559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,181600,108519200,3690,3690,3690,3690,2477
|
|
20250422,181500,108519200,3690,3690,3690,3690,0
|
|
20250422,181400,108519200,3690,3690,3690,3690,0
|
|
20250422,181300,108519200,3690,3690,3690,3690,0
|
|
20250422,181200,108519200,3690,3690,3690,3690,0
|
|
20250422,181100,108519200,3690,3690,3690,3690,0
|
|
20250422,181000,108519200,3690,3690,3690,3690,0
|
|
20250422,180900,108519200,3690,3690,3690,3690,0
|
|
20250422,180800,108519200,3690,3690,3690,3690,0
|
|
20250422,180700,108519200,3690,3690,3690,3690,0
|
|
20250422,180600,108519200,3690,3690,3690,3690,0
|
|
20250422,180500,108519200,3690,3690,3690,3690,0
|
|
20250422,180400,108519200,3690,3690,3690,3690,0
|
|
20250422,180300,108519200,3690,3690,3690,3690,0
|
|
20250422,180200,108519200,3690,3690,3690,3690,0
|
|
20250422,180100,108519200,3690,3690,3690,3690,0
|
|
20250422,180000,108519200,3690,3690,3690,3690,0
|
|
20250422,175900,108519200,3690,3690,3690,3690,0
|
|
20250422,175800,108519200,3690,3690,3690,3690,0
|
|
20250422,175700,108519200,3690,3690,3690,3690,0
|
|
20250422,175600,108519200,3690,3690,3690,3690,0
|
|
20250422,175500,108519200,3690,3690,3690,3690,0
|
|
20250422,175400,108519200,3690,3690,3690,3690,0
|
|
20250422,175300,108519200,3690,3690,3690,3690,0
|
|
20250422,175200,108519200,3690,3690,3690,3690,0
|
|
20250422,175100,108519200,3690,3690,3690,3690,0
|
|
20250422,175000,108519200,3690,3690,3690,3690,0
|
|
20250422,174900,108519200,3690,3690,3690,3690,0
|
|
20250422,174800,108519200,3690,3690,3690,3690,0
|
|
20250422,174700,108519200,3690,3690,3690,3690,0
|
|
20250422,174600,108519200,3690,3690,3690,3690,2477
|
|
20250422,174500,108519200,3690,3690,3690,3690,0
|
|
20250422,174400,108519200,3690,3690,3690,3690,0
|
|
20250422,174300,108519200,3690,3690,3690,3690,0
|
|
20250422,174200,108519200,3690,3690,3690,3690,0
|
|
20250422,174100,108519200,3690,3690,3690,3690,0
|
|
20250422,174000,108519200,3690,3690,3690,3690,0
|
|
20250422,173900,108519200,3690,3690,3690,3690,0
|
|
20250422,173800,108519200,3690,3690,3690,3690,0
|
|
20250422,173700,108519200,3690,3690,3690,3690,0
|
|
20250422,173600,108519200,3690,3690,3690,3690,0
|
|
20250422,173500,108519200,3690,3690,3690,3690,0
|
|
20250422,173400,108519200,3690,3690,3690,3690,0
|
|
20250422,173300,108519200,3690,3690,3690,3690,0
|
|
20250422,173200,108519200,3690,3690,3690,3690,0
|
|
20250422,173100,108519200,3690,3690,3690,3690,0
|
|
20250422,173000,108519200,3690,3690,3690,3690,0
|
|
20250422,172900,108519200,3690,3690,3690,3690,0
|
|
20250422,172800,108519200,3690,3690,3690,3690,0
|
|
20250422,172700,108519200,3690,3690,3690,3690,0
|
|
20250422,172600,108519200,3690,3690,3690,3690,0
|
|
20250422,172500,108519200,3690,3690,3690,3690,0
|
|
20250422,172400,108519200,3690,3690,3690,3690,0
|
|
20250422,172300,108519200,3690,3690,3690,3690,0
|
|
20250422,172200,108519200,3690,3690,3690,3690,0
|
|
20250422,172100,108519200,3690,3690,3690,3690,0
|
|
20250422,172000,108519200,3690,3690,3690,3690,0
|
|
20250422,171900,108519200,3690,3690,3690,3690,0
|
|
