693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,203000,194666615,7870,7870,7870,7870,260
|
|
20250421,202900,194666615,7870,7870,7870,7870,0
|
|
20250421,202800,194666615,7870,7870,7870,7870,0
|
|
20250421,202700,194666615,7870,7870,7870,7870,0
|
|
20250421,202600,194666615,7870,7870,7870,7870,0
|
|
20250421,202500,194666615,7870,7870,7870,7870,0
|
|
20250421,202400,194666615,7870,7870,7870,7870,0
|
|
20250421,202300,194666615,7870,7870,7870,7870,0
|
|
20250421,202200,194666615,7870,7870,7870,7870,0
|
|
20250421,202100,194666615,7870,7870,7870,7870,0
|
|
20250421,202000,194666615,7870,7870,7870,7870,0
|
|
20250421,201900,194666615,7870,7870,7870,7870,0
|
|
20250421,201800,194666615,7870,7870,7870,7870,0
|
|
20250421,201700,194666615,7870,7870,7870,7870,0
|
|
20250421,201600,194666615,7870,7870,7870,7870,0
|
|
20250421,201500,194666615,7870,7870,7870,7870,0
|
|
20250421,201400,194666615,7870,7870,7870,7870,0
|
|
20250421,201300,194666615,7870,7870,7870,7870,0
|
|
20250421,201200,194666615,7870,7870,7870,7870,0
|
|
20250421,201100,194666615,7870,7870,7870,7870,0
|
|
20250421,201000,194666615,7870,7870,7870,7870,0
|
|
20250421,200900,194666615,7870,7870,7870,7870,0
|
|
20250421,200800,194666615,7870,7870,7870,7870,0
|
|
20250421,200700,194666615,7870,7870,7870,7870,0
|
|
20250421,200600,194666615,7870,7870,7870,7870,0
|
|
20250421,200500,194666615,7870,7870,7870,7870,0
|
|
20250421,200400,194666615,7870,7870,7870,7870,0
|
|
20250421,200300,194666615,7870,7870,7870,7870,0
|
|
20250421,200200,194666615,7870,7870,7870,7870,0
|
|
20250421,200100,194666615,7870,7870,7870,7870,0
|
|
20250421,200000,194666615,7870,7870,7870,7870,260
|
|
20250421,195900,194666615,7870,7870,7870,7870,0
|
|
20250421,195800,194666615,7870,7870,7870,7870,0
|
|
20250421,195700,194666615,7870,7870,7870,7870,0
|
|
20250421,195600,194666615,7870,7870,7870,7870,0
|
|
20250421,195500,194666615,7870,7870,7870,7870,0
|
|
20250421,195400,194666615,7870,7870,7870,7870,0
|
|
20250421,195300,194666615,7870,7870,7870,7870,0
|
|
20250421,195200,194666615,7870,7870,7870,7870,0
|
|
20250421,195100,194666615,7870,7870,7870,7870,0
|
|
20250421,195000,194666615,7870,7870,7870,7870,0
|
|
20250421,194900,194666615,7870,7870,7870,7870,0
|
|
20250421,194800,194666615,7870,7870,7870,7870,0
|
|
20250421,194700,194666615,7870,7870,7870,7870,0
|
|
20250421,194600,194666615,7870,7870,7870,7870,0
|
|
20250421,194500,194666615,7870,7870,7870,7870,0
|
|
20250421,194400,194666615,7870,7870,7870,7870,0
|
|
20250421,194300,194666615,7870,7870,7870,7870,0
|
|
20250421,194200,194666615,7870,7870,7870,7870,0
|
|
20250421,194100,194666615,7870,7870,7870,7870,0
|
|
20250421,194000,194666615,7870,7870,7870,7870,0
|
|
20250421,193900,194666615,7870,7870,7870,7870,0
|
|
20250421,193800,194666615,7870,7870,7870,7870,0
|
|
20250421,193700,194666615,7870,7870,7870,7870,0
|
|
20250421,193600,194666615,7870,7870,7870,7870,0
|
|
20250421,193500,194666615,7870,7870,7870,7870,0
|
|
20250421,193400,194666615,7870,7870,7870,7870,0
|
|
20250421,193300,194666615,7870,7870,7870,7870,0
|
|
20250421,193200,194666615,7870,7870,7870,7870,0
|
|
20250421,193100,194666615,7870,7870,7870,7870,0
|
|
20250421,193000,194666615,7870,7870,7870,7870,260
|
|
20250421,192900,194666615,7870,7870,7870,7870,0
|
|
20250421,192800,194666615,7870,7870,7870,7870,0
|
|
20250421,192700,194666615,7870,7870,7870,7870,0
|
|
20250421,192600,194666615,7870,7870,7870,7870,0
|
|
20250421,192500,194666615,7870,7870,7870,7870,0
|
|
20250421,192400,194666615,7870,7870,7870,7870,0
|
|
20250421,192300,194666615,7870,7870,7870,7870,0
|
|
20250421,192200,194666615,7870,7870,7870,7870,0
|
|
20250421,192100,194666615,7870,7870,7870,7870,0
|
|
20250421,192000,194666615,7870,7870,7870,7870,0
|
|
20250421,191900,194666615,7870,7870,7870,7870,0
|
|
20250421,191800,194666615,7870,7870,7870,7870,0
|
|
20250421,191700,194666615,7870,7870,7870,7870,0
|
|
20250421,191600,194666615,7870,7870,7870,7870,0
|
|
20250421,191500,194666615,7870,7870,7870,7870,0
|
|
20250421,191400,194666615,7870,7870,7870,7870,0
|
|
20250421,191300,194666615,7870,7870,7870,7870,0
|
|
20250421,191200,194666615,7870,7870,7870,7870,0
|
|
20250421,191100,194666615,7870,7870,7870,7870,0
|
|
20250421,191000,194666615,7870,7870,7870,7870,0
|
|
20250421,190900,194666615,7870,7870,7870,7870,0
|
|
20250421,190800,194666615,7870,7870,7870,7870,0
|
|
20250421,190700,194666615,7870,7870,7870,7870,0
|
|
20250421,190600,194666615,7870,7870,7870,7870,0
|
|
