690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,202700,390010230,11860,11860,11860,11860,1926
|
|
20250421,202600,390010230,11860,11860,11860,11860,0
|
|
20250421,202500,390010230,11860,11860,11860,11860,0
|
|
20250421,202400,390010230,11860,11860,11860,11860,0
|
|
20250421,202300,390010230,11860,11860,11860,11860,0
|
|
20250421,202200,390010230,11860,11860,11860,11860,0
|
|
20250421,202100,390010230,11860,11860,11860,11860,0
|
|
20250421,202000,390010230,11860,11860,11860,11860,0
|
|
20250421,201900,390010230,11860,11860,11860,11860,0
|
|
20250421,201800,390010230,11860,11860,11860,11860,0
|
|
20250421,201700,390010230,11860,11860,11860,11860,0
|
|
20250421,201600,390010230,11860,11860,11860,11860,0
|
|
20250421,201500,390010230,11860,11860,11860,11860,0
|
|
20250421,201400,390010230,11860,11860,11860,11860,0
|
|
20250421,201300,390010230,11860,11860,11860,11860,0
|
|
20250421,201200,390010230,11860,11860,11860,11860,0
|
|
20250421,201100,390010230,11860,11860,11860,11860,0
|
|
20250421,201000,390010230,11860,11860,11860,11860,0
|
|
20250421,200900,390010230,11860,11860,11860,11860,0
|
|
20250421,200800,390010230,11860,11860,11860,11860,0
|
|
20250421,200700,390010230,11860,11860,11860,11860,0
|
|
20250421,200600,390010230,11860,11860,11860,11860,0
|
|
20250421,200500,390010230,11860,11860,11860,11860,0
|
|
20250421,200400,390010230,11860,11860,11860,11860,0
|
|
20250421,200300,390010230,11860,11860,11860,11860,0
|
|
20250421,200200,390010230,11860,11860,11860,11860,0
|
|
20250421,200100,390010230,11860,11860,11860,11860,0
|
|
20250421,200000,390010230,11860,11860,11860,11860,0
|
|
20250421,195900,390010230,11860,11860,11860,11860,0
|
|
20250421,195800,390010230,11860,11860,11860,11860,0
|
|
20250421,195700,390010230,11860,11860,11860,11860,1926
|
|
20250421,195600,390010230,11860,11860,11860,11860,0
|
|
20250421,195500,390010230,11860,11860,11860,11860,0
|
|
20250421,195400,390010230,11860,11860,11860,11860,0
|
|
20250421,195300,390010230,11860,11860,11860,11860,0
|
|
20250421,195200,390010230,11860,11860,11860,11860,0
|
|
20250421,195100,390010230,11860,11860,11860,11860,0
|
|
20250421,195000,390010230,11860,11860,11860,11860,0
|
|
20250421,194900,390010230,11860,11860,11860,11860,0
|
|
20250421,194800,390010230,11860,11860,11860,11860,0
|
|
20250421,194700,390010230,11860,11860,11860,11860,0
|
|
20250421,194600,390010230,11860,11860,11860,11860,0
|
|
20250421,194500,390010230,11860,11860,11860,11860,0
|
|
20250421,194400,390010230,11860,11860,11860,11860,0
|
|
20250421,194300,390010230,11860,11860,11860,11860,0
|
|
20250421,194200,390010230,11860,11860,11860,11860,0
|
|
20250421,194100,390010230,11860,11860,11860,11860,0
|
|
20250421,194000,390010230,11860,11860,11860,11860,0
|
|
20250421,193900,390010230,11860,11860,11860,11860,0
|
|
20250421,193800,390010230,11860,11860,11860,11860,0
|
|
20250421,193700,390010230,11860,11860,11860,11860,0
|
|
20250421,193600,390010230,11860,11860,11860,11860,0
|
|
20250421,193500,390010230,11860,11860,11860,11860,0
|
|
20250421,193400,390010230,11860,11860,11860,11860,0
|
|
20250421,193300,390010230,11860,11860,11860,11860,0
|
|
20250421,193200,390010230,11860,11860,11860,11860,0
|
|
20250421,193100,390010230,11860,11860,11860,11860,0
|
|
20250421,193000,390010230,11860,11860,11860,11860,0
|
|
20250421,192900,390010230,11860,11860,11860,11860,0
|
|
20250421,192800,390010230,11860,11860,11860,11860,0
|
|
20250421,192700,390010230,11860,11860,11860,11860,1926
|
|
20250421,192600,390010230,11860,11860,11860,11860,0
|
|
20250421,192500,390010230,11860,11860,11860,11860,0
|
|
20250421,192400,390010230,11860,11860,11860,11860,0
|
|
20250421,192300,390010230,11860,11860,11860,11860,0
|
|
20250421,192200,390010230,11860,11860,11860,11860,0
|
|
20250421,192100,390010230,11860,11860,11860,11860,0
|
|
20250421,192000,390010230,11860,11860,11860,11860,0
|
|
20250421,191900,390010230,11860,11860,11860,11860,0
|
|
20250421,191800,390010230,11860,11860,11860,11860,0
|
|
20250421,191700,390010230,11860,11860,11860,11860,0
|
|
20250421,191600,390010230,11860,11860,11860,11860,0
|
|
20250421,191500,390010230,11860,11860,11860,11860,0
|
|
20250421,191400,390010230,11860,11860,11860,11860,0
|
|
20250421,191300,390010230,11860,11860,11860,11860,0
|
|
20250421,191200,390010230,11860,11860,11860,11860,0
|
|
20250421,191100,390010230,11860,11860,11860,11860,0
|
|
20250421,191000,390010230,11860,11860,11860,11860,0
|
|
20250421,190900,390010230,11860,11860,11860,11860,0
|
|
20250421,190800,390010230,11860,11860,11860,11860,0
|
|
20250421,190700,390010230,11860,11860,11860,11860,0
|
|
20250421,190600,390010230,11860,11860,11860,11860,0
|
|
20250421,190500,390010230,11860,11860,11860,11860,0
|
|
20250421,190400,390010230,11860,11860,11860,11860,0
|
|
20250421,190300,390010230,11860,11860,11860,11860,0
|
|
20250421,190200,390010230,11860,11860,11860,11860,0