20250422,171800,108519200,3690,3690,3690,3690,0
|
|
20250422,171700,108519200,3690,3690,3690,3690,0
|
|
20250422,171600,108519200,3690,3690,3690,3690,2477
|
|
20250422,171500,108519200,3690,3690,3690,3690,0
|
|
20250422,171400,108519200,3690,3690,3690,3690,0
|
|
20250422,171300,108519200,3690,3690,3690,3690,0
|
|
20250422,171200,108519200,3690,3690,3690,3690,0
|
|
20250422,171100,108519200,3690,3690,3690,3690,0
|
|
20250422,171000,108519200,3690,3690,3690,3690,0
|
|
20250422,170900,108519200,3690,3690,3690,3690,0
|
|
20250422,170800,108519200,3690,3690,3690,3690,0
|
|
20250422,170700,108519200,3690,3690,3690,3690,0
|
|
20250422,170600,108519200,3690,3690,3690,3690,0
|
|
20250422,170500,108519200,3690,3690,3690,3690,0
|
|
20250422,170400,108519200,3690,3690,3690,3690,0
|
|
20250422,170300,108519200,3690,3690,3690,3690,0
|
|
20250422,170200,108519200,3690,3690,3690,3690,0
|
|
20250422,170100,108519200,3690,3690,3690,3690,0
|
|
20250422,170000,108519200,3690,3690,3690,3690,0
|
|
20250422,165900,108519200,3690,3690,3690,3690,0
|
|
20250422,165800,108519200,3690,3690,3690,3690,0
|
|
20250422,165700,108519200,3690,3690,3690,3690,0
|
|
20250422,165600,108519200,3690,3690,3690,3690,0
|
|
20250422,165500,108519200,3690,3690,3690,3690,0
|
|
20250422,165400,108519200,3690,3690,3690,3690,0
|
|
20250422,165300,108519200,3690,3690,3690,3690,0
|
|
20250422,165200,108519200,3690,3690,3690,3690,0
|
|
20250422,165100,108519200,3690,3690,3690,3690,0
|
|
20250422,165000,108519200,3690,3690,3690,3690,0
|
|
20250422,164900,108519200,3690,3690,3690,3690,0
|
|
20250422,164800,108519200,3690,3690,3690,3690,0
|
|
20250422,164700,108519200,3690,3690,3690,3690,0
|
|
20250422,164600,108519200,3690,3690,3690,3690,2477
|
|
20250422,164500,108519200,3690,3690,3690,3690,0
|
|
20250422,164400,108519200,3690,3690,3690,3690,0
|
|
20250422,164300,108519200,3690,3690,3690,3690,0
|
|
20250422,164200,108519200,3690,3690,3690,3690,0
|
|
20250422,164100,108519200,3690,3690,3690,3690,0
|
|
20250422,164000,108519200,3690,3690,3690,3690,0
|
|
20250422,163900,108519200,3690,3690,3690,3690,0
|
|
20250422,163800,108519200,3690,3690,3690,3690,0
|
|
20250422,163700,108519200,3690,3690,3690,3690,0
|
|
20250422,163600,108519200,3690,3690,3690,3690,0
|
|
20250422,163500,108519200,3690,3690,3690,3690,0
|
|
20250422,163400,108519200,3690,3690,3690,3690,0
|
|
20250422,163300,108519200,3690,3690,3690,3690,0
|
|
20250422,163200,108519200,3690,3690,3690,3690,0
|
|
20250422,163100,108519200,3690,3690,3690,3690,0
|
|
20250422,163000,108519200,3690,3690,3690,3690,0
|
|
20250422,162900,108519200,3690,3690,3690,3690,0
|
|
20250422,162800,108519200,3690,3690,3690,3690,0
|
|
20250422,162700,108519200,3690,3690,3690,3690,0
|
|
20250422,162600,108519200,3690,3690,3690,3690,0
|
|
20250422,162500,108519200,3690,3690,3690,3690,0
|
|
20250422,162400,108519200,3690,3690,3690,3690,0
|
|
20250422,162300,108519200,3690,3690,3690,3690,0
|
|
20250422,162200,108519200,3690,3690,3690,3690,0
|
|
20250422,162100,108519200,3690,3690,3690,3690,0
|
|
20250422,162000,108519200,3690,3690,3690,3690,0
|
|