20250421,190500,194666615,7870,7870,7870,7870,0
|
|
20250421,190400,194666615,7870,7870,7870,7870,0
|
|
20250421,190300,194666615,7870,7870,7870,7870,0
|
|
20250421,190200,194666615,7870,7870,7870,7870,0
|
|
20250421,190100,194666615,7870,7870,7870,7870,0
|
|
20250421,190000,194666615,7870,7870,7870,7870,260
|
|
20250421,185900,194666615,7870,7870,7870,7870,0
|
|
20250421,185800,194666615,7870,7870,7870,7870,0
|
|
20250421,185700,194666615,7870,7870,7870,7870,0
|
|
20250421,185600,194666615,7870,7870,7870,7870,0
|
|
20250421,185500,194666615,7870,7870,7870,7870,0
|
|
20250421,185400,194666615,7870,7870,7870,7870,0
|
|
20250421,185300,194666615,7870,7870,7870,7870,0
|
|
20250421,185200,194666615,7870,7870,7870,7870,0
|
|
20250421,185100,194666615,7870,7870,7870,7870,0
|
|
20250421,185000,194666615,7870,7870,7870,7870,0
|
|
20250421,184900,194666615,7870,7870,7870,7870,0
|
|
20250421,184800,194666615,7870,7870,7870,7870,0
|
|
20250421,184700,194666615,7870,7870,7870,7870,0
|
|
20250421,184600,194666615,7870,7870,7870,7870,0
|
|
20250421,184500,194666615,7870,7870,7870,7870,0
|
|
20250421,184400,194666615,7870,7870,7870,7870,0
|
|
20250421,184300,194666615,7870,7870,7870,7870,0
|
|
20250421,184200,194666615,7870,7870,7870,7870,0
|
|
20250421,184100,194666615,7870,7870,7870,7870,0
|
|
20250421,184000,194666615,7870,7870,7870,7870,0
|
|
20250421,183900,194666615,7870,7870,7870,7870,0
|
|
20250421,183800,194666615,7870,7870,7870,7870,0
|
|
20250421,183700,194666615,7870,7870,7870,7870,0
|
|
20250421,183600,194666615,7870,7870,7870,7870,0
|
|
20250421,183500,194666615,7870,7870,7870,7870,0
|
|
20250421,183400,194666615,7870,7870,7870,7870,0
|
|
20250421,183300,194666615,7870,7870,7870,7870,0
|
|
20250421,183200,194666615,7870,7870,7870,7870,0
|
|
20250421,183100,194666615,7870,7870,7870,7870,0
|
|
20250421,183000,194666615,7870,7870,7870,7870,260
|
|
20250421,182900,194666615,7870,7870,7870,7870,0
|
|
20250421,182800,194666615,7870,7870,7870,7870,0
|
|
20250421,182700,194666615,7870,7870,7870,7870,0
|
|
20250421,182600,194666615,7870,7870,7870,7870,0
|
|
20250421,182500,194666615,7870,7870,7870,7870,0
|
|
20250421,182400,194666615,7870,7870,7870,7870,0
|
|
20250421,182300,194666615,7870,7870,7870,7870,0
|
|
20250421,182200,194666615,7870,7870,7870,7870,0
|
|
20250421,182100,194666615,7870,7870,7870,7870,0
|
|
20250421,182000,194666615,7870,7870,7870,7870,0
|
|
20250421,181900,194666615,7870,7870,7870,7870,0
|
|
20250421,181800,194666615,7870,7870,7870,7870,0
|
|
20250421,181700,194666615,7870,7870,7870,7870,0
|
|
20250421,181600,194666615,7870,7870,7870,7870,0
|
|
20250421,181500,194666615,7870,7870,7870,7870,0
|
|
20250421,181400,194666615,7870,7870,7870,7870,0
|
|
20250421,181300,194666615,7870,7870,7870,7870,0
|
|
20250421,181200,194666615,7870,7870,7870,7870,0
|
|
20250421,181100,194666615,7870,7870,7870,7870,0
|
|
20250421,181000,194666615,7870,7870,7870,7870,0
|
|
20250421,180900,194666615,7870,7870,7870,7870,0
|
|
20250421,180800,194666615,7870,7870,7870,7870,0
|
|
20250421,180700,194666615,7870,7870,7870,7870,0
|
|
20250421,180600,194666615,7870,7870,7870,7870,0
|
|
20250421,180500,194666615,7870,7870,7870,7870,0
|
|
20250421,180400,194666615,7870,7870,7870,7870,0
|
|
20250421,180300,194666615,7870,7870,7870,7870,0
|
|
20250421,180200,194666615,7870,7870,7870,7870,0
|
|
20250421,180100,194666615,7870,7870,7870,7870,0
|
|
20250421,180000,194666615,7870,7870,7870,7870,260
|
|
20250421,175900,194666615,7870,7870,7870,7870,0
|
|
20250421,175800,194666615,7870,7870,7870,7870,0
|
|
20250421,175700,194666615,7870,7870,7870,7870,0
|
|
20250421,175600,194666615,7870,7870,7870,7870,0
|
|
20250421,175500,194666615,7870,7870,7870,7870,0
|
|
20250421,175400,194666615,7870,7870,7870,7870,0
|
|
20250421,175300,194666615,7870,7870,7870,7870,0
|
|
20250421,175200,194666615,7870,7870,7870,7870,0
|
|
20250421,175100,194666615,7870,7870,7870,7870,0
|
|
20250421,175000,194666615,7870,7870,7870,7870,0
|
|
20250421,174900,194666615,7870,7870,7870,7870,0
|
|
20250421,174800,194666615,7870,7870,7870,7870,0
|
|
20250421,174700,194666615,7870,7870,7870,7870,0
|
|
20250421,174600,194666615,7870,7870,7870,7870,0
|
|
20250421,174500,194666615,7870,7870,7870,7870,0
|
|
20250421,174400,194666615,7870,7870,7870,7870,0
|
|
20250421,174300,194666615,7870,7870,7870,7870,0
|
|
20250421,174200,194666615,7870,7870,7870,7870,0
|
|
20250421,174100,194666615,7870,7870,7870,7870,0
|
|
20250421,174000,194666615,7870,7870,7870,7870,0
|
|
20250421,173900,194666615,7870,7870,7870,7870,0