|
|
20250421,190100,390010230,11860,11860,11860,11860,0
|
|
20250421,190000,390010230,11860,11860,11860,11860,0
|
|
20250421,185900,390010230,11860,11860,11860,11860,0
|
|
20250421,185800,390010230,11860,11860,11860,11860,0
|
|
20250421,185700,390010230,11860,11860,11860,11860,1926
|
|
20250421,185600,390010230,11860,11860,11860,11860,0
|
|
20250421,185500,390010230,11860,11860,11860,11860,0
|
|
20250421,185400,390010230,11860,11860,11860,11860,0
|
|
20250421,185300,390010230,11860,11860,11860,11860,0
|
|
20250421,185200,390010230,11860,11860,11860,11860,0
|
|
20250421,185100,390010230,11860,11860,11860,11860,0
|
|
20250421,185000,390010230,11860,11860,11860,11860,0
|
|
20250421,184900,390010230,11860,11860,11860,11860,0
|
|
20250421,184800,390010230,11860,11860,11860,11860,0
|
|
20250421,184700,390010230,11860,11860,11860,11860,0
|
|
20250421,184600,390010230,11860,11860,11860,11860,0
|
|
20250421,184500,390010230,11860,11860,11860,11860,0
|
|
20250421,184400,390010230,11860,11860,11860,11860,0
|
|
20250421,184300,390010230,11860,11860,11860,11860,0
|
|
20250421,184200,390010230,11860,11860,11860,11860,0
|
|
20250421,184100,390010230,11860,11860,11860,11860,0
|
|
20250421,184000,390010230,11860,11860,11860,11860,0
|
|
20250421,183900,390010230,11860,11860,11860,11860,0
|
|
20250421,183800,390010230,11860,11860,11860,11860,0
|
|
20250421,183700,390010230,11860,11860,11860,11860,0
|
|
20250421,183600,390010230,11860,11860,11860,11860,0
|
|
20250421,183500,390010230,11860,11860,11860,11860,0
|
|
20250421,183400,390010230,11860,11860,11860,11860,0
|
|
20250421,183300,390010230,11860,11860,11860,11860,0
|
|
20250421,183200,390010230,11860,11860,11860,11860,0
|
|
20250421,183100,390010230,11860,11860,11860,11860,0
|
|
20250421,183000,390010230,11860,11860,11860,11860,0
|
|
20250421,182900,390010230,11860,11860,11860,11860,0
|
|
20250421,182800,390010230,11860,11860,11860,11860,0
|
|
20250421,182700,390010230,11860,11860,11860,11860,1926
|
|
20250421,182600,390010230,11860,11860,11860,11860,0
|
|
20250421,182500,390010230,11860,11860,11860,11860,0
|
|
20250421,182400,390010230,11860,11860,11860,11860,0
|
|
20250421,182300,390010230,11860,11860,11860,11860,0
|
|
20250421,182200,390010230,11860,11860,11860,11860,0
|
|
20250421,182100,390010230,11860,11860,11860,11860,0
|
|
20250421,182000,390010230,11860,11860,11860,11860,0
|
|
20250421,181900,390010230,11860,11860,11860,11860,0
|
|
20250421,181800,390010230,11860,11860,11860,11860,0
|
|
20250421,181700,390010230,11860,11860,11860,11860,0
|
|
20250421,181600,390010230,11860,11860,11860,11860,0
|
|
20250421,181500,390010230,11860,11860,11860,11860,0
|
|
20250421,181400,390010230,11860,11860,11860,11860,0
|
|
20250421,181300,390010230,11860,11860,11860,11860,0
|
|
20250421,181200,390010230,11860,11860,11860,11860,0
|
|
20250421,181100,390010230,11860,11860,11860,11860,0
|
|
20250421,181000,390010230,11860,11860,11860,11860,0
|
|
20250421,180900,390010230,11860,11860,11860,11860,0
|
|
20250421,180800,390010230,11860,11860,11860,11860,0
|
|
20250421,180700,390010230,11860,11860,11860,11860,0
|
|
20250421,180600,390010230,11860,11860,11860,11860,0
|
|
20250421,180500,390010230,11860,11860,11860,11860,0
|
|
20250421,180400,390010230,11860,11860,11860,11860,0
|
|
20250421,180300,390010230,11860,11860,11860,11860,0
|
|
20250421,180200,390010230,11860,11860,11860,11860,0
|
|
20250421,180100,390010230,11860,11860,11860,11860,0
|
|
20250421,180000,390010230,11860,11860,11860,11860,0
|
|
20250421,175900,390010230,11860,11860,11860,11860,0
|
|
20250421,175800,390010230,11860,11860,11860,11860,0
|
|
20250421,175700,390010230,11860,11860,11860,11860,1926
|
|
20250421,175600,390010230,11860,11860,11860,11860,0
|
|
20250421,175500,390010230,11860,11860,11860,11860,0
|
|
20250421,175400,390010230,11860,11860,11860,11860,0
|
|
20250421,175300,390010230,11860,11860,11860,11860,0
|
|
20250421,175200,390010230,11860,11860,11860,11860,0
|
|
20250421,175100,390010230,11860,11860,11860,11860,0
|
|
20250421,175000,390010230,11860,11860,11860,11860,0
|
|
20250421,174900,390010230,11860,11860,11860,11860,0
|
|
20250421,174800,390010230,11860,11860,11860,11860,0
|
|
20250421,174700,390010230,11860,11860,11860,11860,0
|
|
20250421,174600,390010230,11860,11860,11860,11860,0
|
|
20250421,174500,390010230,11860,11860,11860,11860,0
|
|
20250421,174400,390010230,11860,11860,11860,11860,0
|
|
20250421,174300,390010230,11860,11860,11860,11860,0
|
|
20250421,174200,390010230,11860,11860,11860,11860,0
|
|
20250421,174100,390010230,11860,11860,11860,11860,0
|
|
20250421,174000,390010230,11860,11860,11860,11860,0
|
|
20250421,173900,390010230,11860,11860,11860,11860,0
|
|
20250421,173800,390010230,11860,11860,11860,11860,0
|
|
20250421,173700,390010230,11860,11860,11860,11860,0
|
|
20250421,173600,390010230,11860,11860,11860,11860,0