20250422,161900,108519200,3690,3690,3690,3690,0
|
|
20250422,161800,108519200,3690,3690,3690,3690,0
|
|
20250422,161700,108519200,3690,3690,3690,3690,0
|
|
20250422,161600,108519200,3690,3690,3690,3690,2477
|
|
20250422,161500,108519200,3690,3690,3690,3690,0
|
|
20250422,161400,108519200,3690,3690,3690,3690,0
|
|
20250422,161300,108519200,3690,3690,3690,3690,0
|
|
20250422,161200,108519200,3690,3690,3690,3690,0
|
|
20250422,161100,108519200,3690,3690,3690,3690,0
|
|
20250422,161000,108519200,3690,3690,3690,3690,0
|
|
20250422,160900,108519200,3690,3690,3690,3690,0
|
|
20250422,160800,108519200,3690,3690,3690,3690,0
|
|
20250422,160700,108519200,3690,3690,3690,3690,0
|
|
20250422,160600,108519200,3690,3690,3690,3690,0
|
|
20250422,160500,108519200,3690,3690,3690,3690,0
|
|
20250422,160400,108519200,3690,3690,3690,3690,0
|
|
20250422,160300,108519200,3690,3690,3690,3690,0
|
|
20250422,160200,108519200,3690,3690,3690,3690,0
|
|
20250422,160100,108519200,3690,3690,3690,3690,0
|
|
20250422,160000,108519200,3690,3690,3690,3690,0
|
|
20250422,155900,108519200,3690,3690,3690,3690,0
|
|
20250422,155800,108519200,3690,3690,3690,3690,0
|
|
20250422,155700,108519200,3690,3690,3690,3690,0
|
|
20250422,155600,108519200,3690,3690,3690,3690,0
|
|
20250422,155500,108519200,3690,3690,3690,3690,0
|
|
20250422,155400,108519200,3690,3690,3690,3690,0
|
|
20250422,155300,108519200,3690,3690,3690,3690,0
|
|
20250422,155200,108519200,3690,3690,3690,3690,0
|
|
20250422,155100,108519200,3690,3690,3690,3690,0
|
|
20250422,155000,108519200,3690,3690,3690,3690,0
|
|
20250422,154900,108519200,3690,3690,3690,3690,0
|
|
20250422,154800,108519200,3690,3690,3690,3690,0
|
|
20250422,154700,108519200,3690,3690,3690,3690,0
|
|
20250422,154600,108519200,3690,3690,3690,3690,2477
|
|
20250422,154500,108519200,3690,3690,3690,3690,0
|
|
20250422,154400,108519200,3690,3690,3690,3690,0
|
|
20250422,154300,108519200,3690,3690,3690,3690,0
|
|
20250422,154200,108519200,3690,3690,3690,3690,0
|
|
20250422,154100,108519200,3690,3690,3690,3690,0
|
|
20250422,154000,108519200,3690,3690,3690,3690,0
|
|
20250422,153900,108519200,3690,3690,3690,3690,0
|
|
20250422,153800,108519200,3690,3690,3690,3690,0
|
|
20250422,153700,108519200,3690,3690,3690,3690,0
|
|
20250422,153600,108519200,3690,3690,3690,3690,0
|
|
20250422,153500,108519200,3690,3690,3690,3690,0
|
|
20250422,153400,108519200,3690,3690,3690,3690,0
|
|
20250422,153300,108519200,3690,3690,3690,3690,0
|
|
20250422,153200,108519200,3690,3690,3690,3690,0
|
|
20250422,153100,108519200,3690,3690,3690,3690,0
|
|
20250422,153000,108519200,3690,3690,3690,3690,2477
|
|
20250422,152900,99379070,3700,3700,3700,3700,0
|
|
20250422,152800,99379070,3700,3700,3700,3700,0
|
|
20250422,152700,99379070,3700,3700,3700,3700,0
|
|
20250422,152600,99379070,3700,3700,3700,3700,0
|
|
20250422,152500,99379070,3700,3700,3700,3700,0
|
|
20250422,152400,99379070,3700,3700,3700,3700,0
|
|
20250422,152300,99379070,3700,3700,3700,3700,0
|
|
20250422,152200,99379070,3700,3700,3700,3700,0
|
|
20250422,152100,99379070,3700,3700,3700,3700,0
|
|