|
|
20250421,173800,194666615,7870,7870,7870,7870,0
|
|
20250421,173700,194666615,7870,7870,7870,7870,0
|
|
20250421,173600,194666615,7870,7870,7870,7870,0
|
|
20250421,173500,194666615,7870,7870,7870,7870,0
|
|
20250421,173400,194666615,7870,7870,7870,7870,0
|
|
20250421,173300,194666615,7870,7870,7870,7870,0
|
|
20250421,173200,194666615,7870,7870,7870,7870,0
|
|
20250421,173100,194666615,7870,7870,7870,7870,0
|
|
20250421,173000,194666615,7870,7870,7870,7870,260
|
|
20250421,172900,194666615,7870,7870,7870,7870,0
|
|
20250421,172800,194666615,7870,7870,7870,7870,0
|
|
20250421,172700,194666615,7870,7870,7870,7870,0
|
|
20250421,172600,194666615,7870,7870,7870,7870,0
|
|
20250421,172500,194666615,7870,7870,7870,7870,0
|
|
20250421,172400,194666615,7870,7870,7870,7870,0
|
|
20250421,172300,194666615,7870,7870,7870,7870,0
|
|
20250421,172200,194666615,7870,7870,7870,7870,0
|
|
20250421,172100,194666615,7870,7870,7870,7870,0
|
|
20250421,172000,194666615,7870,7870,7870,7870,0
|
|
20250421,171900,194666615,7870,7870,7870,7870,0
|
|
20250421,171800,194666615,7870,7870,7870,7870,0
|
|
20250421,171700,194666615,7870,7870,7870,7870,0
|
|
20250421,171600,194666615,7870,7870,7870,7870,0
|
|
20250421,171500,194666615,7870,7870,7870,7870,0
|
|
20250421,171400,194666615,7870,7870,7870,7870,0
|
|
20250421,171300,194666615,7870,7870,7870,7870,0
|
|
20250421,171200,194666615,7870,7870,7870,7870,0
|
|
20250421,171100,194666615,7870,7870,7870,7870,0
|
|
20250421,171000,194666615,7870,7870,7870,7870,0
|
|
20250421,170900,194666615,7870,7870,7870,7870,0
|
|
20250421,170800,194666615,7870,7870,7870,7870,0
|
|
20250421,170700,194666615,7870,7870,7870,7870,0
|
|
20250421,170600,194666615,7870,7870,7870,7870,0
|
|
20250421,170500,194666615,7870,7870,7870,7870,0
|
|
20250421,170400,194666615,7870,7870,7870,7870,0
|
|
20250421,170300,194666615,7870,7870,7870,7870,0
|
|
20250421,170200,194666615,7870,7870,7870,7870,0
|
|
20250421,170100,194666615,7870,7870,7870,7870,0
|
|
20250421,170000,194666615,7870,7870,7870,7870,260
|
|
20250421,165900,194666615,7870,7870,7870,7870,0
|
|
20250421,165800,194666615,7870,7870,7870,7870,0
|
|
20250421,165700,194666615,7870,7870,7870,7870,0
|
|
20250421,165600,194666615,7870,7870,7870,7870,0
|
|
20250421,165500,194666615,7870,7870,7870,7870,0
|
|
20250421,165400,194666615,7870,7870,7870,7870,0
|
|
20250421,165300,194666615,7870,7870,7870,7870,0
|
|
20250421,165200,194666615,7870,7870,7870,7870,0
|
|
20250421,165100,194666615,7870,7870,7870,7870,0
|
|
20250421,165000,194666615,7870,7870,7870,7870,0
|
|
20250421,164900,194666615,7870,7870,7870,7870,0
|
|
20250421,164800,194666615,7870,7870,7870,7870,0
|
|
20250421,164700,194666615,7870,7870,7870,7870,0
|
|
20250421,164600,194666615,7870,7870,7870,7870,0
|
|
20250421,164500,194666615,7870,7870,7870,7870,0
|
|
20250421,164400,194666615,7870,7870,7870,7870,0
|
|
20250421,164300,194666615,7870,7870,7870,7870,0
|
|
20250421,164200,194666615,7870,7870,7870,7870,0
|
|
20250421,164100,194666615,7870,7870,7870,7870,0
|
|
20250421,164000,194666615,7870,7870,7870,7870,0
|
|
20250421,163900,194666615,7870,7870,7870,7870,0
|
|
20250421,163800,194666615,7870,7870,7870,7870,0
|
|
20250421,163700,194666615,7870,7870,7870,7870,0
|
|
20250421,163600,194666615,7870,7870,7870,7870,0
|
|
20250421,163500,194666615,7870,7870,7870,7870,0
|
|
20250421,163400,194666615,7870,7870,7870,7870,0
|
|
20250421,163300,194666615,7870,7870,7870,7870,0
|
|
20250421,163200,194666615,7870,7870,7870,7870,0
|
|
20250421,163100,194666615,7870,7870,7870,7870,0
|
|
20250421,163000,194666615,7870,7870,7870,7870,260
|
|
20250421,162900,194666615,7870,7870,7870,7870,0
|
|
20250421,162800,194666615,7870,7870,7870,7870,0
|
|
20250421,162700,194666615,7870,7870,7870,7870,0
|
|
20250421,162600,194666615,7870,7870,7870,7870,0
|
|
20250421,162500,194666615,7870,7870,7870,7870,0
|
|
20250421,162400,194666615,7870,7870,7870,7870,0
|
|
20250421,162300,194666615,7870,7870,7870,7870,0
|
|
20250421,162200,194666615,7870,7870,7870,7870,0
|
|
20250421,162100,194666615,7870,7870,7870,7870,0
|
|
20250421,162000,194666615,7870,7870,7870,7870,0
|
|
20250421,161900,194666615,7870,7870,7870,7870,0
|
|
20250421,161800,194666615,7870,7870,7870,7870,0
|
|
20250421,161700,194666615,7870,7870,7870,7870,0
|
|
20250421,161600,194666615,7870,7870,7870,7870,0
|
|
20250421,161500,194666615,7870,7870,7870,7870,0
|
|
20250421,161400,194666615,7870,7870,7870,7870,0
|
|
20250421,161300,194666615,7870,7870,7870,7870,0
