,14880,14880,14870,38
|
|
20250421,104000,387978905,14870,14870,14870,14870,0
|
|
20250421,103900,387978905,14870,14860,14870,14860,168
|
|
20250421,103800,385482295,14870,14870,14870,14870,2
|
|
20250421,103700,385452555,14870,14870,14870,14870,12
|
|
20250421,103600,385274115,14870,14870,14870,14870,3
|
|
20250421,103500,385229505,14860,14880,14880,14860,98
|
|
20250421,103400,383773205,14880,14880,14880,14870,25
|
|
20250421,103300,383401235,14850,14850,14850,14850,0
|
|
20250421,103200,383401235,14850,14840,14850,14840,1646
|
|
20250421,103100,358959935,14840,14840,14840,14800,1420
|
|
20250421,103000,337932595,14850,14830,14850,14830,150
|
|
20250421,102900,335707755,14830,14830,14840,14830,165
|
|
20250421,102800,333259775,14830,14830,14830,14830,0
|
|
20250421,102700,333259775,14830,14830,14830,14830,25
|
|
20250421,102600,332889025,14820,14830,14830,14820,3
|
|
20250421,102500,332844545,14820,14820,14820,14820,4
|
|
20250421,102400,332785265,14820,14820,14820,14820,16
|
|
20250421,102300,332548145,14810,14840,14840,14810,447
|
|
20250421,102200,325926575,14830,14830,14830,14830,111
|
|
20250421,102100,324280445,14830,14830,14830,14830,30
|
|
20250421,102000,323835545,14830,14830,14830,14830,0
|
|
20250421,101900,323835545,14830,14830,14830,14830,0
|
|
20250421,101800,323835545,14830,14840,14840,14830,19
|
|
20250421,101700,323553765,14820,14850,14850,14820,54
|
|
20250421,101600,322753235,14850,14840,14850,14820,321
|
|
20250421,101500,317994655,14830,14850,14850,14830,162
|
|
20250421,101400,315589795,14850,14830,14850,14830,45
|
|
20250421,101300,314921585,14820,14820,14820,14810,1003
|
|
20250421,101200,300065835,14820,14830,14830,14820,284
|
|
20250421,101100,295855885,14830,14820,14830,14820,41
|
|
20250421,101000,295247965,14830,14890,14890,14830,1992
|
|
20250421,100900,265642415,14890,14890,14890,14890,31
|
|
20250421,100800,265180825,14890,14890,14890,14890,55
|
|
20250421,100700,264361875,14890,14890,14890,14890,129
|
|
20250421,100600,262441065,14890,14900,14900,14890,31
|
|
20250421,100500,261979465,14900,14900,14900,14900,38
|
|
20250421,100400,261413265,14900,14900,14900,14900,41
|
|
20250421,100300,260802365,14900,14900,14900,14900,67
|
|
20250421,100200,259804065,14880,14880,14880,14880,0
|
|
20250421,100100,259804065,14880,14880,14880,14880,97
|
|
20250421,100000,258360705,14890,14940,14940,14890,199
|
|
20250421,095900,255396175,14890,14890,14890,14890,20
|
|
20250421,095800,255098375,14890,14880,14890,14880,71
|
|
20250421,095700,254041235,14870,14890,14890,14870,211
|
|
20250421,095600,250902925,14890,14920,14920,14880,72
|
|
20250421,095500,249829495,14940,14940,14940,14940,0
|
|
20250421,095400,249829495,14940,14940,14940,14940,0
|
|
20250421,095300,249829495,14940,14860,14940,14860,77
|
|
20250421,095200,248681955,14870,14880,14880,14850,321
|
|
20250421,095100,243909215,14870,14890,14960,14870,254
|
|
20250421,095000,240127365,14960,14970,14970,14960,18
|
|
20250421,094900,239857975,14970,14920,14970,14860,1628
|
|
20250421,094800,215599605,14920,14970,14970,14920,336
|
|
20250421,094700,210575225,14970,14980,14980,14970,386
|
|
20250421,094600,204793355,15000,15010,15010,14980,625
|
|
20250421,094500,195418335,15000,15030,15030,15000,1062
|
|
20250421,094400,179475995,15040,15040,15040,15040,8
|
|
20250421,094300,179355675,15050,15050,15050,15050,0
|
|
20250421,094200,179355675,15050,15050,15050,15050,122
|
|
20250421,094100,177519575,15050,15050,15050,15050,0
|
|
20250421,094000,177519575,15050,15050,15050,15050,133
|
|
20250421,093900,175517925,15050,15050,15050,15050,0
|
|
20250421,093800,175517925,15050,15040,15070,15040,312
|
|
20250421,093700,170821005,15050,15030,15050,15030,244
|
|
20250421,093600,167153125,15020,15020,15020,15020,0
|
|
20250421,093500,167153125,15020,15020,15020,15020,25
|
|
20250421,093400,166777625,15050,15050,15050,15020,44
|
|
20250421,093300,166115455,15050,15030,15050,15020,343
|
|
20250421,093200,160963385,15040,15040,15040,15040,0
|
|
20250421,093100,160963385,15040,15040,15040,15040,11
|
|
20250421,093000,160797945,15040,15040,15040,15040,0
|
|
20250421,092900,160797945,15040,15010,15040,15010,194
|
|
20250421,092800,157885945,15010,15010,15010,15010,13
|
|
20250421,092700,157690815,14970,14970,14970,14970,10
|
|
20250421,092600,157541115,14980,14960,14980,14960,235
|
|
20250421,092500,154022825,14960,15000,15000,14960,427
|
|
20250421,092400,147622795,15010,15010,15010,15010,7
|
|
20250421,092300,147517725,15010,15010,15010,15010,5
|
|
20250421,092200,147442675,15020,15050,15050,15010,486
|
|
20250421,092100,140136845,15050,15040,15050,15040,563
|
|
20250421,092000,131667435,15040,15040,15040,15040,41
|
|
20250421,091900,131050795,15040,15040,15040,15040,318
|
|
20250421,091800,126268075,15040,15040,15040,15040,1
|
|
20250421,091700,126253035,15040,15030,15040,15010,84
|
|
20250421,091600,124990515,15000,15000,15000,15000,1
|
|
20250421,091500,124975515,15000,15000,15000,15000,517
|
|
20250421,091400,117220515,15000,15000,15050,15000,305
|
|
20250421,091300,112634825,15030,15040,15040,15000,379
|
|
20250421,091200,106937845,15060,15040,15060,15040,121
|
|
20250421,091100,105115685,15040,15050,15050,15040,134
|
|
20250421,091000,103099055,15050,14980,15050,14980,1015
|
|
20250421,090900,87879305,14980,14970,14980,14970,248
|
|
20250421,090800,84166115,14970,14970,14970,14950,311
|
|
20250421,090700,79516065,14970,14970,14980,14970,52
|
|
20250421,090600,78737605,14990,14960,14990,14950,337
|
|
20250421,090500,73691805,14940,14950,14980,14940,258
|
|
20250421,090400,69833925,14950,14960,14980,14930,407
|
|
20250421,090300,63749105,14980,14920,14980,14910,806
|
|
20250421,090200,51700425,14910,14920,14935,14910,404
|
|
20250421,090100,45672400,14920,14940,14970,14900,1190
|
|
20250421,090000,27919990,14970,14900,14970,14900,1872
|