|
|
20250421,173500,390010230,11860,11860,11860,11860,0
|
|
20250421,173400,390010230,11860,11860,11860,11860,0
|
|
20250421,173300,390010230,11860,11860,11860,11860,0
|
|
20250421,173200,390010230,11860,11860,11860,11860,0
|
|
20250421,173100,390010230,11860,11860,11860,11860,0
|
|
20250421,173000,390010230,11860,11860,11860,11860,0
|
|
20250421,172900,390010230,11860,11860,11860,11860,0
|
|
20250421,172800,390010230,11860,11860,11860,11860,0
|
|
20250421,172700,390010230,11860,11860,11860,11860,1926
|
|
20250421,172600,390010230,11860,11860,11860,11860,0
|
|
20250421,172500,390010230,11860,11860,11860,11860,0
|
|
20250421,172400,390010230,11860,11860,11860,11860,0
|
|
20250421,172300,390010230,11860,11860,11860,11860,0
|
|
20250421,172200,390010230,11860,11860,11860,11860,0
|
|
20250421,172100,390010230,11860,11860,11860,11860,0
|
|
20250421,172000,390010230,11860,11860,11860,11860,0
|
|
20250421,171900,390010230,11860,11860,11860,11860,0
|
|
20250421,171800,390010230,11860,11860,11860,11860,0
|
|
20250421,171700,390010230,11860,11860,11860,11860,0
|
|
20250421,171600,390010230,11860,11860,11860,11860,0
|
|
20250421,171500,390010230,11860,11860,11860,11860,0
|
|
20250421,171400,390010230,11860,11860,11860,11860,0
|
|
20250421,171300,390010230,11860,11860,11860,11860,0
|
|
20250421,171200,390010230,11860,11860,11860,11860,0
|
|
20250421,171100,390010230,11860,11860,11860,11860,0
|
|
20250421,171000,390010230,11860,11860,11860,11860,0
|
|
20250421,170900,390010230,11860,11860,11860,11860,0
|
|
20250421,170800,390010230,11860,11860,11860,11860,0
|
|
20250421,170700,390010230,11860,11860,11860,11860,0
|
|
20250421,170600,390010230,11860,11860,11860,11860,0
|
|
20250421,170500,390010230,11860,11860,11860,11860,0
|
|
20250421,170400,390010230,11860,11860,11860,11860,0
|
|
20250421,170300,390010230,11860,11860,11860,11860,0
|
|
20250421,170200,390010230,11860,11860,11860,11860,0
|
|
20250421,170100,390010230,11860,11860,11860,11860,0
|
|
20250421,170000,390010230,11860,11860,11860,11860,0
|
|
20250421,165900,390010230,11860,11860,11860,11860,0
|
|
20250421,165800,390010230,11860,11860,11860,11860,0
|
|
20250421,165700,390010230,11860,11860,11860,11860,1926
|
|
20250421,165600,390010230,11860,11860,11860,11860,0
|
|
20250421,165500,390010230,11860,11860,11860,11860,0
|
|
20250421,165400,390010230,11860,11860,11860,11860,0
|
|
20250421,165300,390010230,11860,11860,11860,11860,0
|
|
20250421,165200,390010230,11860,11860,11860,11860,0
|
|
20250421,165100,390010230,11860,11860,11860,11860,0
|
|
20250421,165000,390010230,11860,11860,11860,11860,0
|
|
20250421,164900,390010230,11860,11860,11860,11860,0
|
|
20250421,164800,390010230,11860,11860,11860,11860,0
|
|
20250421,164700,390010230,11860,11860,11860,11860,0
|
|
20250421,164600,390010230,11860,11860,11860,11860,0
|
|
20250421,164500,390010230,11860,11860,11860,11860,0
|
|
20250421,164400,390010230,11860,11860,11860,11860,0
|
|
20250421,164300,390010230,11860,11860,11860,11860,0
|
|
20250421,164200,390010230,11860,11860,11860,11860,0
|
|
20250421,164100,390010230,11860,11860,11860,11860,0
|
|
20250421,164000,390010230,11860,11860,11860,11860,0
|
|
20250421,163900,390010230,11860,11860,11860,11860,0
|
|
20250421,163800,390010230,11860,11860,11860,11860,0
|
|
20250421,163700,390010230,11860,11860,11860,11860,0
|
|
20250421,163600,390010230,11860,11860,11860,11860,0
|
|
20250421,163500,390010230,11860,11860,11860,11860,0
|
|
20250421,163400,390010230,11860,11860,11860,11860,0
|
|
20250421,163300,390010230,11860,11860,11860,11860,0
|
|
20250421,163200,390010230,11860,11860,11860,11860,0
|
|
20250421,163100,390010230,11860,11860,11860,11860,0
|
|
20250421,163000,390010230,11860,11860,11860,11860,0
|
|
20250421,162900,390010230,11860,11860,11860,11860,0
|
|
20250421,162800,390010230,11860,11860,11860,11860,0
|
|
20250421,162700,390010230,11860,11860,11860,11860,1926
|
|
20250421,162600,390010230,11860,11860,11860,11860,0
|
|
20250421,162500,390010230,11860,11860,11860,11860,0
|
|
20250421,162400,390010230,11860,11860,11860,11860,0
|
|
20250421,162300,390010230,11860,11860,11860,11860,0
|
|
20250421,162200,390010230,11860,11860,11860,11860,0
|
|
20250421,162100,390010230,11860,11860,11860,11860,0
|
|
20250421,162000,390010230,11860,11860,11860,11860,0
|
|
20250421,161900,390010230,11860,11860,11860,11860,0
|
|
20250421,161800,390010230,11860,11860,11860,11860,0
|
|
20250421,161700,390010230,11860,11860,11860,11860,0
|
|
20250421,161600,390010230,11860,11860,11860,11860,0
|
|
20250421,161500,390010230,11860,11860,11860,11860,0
|
|
20250421,161400,390010230,11860,11860,11860,11860,0
|
|
20250421,161300,390010230,11860,11860,11860,11860,0
|
|
20250421,161200,390010230,11860,11860,11860,11860,0
|
|
20250421,161100,390010230,11860,11860,11860,11860,0
|
|
20250421,161000,390010230,11860,11860,11860,11860,0
|
|