|
|
20250421,161200,194666615,7870,7870,7870,7870,0
|
|
20250421,161100,194666615,7870,7870,7870,7870,0
|
|
20250421,161000,194666615,7870,7870,7870,7870,0
|
|
20250421,160900,194666615,7870,7870,7870,7870,0
|
|
20250421,160800,194666615,7870,7870,7870,7870,0
|
|
20250421,160700,194666615,7870,7870,7870,7870,0
|
|
20250421,160600,194666615,7870,7870,7870,7870,0
|
|
20250421,160500,194666615,7870,7870,7870,7870,0
|
|
20250421,160400,194666615,7870,7870,7870,7870,0
|
|
20250421,160300,194666615,7870,7870,7870,7870,0
|
|
20250421,160200,194666615,7870,7870,7870,7870,0
|
|
20250421,160100,194666615,7870,7870,7870,7870,0
|
|
20250421,160000,194666615,7870,7870,7870,7870,260
|
|
20250421,155900,194666615,7870,7870,7870,7870,0
|
|
20250421,155800,194666615,7870,7870,7870,7870,0
|
|
20250421,155700,194666615,7870,7870,7870,7870,0
|
|
20250421,155600,194666615,7870,7870,7870,7870,0
|
|
20250421,155500,194666615,7870,7870,7870,7870,0
|
|
20250421,155400,194666615,7870,7870,7870,7870,0
|
|
20250421,155300,194666615,7870,7870,7870,7870,0
|
|
20250421,155200,194666615,7870,7870,7870,7870,0
|
|
20250421,155100,194666615,7870,7870,7870,7870,0
|
|
20250421,155000,194666615,7870,7870,7870,7870,0
|
|
20250421,154900,194666615,7870,7870,7870,7870,0
|
|
20250421,154800,194666615,7870,7870,7870,7870,0
|
|
20250421,154700,194666615,7870,7870,7870,7870,0
|
|
20250421,154600,194666615,7870,7870,7870,7870,0
|
|
20250421,154500,194666615,7870,7870,7870,7870,0
|
|
20250421,154400,194666615,7870,7870,7870,7870,0
|
|
20250421,154300,194666615,7870,7870,7870,7870,0
|
|
20250421,154200,194666615,7870,7870,7870,7870,0
|
|
20250421,154100,194666615,7870,7870,7870,7870,0
|
|
20250421,154000,194666615,7870,7870,7870,7870,0
|
|
20250421,153900,194666615,7870,7870,7870,7870,0
|
|
20250421,153800,194666615,7870,7870,7870,7870,0
|
|
20250421,153700,194666615,7870,7870,7870,7870,0
|
|
20250421,153600,194666615,7870,7870,7870,7870,0
|
|
20250421,153500,194666615,7870,7870,7870,7870,0
|
|
20250421,153400,194666615,7870,7870,7870,7870,0
|
|
20250421,153300,194666615,7870,7870,7870,7870,0
|
|
20250421,153200,194666615,7870,7870,7870,7870,0
|
|
20250421,153100,194666615,7870,7870,7870,7870,0
|
|
20250421,153000,194666615,7870,7870,7870,7870,520
|
|
20250421,152900,192620415,7890,7890,7890,7890,0
|
|
20250421,152800,192620415,7890,7890,7890,7890,0
|
|
20250421,152700,192620415,7890,7890,7890,7890,0
|
|
20250421,152600,192620415,7890,7890,7890,7890,0
|
|
20250421,152500,192620415,7890,7890,7890,7890,0
|
|
20250421,152400,192620415,7890,7890,7890,7890,0
|
|
20250421,152300,192620415,7890,7890,7890,7890,0
|
|
20250421,152200,192620415,7890,7890,7890,7890,0
|
|
20250421,152100,192620415,7890,7890,7890,7890,0
|
|
20250421,152000,192620415,7890,7890,7890,7890,0
|
|
20250421,151900,192620415,7890,7890,7890,7890,21
|
|
20250421,151800,192454725,7890,7890,7890,7890,33
|
|
20250421,151700,192194355,7890,7890,7890,7890,26
|
|
20250421,151600,191989215,7890,7880,7890,7880,33
|
|
20250421,151500,191728975,7880,7880,7880,7880,22
|
|
20250421,151400,191555615,7880,7880,7880,7880,15
|
|
20250421,151300,191437415,7890,7890,7890,7890,7
|
|
20250421,151200,191382185,7890,7890,7890,7890,10
|
|
20250421,151100,191303285,7890,7890,7890,7890,34
|
|
20250421,151000,191035025,7880,7880,7880,7880,17
|
|
20250421,150900,190901065,7860,7860,7860,7860,5
|
|
20250421,150800,190861765,7860,7860,7860,7860,0
|
|
20250421,150700,190861765,7860,7860,7860,7860,8
|
|
20250421,150600,190798885,7880,7880,7880,7880,39
|
|
20250421,150500,190491565,7880,7880,7880,7880,12
|
|
20250421,150400,190397005,7880,7880,7880,7880,2
|
|
20250421,150300,190381245,7880,7880,7880,7880,27
|
|
20250421,150200,190168485,7880,7880,7880,7880,39
|
|
20250421,150100,189861165,7860,7860,7860,7860,0
|
|
20250421,150000,189861165,7860,7860,7860,7860,0
|
|
20250421,145900,189861165,7860,7860,7860,7860,1
|
|
20250421,145800,189853305,7880,7880,7880,7880,0
|
|
20250421,145700,189853305,7880,7880,7880,7880,0
|
|
20250421,145600,189853305,7880,7880,7880,7880,11
|
|
20250421,145500,189766625,7880,7880,7880,7880,16
|
|
20250421,145400,189640545,7880,7880,7880,7880,0
|
|
20250421,145300,189640545,7880,7880,7880,7880,0
|
|
20250421,145200,189640545,7880,7880,7880,7880,45
|
|
20250421,145100,189285945,7880,7880,7880,7880,0
|
|
20250421,145000,189285945,7880,7880,7880,7880,21
|
|
20250421,144900,189120465,7880,7880,7880,7880,0
|
|
20250421,144800,189120465,7880,7880,7880,7880,10
|
|
20250421,144700,189041665,7880,7880,7880,7880,0