20250422,152000,99379070,3700,3700,3700,3700,0
|
|
20250422,151900,99379070,3700,3700,3700,3700,8
|
|
20250422,151800,99349470,3700,3690,3700,3690,277
|
|
20250422,151700,98327070,3690,3690,3690,3690,0
|
|
20250422,151600,98327070,3690,3690,3690,3690,1000
|
|
20250422,151500,94637070,3695,3695,3695,3695,0
|
|
20250422,151400,94637070,3695,3705,3705,3690,99
|
|
20250422,151300,94271690,3705,3705,3705,3705,3
|
|
20250422,151200,94260575,3705,3705,3705,3705,3
|
|
20250422,151100,94249460,3690,3690,3690,3690,0
|
|
20250422,151000,94249460,3690,3690,3690,3690,0
|
|
20250422,150900,94249460,3690,3690,3690,3690,0
|
|
20250422,150800,94249460,3690,3690,3690,3690,0
|
|
20250422,150700,94249460,3690,3690,3690,3690,0
|
|
20250422,150600,94249460,3690,3700,3700,3690,2088
|
|
20250422,150500,86538925,3710,3710,3710,3710,0
|
|
20250422,150400,86538925,3710,3710,3710,3710,0
|
|
20250422,150300,86538925,3710,3710,3710,3710,0
|
|
20250422,150200,86538925,3710,3710,3710,3710,0
|
|
20250422,150100,86538925,3710,3710,3710,3710,0
|
|
20250422,150000,86538925,3710,3710,3710,3710,0
|
|
20250422,145900,86538925,3710,3710,3710,3710,0
|
|
20250422,145800,86538925,3710,3710,3710,3710,0
|
|
20250422,145700,86538925,3710,3710,3710,3710,0
|
|
20250422,145600,86538925,3710,3710,3710,3710,0
|
|
20250422,145500,86538925,3710,3710,3710,3710,0
|
|
20250422,145400,86538925,3710,3710,3710,3710,0
|
|
20250422,145300,86538925,3710,3710,3710,3710,0
|
|
20250422,145200,86538925,3710,3710,3710,3710,0
|
|
20250422,145100,86538925,3710,3710,3710,3710,3
|
|
20250422,145000,86527795,3700,3705,3705,3700,27
|
|
20250422,144900,86427765,3710,3710,3710,3710,1
|
|
20250422,144800,86424055,3700,3700,3700,3700,0
|
|
20250422,144700,86424055,3700,3700,3700,3700,0
|
|
20250422,144600,86424055,3700,3700,3700,3700,0
|
|
20250422,144500,86424055,3700,3700,3700,3700,0
|
|
20250422,144400,86424055,3700,3700,3700,3700,0
|
|
20250422,144300,86424055,3700,3700,3700,3700,0
|
|
20250422,144200,86424055,3700,3700,3700,3700,18
|
|
20250422,144100,86357455,3700,3700,3700,3700,0
|
|
20250422,144000,86357455,3700,3700,3700,3700,0
|
|
20250422,143900,86357455,3700,3700,3700,3700,0
|
|
20250422,143800,86357455,3700,3700,3700,3700,0
|
|
20250422,143700,86357455,3700,3700,3700,3700,0
|
|
20250422,143600,86357455,3700,3700,3700,3700,0
|
|
20250422,143500,86357455,3700,3700,3700,3700,0
|
|
20250422,143400,86357455,3700,3700,3700,3700,0
|
|
20250422,143300,86357455,3700,3700,3700,3700,0
|
|
20250422,143200,86357455,3700,3700,3700,3700,0
|
|
20250422,143100,86357455,3700,3700,3700,3700,0
|
|
20250422,143000,86357455,3700,3700,3700,3700,0
|
|
20250422,142900,86357455,3700,3700,3700,3700,0
|
|
20250422,142800,86357455,3700,3700,3700,3700,0
|
|
20250422,142700,86357455,3700,3700,3700,3700,0
|
|
20250422,142600,86357455,3700,3700,3700,3700,0
|
|
20250422,142500,86357455,3700,3700,3700,3700,0
|
|
20250422,142400,86357455,3700,3700,3700,3700,0
|
|
20250422,142300,86357455,3700,3700,3700,3700,0
|
|
20250422,142200,86357455,3700,3700,3700,3700,75
|
|
20250422,142100,86079955,3710,3710,3710,3710,0
|
|
20250422,142000,86079955,3710,3710,3710,3710,0