20250421,160900,390010230,11860,11860,11860,11860,0
|
|
20250421,160800,390010230,11860,11860,11860,11860,0
|
|
20250421,160700,390010230,11860,11860,11860,11860,0
|
|
20250421,160600,390010230,11860,11860,11860,11860,0
|
|
20250421,160500,390010230,11860,11860,11860,11860,0
|
|
20250421,160400,390010230,11860,11860,11860,11860,0
|
|
20250421,160300,390010230,11860,11860,11860,11860,0
|
|
20250421,160200,390010230,11860,11860,11860,11860,0
|
|
20250421,160100,390010230,11860,11860,11860,11860,0
|
|
20250421,160000,390010230,11860,11860,11860,11860,0
|
|
20250421,155900,390010230,11860,11860,11860,11860,0
|
|
20250421,155800,390010230,11860,11860,11860,11860,0
|
|
20250421,155700,390010230,11860,11860,11860,11860,1926
|
|
20250421,155600,390010230,11860,11860,11860,11860,0
|
|
20250421,155500,390010230,11860,11860,11860,11860,0
|
|
20250421,155400,390010230,11860,11860,11860,11860,0
|
|
20250421,155300,390010230,11860,11860,11860,11860,0
|
|
20250421,155200,390010230,11860,11860,11860,11860,0
|
|
20250421,155100,390010230,11860,11860,11860,11860,0
|
|
20250421,155000,390010230,11860,11860,11860,11860,0
|
|
20250421,154900,390010230,11860,11860,11860,11860,0
|
|
20250421,154800,390010230,11860,11860,11860,11860,0
|
|
20250421,154700,390010230,11860,11860,11860,11860,0
|
|
20250421,154600,390010230,11860,11860,11860,11860,0
|
|
20250421,154500,390010230,11860,11860,11860,11860,0
|
|
20250421,154400,390010230,11860,11860,11860,11860,0
|
|
20250421,154300,390010230,11860,11860,11860,11860,0
|
|
20250421,154200,390010230,11860,11860,11860,11860,0
|
|
20250421,154100,390010230,11860,11860,11860,11860,0
|
|
20250421,154000,390010230,11860,11860,11860,11860,0
|
|
20250421,153900,390010230,11860,11860,11860,11860,0
|
|
20250421,153800,390010230,11860,11860,11860,11860,0
|
|
20250421,153700,390010230,11860,11860,11860,11860,0
|
|
20250421,153600,390010230,11860,11860,11860,11860,0
|
|
20250421,153500,390010230,11860,11860,11860,11860,0
|
|
20250421,153400,390010230,11860,11860,11860,11860,0
|
|
20250421,153300,390010230,11860,11860,11860,11860,0
|
|
20250421,153200,390010230,11860,11860,11860,11860,0
|
|
20250421,153100,390010230,11860,11860,11860,11860,0
|
|
20250421,153000,390010230,11860,11860,11860,11860,1926
|
|
20250421,152900,367167870,11940,11940,11940,11940,0
|
|
20250421,152800,367167870,11940,11940,11940,11940,0
|
|
20250421,152700,367167870,11940,11940,11940,11940,0
|
|
20250421,152600,367167870,11940,11940,11940,11940,0
|
|
20250421,152500,367167870,11940,11940,11940,11940,0
|
|
20250421,152400,367167870,11940,11940,11940,11940,0
|
|
20250421,152300,367167870,11940,11940,11940,11940,0
|
|
20250421,152200,367167870,11940,11940,11940,11940,0
|
|
20250421,152100,367167870,11940,11940,11940,11940,0
|
|
20250421,152000,367167870,11940,11940,11940,11940,0
|
|
20250421,151900,367167870,11940,11940,11940,11940,0
|
|
20250421,151800,367167870,11940,11950,11950,11940,41
|
|
20250421,151700,366678030,11940,11910,11940,11900,177
|
|
20250421,151600,364571180,11950,11950,11950,11950,1
|
|
20250421,151500,364559230,11900,11940,11940,11900,95
|
|
20250421,151400,363425600,11940,11940,11940,11940,0
|
|
20250421,151300,363425600,11940,11970,11970,11940,115
|
|
20250421,151200,362051510,11970,11970,11970,11970,0
|
|
20250421,151100,362051510,11970,11970,11970,11970,3
|
|
20250421,151000,362015600,11970,11970,11970,11970,5
|
|
20250421,150900,361955750,11980,11980,11980,11980,0
|
|
20250421,150800,361955750,11980,11980,11980,11980,10
|
|
20250421,150700,361835950,11980,11980,11980,11980,0
|
|
20250421,150600,361835950,11980,11980,11980,11980,0
|
|
20250421,150500,361835950,11980,11980,11980,11980,0
|
|
20250421,150400,361835950,11980,11980,11980,11980,1
|
|
20250421,150300,361823970,11970,11970,11970,11970,0
|
|
20250421,150200,361823970,11970,11980,11980,11970,4
|
|
20250421,150100,361776080,11970,11970,11970,11970,0
|
|
20250421,150000,361776080,11970,11980,11980,11970,3
|
|
20250421,145900,361740160,11970,11970,11980,11970,4
|
|
20250421,145800,361692270,12000,11970,12000,11970,24
|
|
20250421,145700,361404540,11990,11970,11990,11970,66
|
|
20250421,145600,360614500,11970,11970,11970,11970,0
|
|
20250421,145500,360614500,11970,11970,11970,11970,1
|
|
20250421,145400,360602530,11940,11940,11940,11940,0
|
|
20250421,145300,360602530,11940,11940,11940,11940,0
|
|
20250421,145200,360602530,11940,11940,11940,11940,0
|
|
20250421,145100,360602530,11940,11940,11940,11940,0
|
|
20250421,145000,360602530,11940,11940,11940,11940,0
|
|
20250421,144900,360602530,11940,11940,11940,11940,1
|
|
20250421,144800,360590590,11940,11940,11940,11940,0
|
|
20250421,144700,360590590,11940,11940,11940,11940,0
|
|
20250421,144600,360590590,11940,11960,11960,11940,7
|
|
20250421,144500,360506990,11970,11970,11970,11970,0
|
|
20250421,144400,360506990,11970,11970,11970,11970,0
|
|
20250421,144300,360506990,11970,11970,11970,11970,0