|
|
20250421,144600,189041665,7880,7880,7880,7880,0
|
|
20250421,144500,189041665,7880,7880,7880,7880,20
|
|
20250421,144400,188884065,7880,7890,7890,7880,85
|
|
20250421,144300,188213615,7890,7890,7890,7890,0
|
|
20250421,144200,188213615,7890,7890,7890,7890,10
|
|
20250421,144100,188134715,7890,7890,7890,7890,2
|
|
20250421,144000,188118935,7880,7880,7880,7880,0
|
|
20250421,143900,188118935,7880,7880,7880,7880,100
|
|
20250421,143800,187330935,7890,7890,7890,7870,136
|
|
20250421,143700,186258135,7860,7860,7860,7860,10
|
|
20250421,143600,186179535,7890,7890,7890,7890,0
|
|
20250421,143500,186179535,7890,7890,7890,7890,0
|
|
20250421,143400,186179535,7890,7890,7890,7890,10
|
|
20250421,143300,186100635,7890,7890,7890,7890,2
|
|
20250421,143200,186084855,7890,7890,7890,7890,0
|
|
20250421,143100,186084855,7890,7890,7890,7890,0
|
|
20250421,143000,186084855,7890,7890,7890,7890,0
|
|
20250421,142900,186084855,7890,7890,7890,7890,0
|
|
20250421,142800,186084855,7890,7890,7890,7890,0
|
|
20250421,142700,186084855,7890,7890,7890,7890,0
|
|
20250421,142600,186084855,7890,7890,7890,7890,10
|
|
20250421,142500,186005955,7890,7890,7890,7890,0
|
|
20250421,142400,186005955,7890,7890,7890,7890,0
|
|
20250421,142300,186005955,7890,7890,7890,7890,100
|
|
20250421,142200,185216955,7890,7890,7890,7890,0
|
|
20250421,142100,185216955,7890,7890,7890,7890,0
|
|
20250421,142000,185216955,7890,7890,7890,7890,10
|
|
20250421,141900,185138055,7890,7890,7890,7890,2
|
|
20250421,141800,185122275,7860,7860,7860,7860,0
|
|
20250421,141700,185122275,7860,7860,7860,7860,0
|
|
20250421,141600,185122275,7860,7860,7860,7860,5
|
|
20250421,141500,185082975,7860,7860,7860,7860,0
|
|
20250421,141400,185082975,7860,7860,7860,7860,495
|
|
20250421,141300,181192275,7860,7860,7860,7860,0
|
|
20250421,141200,181192275,7860,7860,7860,7860,0
|
|
20250421,141100,181192275,7860,7860,7860,7860,0
|
|
20250421,141000,181192275,7860,7860,7860,7860,1000
|
|
20250421,140900,173332275,7890,7890,7890,7890,10
|
|
20250421,140800,173253375,7890,7890,7890,7890,56
|
|
20250421,140700,172811535,7890,7890,7890,7890,0
|
|
20250421,140600,172811535,7890,7890,7890,7890,0
|
|
20250421,140500,172811535,7890,7890,7890,7890,0
|
|
20250421,140400,172811535,7890,7890,7890,7890,0
|
|
20250421,140300,172811535,7890,7890,7890,7890,0
|
|
20250421,140200,172811535,7890,7890,7890,7890,0
|
|
20250421,140100,172811535,7890,7890,7890,7890,11
|
|
20250421,140000,172724745,7890,7890,7890,7890,2
|
|
20250421,135900,172708965,7890,7890,7890,7890,0
|
|
20250421,135800,172708965,7890,7890,7890,7890,0
|
|
20250421,135700,172708965,7890,7890,7890,7890,0
|
|
20250421,135600,172708965,7890,7890,7890,7890,0
|
|
20250421,135500,172708965,7890,7890,7890,7890,0
|
|
20250421,135400,172708965,7890,7890,7890,7890,0
|
|
20250421,135300,172708965,7890,7890,7890,7890,10
|
|
20250421,135200,172630065,7890,7890,7890,7890,2
|
|
20250421,135100,172614285,7880,7880,7880,7880,0
|
|
20250421,135000,172614285,7880,7880,7880,7880,0
|
|
20250421,134900,172614285,7880,7880,7880,7880,0
|
|
20250421,134800,172614285,7880,7880,7880,7880,40
|
|
20250421,134700,172299085,7900,7900,7900,7900,0
|
|
20250421,134600,172299085,7900,7900,7900,7900,0
|
|
20250421,134500,172299085,7900,7900,7900,7900,10
|
|
20250421,134400,172220085,7900,7900,7900,7900,0
|
|
20250421,134300,172220085,7900,7900,7900,7900,0
|
|
20250421,134200,172220085,7900,7900,7900,7900,67
|
|
20250421,134100,171690785,7900,7900,7900,7900,0
|
|
20250421,134000,171690785,7900,7900,7900,7900,67
|
|
20250421,133900,171161485,7900,7900,7900,7900,23
|
|
20250421,133800,170979785,7900,7900,7900,7900,10
|
|
20250421,133700,170900785,7910,7910,7910,7910,0
|
|
20250421,133600,170900785,7910,7910,7910,7910,0
|
|
20250421,133500,170900785,7910,7910,7910,7910,0
|
|
20250421,133400,170900785,7910,7900,7910,7900,678
|
|
20250421,133300,165541665,7900,7900,7900,7900,0
|
|
20250421,133200,165541665,7900,7900,7900,7900,0
|
|
20250421,133100,165541665,7900,7900,7900,7900,10
|
|
20250421,133000,165462665,7860,7860,7860,7860,0
|
|
20250421,132900,165462665,7860,7860,7860,7860,0
|
|
20250421,132800,165462665,7860,7860,7860,7860,100
|
|
20250421,132700,164676665,7870,7880,7880,7860,4070
|
|
20250421,132600,132675955,7900,7900,7900,7900,0
|
|
20250421,132500,132675955,7900,7900,7900,7900,0
|
|
20250421,132400,132675955,7900,7900,7900,7900,10
|
|
20250421,132300,132596955,7900,7900,7900,7900,2
|
|
20250421,132200,132581155,7880,7880,7880,7880,0
|
|
20250421,132100,132581155,7880,7880,7880,7880,0