|
|
20250421,144200,360506990,11970,11970,11970,11970,0
|
|
20250421,144100,360506990,11970,11970,11970,11970,2
|
|
20250421,144000,360483050,11970,11970,11970,11970,0
|
|
20250421,143900,360483050,11970,11970,11970,11970,0
|
|
20250421,143800,360483050,11970,11970,11970,11970,0
|
|
20250421,143700,360483050,11970,11970,11970,11970,0
|
|
20250421,143600,360483050,11970,11960,11970,11960,32
|
|
20250421,143500,360100120,11970,11970,11970,11970,0
|
|
20250421,143400,360100120,11970,11970,11970,11970,0
|
|
20250421,143300,360100120,11970,11970,11970,11970,0
|
|
20250421,143200,360100120,11970,11970,11970,11970,0
|
|
20250421,143100,360100120,11970,11970,11970,11970,1
|
|
20250421,143000,360088150,11950,11950,11950,11940,76
|
|
20250421,142900,359179970,11950,11950,11950,11950,0
|
|
20250421,142800,359179970,11950,11950,11950,11950,0
|
|
20250421,142700,359179970,11950,11950,11950,11950,0
|
|
20250421,142600,359179970,11950,11950,11950,11950,0
|
|
20250421,142500,359179970,11950,11950,11950,11950,0
|
|
20250421,142400,359179970,11950,11950,11950,11950,1
|
|
20250421,142300,359168020,11950,11950,11950,11950,1
|
|
20250421,142200,359156070,11950,11950,11950,11950,0
|
|
20250421,142100,359156070,11950,11950,11950,11950,9
|
|
20250421,142000,359048520,11950,11940,11950,11940,4
|
|
20250421,141900,359000740,11940,11940,11940,11940,0
|
|
20250421,141800,359000740,11940,11940,11940,11940,0
|
|
20250421,141700,359000740,11940,11940,11940,11940,0
|
|
20250421,141600,359000740,11940,11940,11940,11940,0
|
|
20250421,141500,359000740,11940,11940,11940,11940,0
|
|
20250421,141400,359000740,11940,11940,11940,11940,0
|
|
20250421,141300,359000740,11940,11940,11940,11940,0
|
|
20250421,141200,359000740,11940,11940,11940,11940,1
|
|
20250421,141100,358988800,11930,11930,11930,11930,0
|
|
20250421,141000,358988800,11930,11930,11930,11930,5
|
|
20250421,140900,358929150,11930,11930,11930,11930,0
|
|
20250421,140800,358929150,11930,11930,11950,11930,48
|
|
20250421,140700,358356490,11940,11940,11940,11940,0
|
|
20250421,140600,358356490,11940,11940,11940,11940,4
|
|
20250421,140500,358308730,11950,11950,11950,11950,0
|
|
20250421,140400,358308730,11950,11950,11950,11950,0
|
|
20250421,140300,358308730,11950,11950,11950,11950,0
|
|
20250421,140200,358308730,11950,11950,11950,11950,0
|
|
20250421,140100,358308730,11950,11950,11950,11950,0
|
|
20250421,140000,358308730,11950,11950,11950,11950,0
|
|
20250421,135900,358308730,11950,11950,11950,11950,0
|
|
20250421,135800,358308730,11950,11950,11950,11950,0
|
|
20250421,135700,358308730,11950,11950,11950,11950,0
|
|
20250421,135600,358308730,11950,11950,11950,11950,4
|
|
20250421,135500,358260930,11950,11950,11950,11950,0
|
|
20250421,135400,358260930,11950,11950,11950,11950,5
|
|
20250421,135300,358201180,11950,11950,11950,11950,0
|
|
20250421,135200,358201180,11950,11950,11950,11950,2
|
|
20250421,135100,358177280,11940,11940,11940,11940,1
|
|
20250421,135000,358165340,11930,11930,11930,11930,2
|
|
20250421,134900,358141480,11950,11930,11950,11930,174
|
|
20250421,134800,356064060,11930,11930,11930,11930,0
|
|
20250421,134700,356064060,11930,11930,11930,11930,34
|
|
20250421,134600,355658440,11930,11930,11930,11930,0
|
|
20250421,134500,355658440,11930,11930,11930,11930,8
|
|
20250421,134400,355563000,11940,11940,11940,11940,0
|
|
20250421,134300,355563000,11940,11940,11940,11940,0
|
|
20250421,134200,355563000,11940,11940,11940,11940,18
|
|
20250421,134100,355348080,11930,11930,11930,11930,3
|
|
20250421,134000,355312290,11930,11930,11930,11930,0
|
|
20250421,133900,355312290,11930,11930,11930,11930,0
|
|
20250421,133800,355312290,11930,11930,11930,11930,2
|
|
20250421,133700,355288430,11950,11950,11950,11950,0
|
|
20250421,133600,355288430,11950,11950,11950,11950,0
|
|
20250421,133500,355288430,11950,11950,11950,11950,0
|
|
20250421,133400,355288430,11950,11930,11950,11930,2
|
|
20250421,133300,355264550,11950,11950,11950,11950,0
|
|
20250421,133200,355264550,11950,11950,11950,11950,0
|
|
20250421,133100,355264550,11950,11950,11950,11950,0
|
|
20250421,133000,355264550,11950,11950,11950,11950,0
|
|
20250421,132900,355264550,11950,11930,11960,11930,6
|
|
20250421,132800,355192900,11910,11910,11910,11910,0
|
|
20250421,132700,355192900,11910,11910,11910,11910,0
|
|
20250421,132600,355192900,11910,11910,11910,11910,0
|
|
20250421,132500,355192900,11910,11930,11960,11910,12
|
|
20250421,132400,355049910,11920,11920,11920,11920,0
|
|
20250421,132300,355049910,11920,11920,11920,11920,0
|
|
20250421,132200,355049910,11920,11920,11920,11920,0
|
|
20250421,132100,355049910,11920,11920,11920,11920,0
|
|
20250421,132000,355049910,11920,11920,11920,11920,836
|
|
20250421,131900,345084790,11920,11920,11920,11920,127
|
|
20250421,131800,343570950,11910,11910,11910,11910,0
|
|
20250421,131700,343570950,11910,11910,11910,11910,0
|
|
20250421,131600,343570950,11910,11910,11910,11910,0
|
|
20250421,131500,343570950,11910,11910,11910,11910,0
|
|
20250421,131400,343570950,11910,11910,11910,11910,0
|
|
20250421,131300,343570950,11910,11910,11910,11910,2
|
|
20250421,131200,343547130,11900,11900,11900,11900,0
|
|
20250421,131100,343547130,11900,11900,11900,11900,0
|
|
20250421,131000,343547130,11900,11900,11900,11900,0
|
|
20250421,130900,343547130,11900,11900,11900,11900,0
|
|
20250421,130800,343547130,11900,11900,11900,11900,0
|
|
20250421,130700,343547130,11900,11900,11900,11900,0
|
|
20250421,130600,343547130,11900,11900,11900,11900,0
|
|
20250421,130500,343547130,11900,11900,11900,11900,0
|
|
20250421,130400,343547130,11900,11900,11900,11900,0
|
|
20250421,130300,343547130,11900,11900,11900,11900,0
|
|
20250421,130200,343547130,11900,11900,11900,11900,0
|
|
20250421,130100,343547130,11900,11900,11900,11900,0
|
|
20250421,130000,343547130,11900,11900,11900,11900,30
|
|
20250421,125900,343190130,11900,11900,11900,11900,5
|
|
20250421,125800,343130630,11900,11900,11900,11900,4
|
|
20250421,125700,343083030,11900,11900,11900,11900,8
|
|
20250421,125600,342987830,11900,11900,11900,11900,5
|
|
20250421,125500,342928330,11900,11900,11900,11900,4
|
|
20250421,125400,342880730,11900,11900,11900,11900,5
|
|
20250421,125300,342821230,11900,11900,11900,11900,9
|
|
20250421,125200,342714130,11900,11920,11920,11900,34
|
|
20250421,125100,342308930,11900,11900,11900,11900,5
|
|
20250421,125000,342249430,11900,11910,11910,11900,157
|
|
20250421,124900,340379600,11910,11910,11910,11910,25
|
|
20250421,124800,340081850,11910,11910,11910,11910,5
|
|
20250421,124700,340022300,11910,11910,11910,11910,4
|
|
20250421,124600,339974660,11910,11910,11910,11910,15
|
|
20250421,124500,339796010,11910,11910,11910,11910,9
|
|
20250421,124400,339688820,11910,11910,11910,11910,16
|
|
20250421,124300,339498260,11910,11920,11920,11910,25
|
|
20250421,124200,339200280,11920,11930,11930,11920,5
|
|
20250421,124100,339140670,11920,11920,11920,11920,9
|
|
20250421,124000,339033390,11920,11920,11920,11920,5
|
|
20250421,123900,338973790,11920,11920,11920,11920,9
|
|
20250421,123800,338866510,11920,11920,11920,11920,5
|
|
20250421,123700,338806910,11920,11920,11920,11920,9
|
|
20250421,123600,338699630,11920,11920,11920,11920,4
|
|
20250421,123500,338651950,11920,11920,11920,11920,5
|
|
20250421,123400,338592350,11920,11920,11920,11920,4
|
|
20250421,123300,338544670,11920,11920,11920,11920,9
|
|
20250421,123200,338437390,11920,11920,11920,11920,5
|
|
20250421,123100,338377790,11920,11920,11920,11920,4
|
|
20250421,123000,338330110,11920,11920,11920,11920,125
|
|
20250421,122900,336840110,11920,11920,11920,11920,10
|
|
20250421,122800,336720910,11920,11920,11920,11920,8
|
|
20250421,122700,336625550,11930,11930,11930,11930,1
|
|
20250421,122600,336613620,11960,11950,11960,11940,139
|
|
20250421,122500,334952570,11950,11950,11950,11950,9
|
|
20250421,122400,334845020,11950,11950,11950,11950,5
|
|
20250421,122300,334785270,11950,11950,11950,11950,4
|
|
20250421,122200,334737470,11950,11950,11950,11950,5
|
|
20250421,122100,334677720,11950,11950,11950,11950,9
|
|
20250421,122000,334570170,11950,11950,11950,11950,4
|
|
20250421,121900,334522370,11960,11950,11960,11950,271
|
|
20250421,121800,331283420,11950,11950,11950,11950,14
|
|
20250421,121700,331116120,11950,11950,11950,11950,11
|
|
20250421,121600,330984670,11950,11950,11950,11950,5
|
|
20250421,121500,330924920,11950,11950,11950,11950,5
|
|
20250421,121400,330865170,11950,11950,11950,11950,4
|
|
20250421,121300,330817370,11950,11950,11950,11950,9
|
|
20250421,121200,330709820,11950,11950,11950,11950,5
|
|
20250421,121100,330650070,11950,11950,11950,11950,14
|
|
20250421,121000,330482770,11950,11950,11950,11950,5
|
|
20250421,120900,330423020,11950,11950,11950,11950,9
|
|
20250421,120800,330315470,11950,11950,11950,11950,4
|
|
20250421,120700,330267670,11950,11950,11950,11950,6
|
|
20250421,120600,330195970,11950,11950,11950,11950,4
|
|
20250421,120500,330148170,11960,11970,11970,11960,751
|
|
20250421,120400,321162020,11970,11970,11970,11970,5
|
|
20250421,120300,321102170,11970,11970,11970,11970,4
|
|
20250421,120200,321054290,11970,11970,11970,11970,5
|
|
20250421,120100,320994440,11970,11970,11970,11970,9
|
|
20250421,120000,320886710,11970,11970,11970,11970,6
|
|
20250421,115900,320814890,11970,11970,11970,11970,5
|
|
20250421,115800,320755040,11970,11970,11970,11970,4
|
|
20250421,115700,320707160,11970,11970,11970,11970,9
|
|
20250421,115600,320599430,11970,11970,11970,11970,5
|
|
20250421,115500,320539580,11970,11970,11970,11970,5
|
|
20250421,115400,320479730,11970,11970,11970,11970,5
|
|
20250421,115300,320419880,11970,11970,11970,11970,9
|
|
20250421,115200,320312150,11970,11970,11970,11970,4
|
|
20250421,115100,320264270,11970,11970,11970,11970,5
|
|