|
|
20250421,132000,132581155,7880,7880,7880,7880,936
|
|
20250421,131900,125205475,7900,7900,7900,7900,0
|
|
20250421,131800,125205475,7900,7900,7900,7900,0
|
|
20250421,131700,125205475,7900,7900,7900,7900,0
|
|
20250421,131600,125205475,7900,7900,7900,7900,10
|
|
20250421,131500,125126475,7900,7900,7900,7900,0
|
|
20250421,131400,125126475,7900,7900,7900,7900,2
|
|
20250421,131300,125110675,7900,7900,7900,7900,91
|
|
20250421,131200,124391775,7900,7900,7900,7900,0
|
|
20250421,131100,124391775,7900,7900,7900,7900,0
|
|
20250421,131000,124391775,7900,7900,7900,7900,0
|
|
20250421,130900,124391775,7900,7900,7900,7900,69
|
|
20250421,130800,123846675,7900,7900,7900,7900,35
|
|
20250421,130700,123570175,7900,7900,7900,7900,10
|
|
20250421,130600,123491175,7900,7900,7900,7900,8
|
|
20250421,130500,123427975,7900,7900,7900,7900,0
|
|
20250421,130400,123427975,7900,7900,7900,7900,0
|
|
20250421,130300,123427975,7900,7900,7900,7900,0
|
|
20250421,130200,123427975,7900,7900,7900,7900,0
|
|
20250421,130100,123427975,7900,7900,7900,7900,0
|
|
20250421,130000,123427975,7900,7900,7900,7900,0
|
|
20250421,125900,123427975,7900,7900,7900,7900,10
|
|
20250421,125800,123348975,7900,7900,7900,7900,50
|
|
20250421,125700,122953975,7900,7900,7900,7900,0
|
|
20250421,125600,122953975,7900,7900,7900,7900,14
|
|
20250421,125500,122843375,7890,7890,7890,7890,0
|
|
20250421,125400,122843375,7890,7890,7890,7890,0
|
|
20250421,125300,122843375,7890,7890,7890,7890,0
|
|
20250421,125200,122843375,7890,7890,7890,7890,0
|
|
20250421,125100,122843375,7890,7900,7900,7890,20
|
|
20250421,125000,122685475,7900,7900,7900,7900,0
|
|
20250421,124900,122685475,7900,7900,7900,7900,2
|
|
20250421,124800,122669675,7900,7900,7900,7900,0
|
|
20250421,124700,122669675,7900,7900,7900,7900,2
|
|
20250421,124600,122653875,7900,7900,7900,7900,2
|
|
20250421,124500,122638075,7900,7900,7900,7900,0
|
|
20250421,124400,122638075,7900,7900,7900,7900,2
|
|
20250421,124300,122622275,7900,7900,7900,7900,0
|
|
20250421,124200,122622275,7900,7900,7900,7900,2
|
|
20250421,124100,122606475,7900,7900,7900,7900,0
|
|
20250421,124000,122606475,7900,7880,7900,7880,3
|
|
20250421,123900,122582795,7880,7880,7880,7880,739
|
|
20250421,123800,116759475,7880,7910,7910,7880,6
|
|
20250421,123700,116712135,7910,7910,7910,7910,2
|
|
20250421,123600,116696315,7910,7910,7910,7910,0
|
|
20250421,123500,116696315,7910,7910,7910,7910,2
|
|
20250421,123400,116680495,7900,7900,7900,7900,0
|
|
20250421,123300,116680495,7900,7910,7910,7900,448
|
|
20250421,123200,113141275,7900,7900,7900,7890,3313
|
|
20250421,123100,86995295,7920,7920,7920,7920,3
|
|
20250421,123000,86971535,7920,7920,7920,7920,0
|
|
20250421,122900,86971535,7920,7920,7920,7920,2
|
|
20250421,122800,86955695,7920,7920,7920,7920,0
|
|
20250421,122700,86955695,7920,7920,7920,7920,2
|
|
20250421,122600,86939855,7920,7920,7920,7920,0
|
|
20250421,122500,86939855,7920,7910,7920,7910,7
|
|
20250421,122400,86884465,7920,7920,7920,7920,0
|
|
20250421,122300,86884465,7920,7920,7920,7920,3
|
|
20250421,122200,86860705,7920,7920,7920,7920,5
|
|
20250421,122100,86821105,7920,7920,7920,7920,2
|
|
20250421,122000,86805265,7920,7920,7920,7910,8
|
|
20250421,121900,86741915,7900,7920,7920,7900,4
|
|
20250421,121800,86710275,7920,7920,7920,7920,0
|
|
20250421,121700,86710275,7920,7920,7920,7920,2
|
|
20250421,121600,86694435,7920,7920,7920,7920,0
|
|
20250421,121500,86694435,7920,7920,7920,7920,3
|
|
20250421,121400,86670675,7920,7920,7920,7920,0
|
|
20250421,121300,86670675,7920,7920,7920,7920,2
|
|
20250421,121200,86654835,7900,7900,7900,7900,133
|
|
20250421,121100,85604135,7920,7920,7920,7920,2
|
|
20250421,121000,85588295,7920,7920,7920,7920,0
|
|
20250421,120900,85588295,7920,7920,7920,7920,2
|
|
20250421,120800,85572455,7920,7920,7920,7920,0
|
|
20250421,120700,85572455,7920,7920,7920,7920,2
|
|
20250421,120600,85556615,7920,7920,7920,7920,2
|
|
20250421,120500,85540775,7900,7900,7900,7900,4
|
|
20250421,120400,85509175,7920,7920,7920,7920,2
|
|
20250421,120300,85493335,7920,7920,7920,7920,0
|
|
20250421,120200,85493335,7920,7920,7920,7920,2
|
|
20250421,120100,85477495,7920,7920,7920,7920,0
|
|
20250421,120000,85477495,7920,7920,7920,7920,2
|
|
20250421,115900,85461655,7920,7920,7920,7920,2
|
|
20250421,115800,85445815,7920,7920,7920,7920,0
|
|
20250421,115700,85445815,7920,7920,7920,7920,2
|
|
20250421,115600,85429975,7910,7910,7910,7910,0
|
|
20250421,115500,85429975,7910,7920,7920,7910,13
|
|