20250421,115000,320204420,11970,11970,11970,11970,4
|
|
20250421,114900,320156540,11970,11980,11980,11970,11
|
|
20250421,114800,320024830,11980,11980,11980,11980,5
|
|
20250421,114700,319964930,11970,11970,11970,11970,4
|
|
20250421,114600,319917050,11970,11970,11970,11970,5
|
|
20250421,114500,319857200,11970,11970,11970,11970,9
|
|
20250421,114400,319749470,11970,11970,11970,11970,4
|
|
20250421,114300,319701590,11970,11970,11970,11970,5
|
|
20250421,114200,319641740,11970,12000,12000,11970,67
|
|
20250421,114100,318837860,11970,12000,12000,11970,16
|
|
20250421,114000,318646160,12000,12000,12000,11985,15
|
|
20250421,113900,318466235,12000,11990,12000,11985,144
|
|
20250421,113800,316738415,11990,11990,11990,11980,17
|
|
20250421,113700,316534685,11980,11970,11980,11970,10
|
|
20250421,113600,316414975,11970,11970,11970,11970,4
|
|
20250421,113500,316367095,11970,11970,11970,11970,5
|
|
20250421,113400,316307245,11970,11970,11970,11970,4
|
|
20250421,113300,316259365,11990,11970,11990,11970,10
|
|
20250421,113200,316139645,11970,11980,11980,11970,205
|
|
20250421,113100,313683795,11970,11960,11970,11960,26
|
|
20250421,113000,313372815,11960,11960,11960,11960,5
|
|
20250421,112900,313313015,11960,11960,11960,11960,9
|
|
20250421,112800,313205375,11960,11960,11960,11960,13
|
|
20250421,112700,313049895,11960,11960,11960,11960,105
|
|
20250421,112600,311794095,11960,11960,11960,11960,5
|
|
20250421,112500,311734295,11970,11970,11970,11970,15
|
|
20250421,112400,311554745,11970,11970,11970,11970,7
|
|
20250421,112300,311470955,11970,11960,11970,11960,8
|
|
20250421,112200,311375235,11960,11960,11960,11960,6
|
|
20250421,112100,311303475,11960,11960,11960,11960,9
|
|
20250421,112000,311195835,11960,11960,11960,11960,4
|
|
20250421,111900,311147995,11960,11960,11960,11960,11
|
|
20250421,111800,311016435,11960,11960,11960,11960,4
|
|
20250421,111700,310968595,11960,11960,11960,11960,9
|
|
20250421,111600,310860955,11960,11960,11960,11960,95
|
|
20250421,111500,309724755,11960,11960,11960,11960,4
|
|
20250421,111400,309676915,11960,11960,11960,11960,5
|
|
20250421,111300,309617115,11960,11960,11960,11960,9
|
|
20250421,111200,309509475,11960,11960,11960,11960,4
|
|
20250421,111100,309461635,11970,11960,11970,11960,9
|
|
20250421,111000,309353955,11960,11960,11960,11960,4
|
|
20250421,110900,309306115,11960,11970,11970,11960,25
|
|
20250421,110800,309006915,11970,11970,11970,11970,8
|
|
20250421,110700,308911155,11980,12000,12000,11980,90
|
|
20250421,110600,307831195,12000,12000,12000,12000,5
|
|
20250421,110500,307771195,12000,12000,12000,12000,29
|
|
20250421,110400,307423195,12000,12000,12000,12000,4
|
|
20250421,110300,307375195,12000,12000,12000,12000,5
|
|
20250421,110200,307315195,11990,11980,11990,11980,15
|
|
20250421,110100,307135405,11980,11980,11980,11980,10
|
|
20250421,110000,307015605,11990,11990,11990,11990,4
|
|
20250421,105900,306967645,12020,11990,12020,11990,7
|
|
20250421,105800,306883685,12000,11990,12000,11990,7
|
|
20250421,105700,306799725,11990,11990,11990,11990,1
|
|
20250421,105600,306787735,11990,11990,11990,11980,12
|
|
20250421,105500,306643895,12000,12000,12000,12000,1
|
|
20250421,105400,306631895,12020,11980,12020,11980,191
|
|
20250421,105300,304340185,11980,11980,11980,11980,3
|
|
20250421,105200,304304245,11980,11980,11980,11980,9
|
|
20250421,105100,304196425,11970,11970,11970,11970,5
|
|
20250421,105000,304136575,11970,11970,11970,11970,4
|
|
20250421,104900,304088695,11970,11970,11970,11970,5
|
|
20250421,104800,304028845,11970,11970,11970,11970,9
|
|
20250421,104700,303921115,11970,11970,11970,11970,4
|
|
20250421,104600,303873235,11970,11970,11970,11970,5
|
|
20250421,104500,303813385,11970,11970,11970,11970,4
|
|
20250421,104400,303765505,11970,11970,11970,11970,9
|
|
20250421,104300,303657775,11970,11970,11970,11970,5
|
|
20250421,104200,303597925,11990,11970,11990,11970,91
|
|
20250421,104100,302506915,11970,11970,11970,11970,5
|
|
20250421,104000,302447065,11970,11970,11970,11970,9
|
|
20250421,103900,302339335,11970,11970,11970,11970,4
|
|
20250421,103800,302291455,11970,11970,11970,11970,5
|
|
20250421,103700,302231605,11970,11970,11970,11970,4
|
|
20250421,103600,302183725,11970,11970,11970,11970,9
|
|
20250421,103500,302075995,11970,11970,11970,11970,105
|
|
20250421,103400,300819145,11970,12010,12010,11970,194
|
|
20250421,103300,298490635,12010,12010,12010,12010,5
|
|
20250421,103200,298430585,12010,12010,12010,12010,9
|
|
20250421,103100,298322495,12030,12010,12030,12010,6
|
|
20250421,103000,298250395,12040,12020,12040,12010,10
|
|
20250421,102900,298130225,12020,12020,12020,12020,1
|
|
20250421,102800,298118205,12020,12020,12020,12020,9
|
|
20250421,102700,298010025,12070,12025,12080,12025,22
|
|
20250421,102600,297744870,12070,12040,12070,12020,89
|
|
20250421,102500,296672940,12010,12020,12060,12010,30