20250421,115400,85327115,7920,7920,7920,7920,0
|
|
20250421,115300,85327115,7920,7920,7920,7920,2
|
|
20250421,115200,85311275,7920,7920,7920,7920,0
|
|
20250421,115100,85311275,7920,7920,7920,7920,3
|
|
20250421,115000,85287515,7910,7900,7910,7900,278
|
|
20250421,114900,83090855,7920,7920,7920,7920,2
|
|
20250421,114800,83075015,7920,7920,7920,7920,0
|
|
20250421,114700,83075015,7920,7920,7920,7920,2
|
|
20250421,114600,83059175,7920,7920,7920,7920,2
|
|
20250421,114500,83043335,7920,7920,7920,7920,0
|
|
20250421,114400,83043335,7920,7920,7920,7920,2
|
|
20250421,114300,83027495,7920,7890,7920,7890,283
|
|
20250421,114200,80794565,7900,7900,7900,7900,3
|
|
20250421,114100,80770865,7920,7920,7920,7920,3
|
|
20250421,114000,80747105,7920,7920,7920,7920,0
|
|
20250421,113900,80747105,7920,7920,7920,7920,3
|
|
20250421,113800,80723345,7890,7890,7890,7890,4
|
|
20250421,113700,80691785,7920,7920,7920,7920,2
|
|
20250421,113600,80675945,7920,7920,7920,7920,2
|
|
20250421,113500,80660105,7920,7920,7920,7920,0
|
|
20250421,113400,80660105,7920,7920,7920,7920,3
|
|
20250421,113300,80636345,7890,7900,7900,7890,69
|
|
20250421,113200,80091705,7920,7920,7920,7920,3
|
|
20250421,113100,80067945,7920,7920,7920,7920,0
|
|
20250421,113000,80067945,7920,7920,7920,7920,2
|
|
20250421,112900,80052105,7920,7890,7920,7890,5
|
|
20250421,112800,80012595,7910,7910,7910,7910,2
|
|
20250421,112700,79996775,7920,7910,7920,7900,2703
|
|
20250421,112600,58641425,7920,7920,7920,7920,0
|
|
20250421,112500,58641425,7920,7915,7920,7910,37
|
|
20250421,112400,58348690,7920,7920,7920,7920,0
|
|
20250421,112300,58348690,7920,7920,7920,7920,0
|
|
20250421,112200,58348690,7920,7920,7920,7920,0
|
|
20250421,112100,58348690,7920,7920,7920,7920,0
|
|
20250421,112000,58348690,7920,7920,7920,7920,0
|
|
20250421,111900,58348690,7920,7920,7920,7920,0
|
|
20250421,111800,58348690,7920,7920,7920,7920,2
|
|
20250421,111700,58332850,7920,7920,7920,7920,0
|
|
20250421,111600,58332850,7920,7920,7920,7920,0
|
|
20250421,111500,58332850,7920,7920,7920,7920,6
|
|
20250421,111400,58285330,7920,7920,7920,7920,0
|
|
20250421,111300,58285330,7920,7915,7920,7910,36
|
|
20250421,111200,58000465,7920,7920,7920,7920,2
|
|
20250421,111100,57984625,7915,7915,7915,7915,20
|
|
20250421,111000,57826325,7920,7920,7920,7920,2
|
|
20250421,110900,57810485,7920,7920,7920,7920,2
|
|
20250421,110800,57794645,7920,7920,7920,7920,29
|
|
20250421,110700,57564965,7915,7915,7915,7915,6
|
|
20250421,110600,57517475,7920,7920,7920,7920,3
|
|
20250421,110500,57493715,7915,7915,7915,7915,0
|
|
20250421,110400,57493715,7915,7915,7915,7915,0
|
|
20250421,110300,57493715,7915,7915,7915,7915,0
|
|
20250421,110200,57493715,7915,7915,7915,7915,0
|
|
20250421,110100,57493715,7915,7920,7920,7915,4
|
|
20250421,110000,57462040,7920,7920,7920,7920,30
|
|
20250421,105900,57224440,7920,7920,7920,7920,110
|
|
20250421,105800,56353240,7915,7915,7915,7915,0
|
|
20250421,105700,56353240,7915,7915,7915,7915,0
|
|
20250421,105600,56353240,7915,7915,7915,7915,0
|
|
20250421,105500,56353240,7915,7915,7915,7915,0
|
|
20250421,105400,56353240,7915,7915,7915,7915,0
|
|
20250421,105300,56353240,7915,7915,7915,7915,35
|
|
20250421,105200,56076215,7920,7920,7920,7920,30
|
|
20250421,105100,55838615,7920,7920,7920,7920,0
|
|
20250421,105000,55838615,7920,7920,7920,7920,21
|
|
20250421,104900,55672295,7920,7920,7920,7920,0
|
|
20250421,104800,55672295,7920,7920,7920,7920,0
|
|
20250421,104700,55672295,7920,7920,7920,7920,0
|
|
20250421,104600,55672295,7920,7920,7920,7920,53
|
|
20250421,104500,55252535,7915,7915,7915,7915,0
|
|
20250421,104400,55252535,7915,7915,7915,7915,0
|
|
20250421,104300,55252535,7915,7915,7915,7915,0
|
|
20250421,104200,55252535,7915,7915,7915,7915,13
|
|
20250421,104100,55149640,7910,7910,7910,7910,0
|
|
20250421,104000,55149640,7910,7910,7910,7910,0
|
|
20250421,103900,55149640,7910,7900,7910,7900,139
|
|
20250421,103800,54050210,7900,7910,7910,7900,132
|
|
20250421,103700,53007370,7910,7910,7910,7910,0
|
|
20250421,103600,53007370,7910,7910,7910,7910,0
|
|
20250421,103500,53007370,7910,7910,7910,7910,0
|
|
20250421,103400,53007370,7910,7910,7910,7910,318
|
|
20250421,103300,50491990,7900,7910,7910,7900,104
|
|
20250421,103200,49669390,7890,7890,7890,7890,0
|
|
20250421,103100,49669390,7890,7890,7890,7890,0
|
|
20250421,103000,49669390,7890,7890,7890,7890,0
|
|
20250421,102900,49669390,7890,7890,7890,7890,0
|
|
20250421,102800,49669390,7890,7890,7890,7890,0
|
|
20250421,102700,49669390,7890,7890,7890,7890,0