|
|
20250421,102400,296311995,12020,11960,12050,11960,424
|
|
20250421,102300,291223775,11990,11970,11990,11970,831
|
|
20250421,102200,281276425,11980,11980,11980,11970,184
|
|
20250421,102100,279072155,11980,11980,11980,11980,4
|
|
20250421,102000,279024235,11980,11980,11980,11980,11
|
|
20250421,101900,278892455,11990,11990,11990,11990,169
|
|
20250421,101800,276866145,11990,11990,11990,11990,4
|
|
20250421,101700,276818185,12000,11990,12000,11990,71
|
|
20250421,101600,275966235,11990,11990,11990,11990,9
|
|
20250421,101500,275858325,11990,11990,11990,11990,4
|
|
20250421,101400,275810365,11990,11990,11990,11990,41
|
|
20250421,101300,275318775,12000,12000,12050,11990,1366
|
|
20250421,101200,258926055,11990,12090,12090,11990,1760
|
|
20250421,101100,237788045,12090,12100,12100,12090,508
|
|
20250421,101000,231641325,12110,12110,12110,12110,40
|
|
20250421,100900,231156925,12110,12110,12110,12110,5
|
|
20250421,100800,231096375,12110,12140,12140,12110,11
|
|
20250421,100700,230963125,12120,12130,12150,12090,32
|
|
20250421,100600,230574915,12140,12210,12210,12140,181
|
|
20250421,100500,228371565,12215,12220,12220,12215,21
|
|
20250421,100400,228114995,12230,12210,12230,12210,33
|
|
20250421,100300,227711585,12230,12230,12230,12190,31
|
|
20250421,100200,227332820,12230,12190,12240,12180,289
|
|
20250421,100100,223798550,12205,12180,12230,12180,42
|
|
20250421,100000,223285815,12180,12220,12230,12160,55
|
|
20250421,095900,222615080,12200,12170,12220,12160,22
|
|
20250421,095800,222346790,12160,12160,12160,12160,5
|
|
20250421,095700,222285990,12160,12160,12160,12160,4
|
|
20250421,095600,222237350,12160,12160,12160,12160,9
|
|
20250421,095500,222127910,12160,12160,12180,12160,16
|
|
20250421,095400,221933290,12160,12180,12180,12160,604
|
|
20250421,095300,214576780,12180,12180,12180,12180,5
|
|
20250421,095200,214515880,12180,12180,12180,12180,109
|
|
20250421,095100,213188260,12220,12180,12220,12180,9
|
|
20250421,095000,213078600,12210,12200,12210,12180,368
|
|
20250421,094900,208593750,12190,12190,12190,12190,4
|
|
20250421,094800,208544990,12190,12200,12200,12190,22
|
|
20250421,094700,208276700,12190,12200,12200,12190,1473
|
|
20250421,094600,190312400,12200,12200,12200,12200,4
|
|
20250421,094500,190263600,12200,12200,12200,12200,7
|
|
20250421,094400,190178200,12220,12230,12250,12220,17
|
|
20250421,094300,189970290,12230,12230,12230,12230,4
|
|
20250421,094200,189921370,12250,12230,12250,12230,7
|
|
20250421,094100,189835740,12230,12260,12260,12230,6
|
|
20250421,094000,189762300,12230,12250,12260,12230,14
|
|
20250421,093900,189590890,12250,12250,12250,12250,5
|
|
20250421,093800,189529640,12250,12250,12250,12250,5
|
|
20250421,093700,189468390,12230,12230,12230,12230,4
|
|
20250421,093600,189419470,12230,12230,12230,12230,10
|
|
20250421,093500,189297170,12230,12230,12230,12230,5
|
|
20250421,093400,189236020,12230,12230,12230,12230,4
|
|
20250421,093300,189187100,12230,12230,12230,12230,5
|
|
20250421,093200,189125950,12230,12230,12270,12230,12
|
|
20250421,093100,188979120,12270,12240,12270,12230,545
|
|
20250421,093000,182300460,12240,12240,12240,12240,203
|
|
20250421,092900,179815740,12240,12240,12240,12240,5
|
|
20250421,092800,179754540,12260,12270,12270,12230,1199
|
|
20250421,092700,165054770,12270,12260,12270,12260,1056
|
|
20250421,092600,152108120,12280,12270,12280,12260,204
|
|
20250421,092500,149604400,12270,12250,12270,12250,86
|
|
20250421,092400,148549840,12230,12230,12230,12230,9
|
|
20250421,092300,148439770,12250,12250,12250,12230,14
|
|
20250421,092200,148268350,12220,12230,12270,12220,55
|
|
20250421,092100,147594590,12230,12220,12240,12200,234
|
|
20250421,092000,144733580,12220,12170,12230,12140,237
|
|
20250421,091900,141836530,12140,12140,12140,12140,5
|
|
20250421,091800,141775830,12140,12140,12140,12140,4
|
|
20250421,091700,141727270,12170,12140,12170,12140,41
|
|
20250421,091600,141229290,12160,12280,12280,12160,543
|
|
20250421,091500,134605580,12240,12230,12290,12230,83
|
|
20250421,091400,133588850,12250,12190,12250,12190,10
|
|
20250421,091300,133466800,12190,12290,12290,12180,2919
|
|
20250421,091200,97715570,12290,12250,12290,12250,44
|
|
20250421,091100,97176390,12260,12280,12300,12260,614
|
|
20250421,091000,89631360,12260,12250,12300,12250,1253
|
|
20250421,090900,74241200,12250,12230,12300,12210,1234
|
|
20250421,090800,59122370,12220,12150,12220,12150,1017
|
|
20250421,090700,46720990,12170,12080,12190,12080,67
|
|
20250421,090600,45906320,12080,12030,12130,12030,769
|
|
20250421,090500,36602340,12030,12020,12080,12020,11
|
|
20250421,090400,36470050,12030,12050,12050,12030,15
|
|
20250421,090300,36289420,12050,12100,12110,12010,740
|
|
20250421,090200,27336200,11980,12010,12100,11980,754
|
|
20250421,090100,18233740,12020,11970,12020,11950,1453
|
|
20250421,090000,832170,11970,12090,12090,11970,69
|