|
|
20250421,102600,49669390,7890,7890,7890,7890,0
|
|
20250421,102500,49669390,7890,7890,7890,7890,0
|
|
20250421,102400,49669390,7890,7890,7890,7890,0
|
|
20250421,102300,49669390,7890,7890,7890,7890,0
|
|
20250421,102200,49669390,7890,7900,7900,7890,33
|
|
20250421,102100,49408960,7900,7900,7900,7900,0
|
|
20250421,102000,49408960,7900,7900,7900,7900,20
|
|
20250421,101900,49250960,7920,7920,7920,7920,1
|
|
20250421,101800,49243040,7920,7920,7920,7920,0
|
|
20250421,101700,49243040,7920,7920,7920,7920,2
|
|
20250421,101600,49227200,7920,7920,7920,7920,0
|
|
20250421,101500,49227200,7920,7900,7920,7900,2
|
|
20250421,101400,49211380,7900,7900,7900,7900,0
|
|
20250421,101300,49211380,7900,7920,7920,7900,81
|
|
20250421,101200,48570710,7920,7920,7920,7920,0
|
|
20250421,101100,48570710,7920,7920,7920,7920,0
|
|
20250421,101000,48570710,7920,7920,7920,7920,0
|
|
20250421,100900,48570710,7920,7910,7920,7910,105
|
|
20250421,100800,47740110,7900,7900,7900,7900,10
|
|
20250421,100700,47661110,7910,7910,7910,7910,0
|
|
20250421,100600,47661110,7910,7910,7910,7910,0
|
|
20250421,100500,47661110,7910,7910,7910,7910,0
|
|
20250421,100400,47661110,7910,7910,7910,7910,295
|
|
20250421,100300,45327660,7930,7920,7930,7920,125
|
|
20250421,100200,44336430,7920,7920,7920,7920,0
|
|
20250421,100100,44336430,7920,7900,7920,7900,1112
|
|
20250421,100000,35531680,7900,7900,7900,7900,1
|
|
20250421,095900,35523780,7900,7900,7900,7900,0
|
|
20250421,095800,35523780,7900,7890,7900,7880,221
|
|
20250421,095700,33778350,7900,7900,7900,7900,0
|
|
20250421,095600,33778350,7900,7900,7900,7900,32
|
|
20250421,095500,33525550,7910,7910,7910,7910,0
|
|
20250421,095400,33525550,7910,7910,7910,7910,50
|
|
20250421,095300,33130050,7910,7910,7910,7910,0
|
|
20250421,095200,33130050,7910,7910,7910,7910,32
|
|
20250421,095100,32876930,7910,7910,7910,7910,2
|
|
20250421,095000,32861110,7910,7910,7910,7910,21
|
|
20250421,094900,32695000,7890,7890,7890,7890,0
|
|
20250421,094800,32695000,7890,7890,7890,7890,399
|
|
20250421,094700,29546890,7890,7890,7890,7890,0
|
|
20250421,094600,29546890,7890,7900,7900,7890,63
|
|
20250421,094500,29049780,7900,7900,7900,7900,0
|
|
20250421,094400,29049780,7900,7900,7900,7900,16
|
|
20250421,094300,28923380,7900,7900,7900,7900,0
|
|
20250421,094200,28923380,7900,7900,7900,7900,0
|
|
20250421,094100,28923380,7900,7900,7900,7900,117
|
|
20250421,094000,27999080,7910,7910,7910,7910,0
|
|
20250421,093900,27999080,7910,7920,7920,7910,39
|
|
20250421,093800,27690210,7920,7920,7920,7920,1
|
|
20250421,093700,27682290,7920,7920,7920,7920,0
|
|
20250421,093600,27682290,7920,7920,7920,7920,0
|
|
20250421,093500,27682290,7920,7920,7920,7920,0
|
|
20250421,093400,27682290,7920,7910,7920,7910,316
|
|
20250421,093300,25179580,7910,7910,7910,7910,24
|
|
20250421,093200,24989740,7920,7920,7920,7920,55
|
|
20250421,093100,24554140,7880,7890,7890,7880,4
|
|
20250421,093000,24522610,7920,7920,7920,7920,0
|
|
20250421,092900,24522610,7920,7920,7920,7920,0
|
|
20250421,092800,24522610,7920,7920,7920,7920,0
|
|
20250421,092700,24522610,7920,7920,7920,7920,44
|
|
20250421,092600,24174130,7890,7890,7890,7890,0
|
|
20250421,092500,24174130,7890,7890,7890,7890,0
|
|
20250421,092400,24174130,7890,7890,7890,7890,0
|
|
20250421,092300,24174130,7890,7890,7890,7890,0
|
|
20250421,092200,24174130,7890,7890,7890,7890,31
|
|
20250421,092100,23929540,7900,7930,7930,7900,204
|
|
20250421,092000,22317820,7930,7930,7930,7930,1
|
|
20250421,091900,22309890,7930,7930,7930,7930,0
|
|
20250421,091800,22309890,7930,7930,7930,7930,0
|
|
20250421,091700,22309890,7930,7930,7930,7930,48
|
|
20250421,091600,21929250,7920,7920,7920,7920,0
|
|
20250421,091500,21929250,7920,7920,7920,7920,0
|
|
20250421,091400,21929250,7920,7920,7920,7920,32
|
|
20250421,091300,21675810,7890,7890,7890,7890,30
|
|
20250421,091200,21439110,7920,7920,7920,7920,0
|
|
20250421,091100,21439110,7920,7890,7920,7890,177
|
|
20250421,091000,20041170,7890,7910,7910,7890,429
|
|
20250421,090900,16649780,7900,7890,7900,7890,167
|
|
20250421,090800,15330680,7840,7840,7840,7840,1
|
|
20250421,090700,15322840,7890,7890,7890,7890,1
|
|
20250421,090600,15314950,7890,7890,7890,7890,2
|
|
20250421,090500,15299170,7880,7840,7880,7840,510
|
|
20250421,090400,11285150,7770,7770,7770,7770,0
|
|
20250421,090300,11285150,7770,7790,7790,7770,579
|
|
20250421,090200,6780030,7790,7820,7820,7790,162
|
|
20250421,090100,5515670,7840,7840,7850,7840,306
|
|
20250421,090000,3116590,7860,7850,7860,7850,397
|