|
|
20250422,141900,86079955,3710,3710,3710,3710,3
|
|
20250422,141800,86068825,3710,3710,3710,3710,0
|
|
20250422,141700,86068825,3710,3710,3710,3710,0
|
|
20250422,141600,86068825,3710,3710,3710,3710,10
|
|
20250422,141500,86031725,3700,3700,3700,3700,1
|
|
20250422,141400,86028025,3695,3695,3695,3695,0
|
|
20250422,141300,86028025,3695,3695,3695,3695,0
|
|
20250422,141200,86028025,3695,3695,3695,3695,0
|
|
20250422,141100,86028025,3695,3695,3695,3695,0
|
|
20250422,141000,86028025,3695,3695,3695,3695,0
|
|
20250422,140900,86028025,3695,3695,3695,3695,0
|
|
20250422,140800,86028025,3695,3695,3695,3695,0
|
|
20250422,140700,86028025,3695,3695,3695,3695,0
|
|
20250422,140600,86028025,3695,3695,3695,3695,0
|
|
20250422,140500,86028025,3695,3695,3695,3695,0
|
|
20250422,140400,86028025,3695,3705,3705,3695,735
|
|
20250422,140300,83310600,3710,3710,3710,3710,0
|
|
20250422,140200,83310600,3710,3710,3710,3710,0
|
|
20250422,140100,83310600,3710,3710,3710,3710,20
|
|
20250422,140000,83236400,3710,3710,3710,3710,6
|
|
20250422,135900,83214140,3710,3710,3710,3710,0
|
|
20250422,135800,83214140,3710,3710,3710,3710,0
|
|
20250422,135700,83214140,3710,3710,3710,3710,0
|
|
20250422,135600,83214140,3710,3710,3710,3710,0
|
|
20250422,135500,83214140,3710,3710,3710,3710,0
|
|
20250422,135400,83214140,3710,3710,3710,3710,8
|
|
20250422,135300,83184460,3715,3715,3715,3715,0
|
|
20250422,135200,83184460,3715,3715,3715,3715,0
|
|
20250422,135100,83184460,3715,3715,3715,3715,0
|
|
20250422,135000,83184460,3715,3715,3715,3715,4
|
|
20250422,134900,83169600,3710,3710,3710,3710,0
|
|
20250422,134800,83169600,3710,3710,3710,3710,0
|
|
20250422,134700,83169600,3710,3710,3710,3710,0
|
|
20250422,134600,83169600,3710,3710,3710,3710,0
|
|
20250422,134500,83169600,3710,3710,3710,3710,9
|
|
20250422,134400,83136210,3710,3710,3710,3710,15
|
|
20250422,134300,83080560,3700,3700,3700,3700,0
|
|
20250422,134200,83080560,3700,3700,3700,3700,0
|
|
20250422,134100,83080560,3700,3700,3700,3700,0
|
|
20250422,134000,83080560,3700,3700,3700,3700,0
|
|
20250422,133900,83080560,3700,3705,3705,3700,311
|
|
20250422,133800,81929760,3705,3705,3705,3705,77
|
|
20250422,133700,81644475,3720,3720,3720,3720,0
|
|
20250422,133600,81644475,3720,3720,3720,3720,0
|
|
20250422,133500,81644475,3720,3720,3720,3720,0
|
|
20250422,133400,81644475,3720,3720,3720,3720,0
|
|
20250422,133300,81644475,3720,3720,3720,3720,0
|
|
20250422,133200,81644475,3720,3720,3720,3720,0
|
|
20250422,133100,81644475,3720,3720,3720,3720,0
|
|
20250422,133000,81644475,3720,3720,3720,3720,0
|
|
20250422,132900,81644475,3720,3720,3720,3720,0
|
|
20250422,132800,81644475,3720,3720,3720,3720,0
|
|
20250422,132700,81644475,3720,3720,3720,3720,0
|
|
20250422,132600,81644475,3720,3720,3720,3720,0
|
|
20250422,132500,81644475,3720,3720,3720,3720,0
|
|
20250422,132400,81644475,3720,3720,3720,3720,0
|
|
20250422,132300,81644475,3720,3720,3720,3720,0
|
|
20250422,132200,81644475,3720,3720,3720,3720,0
|
|
20250422,132100,81644475,3720,3720,3720,3720,0
|
|
20250422,132000,81644475,3720,3720,3720,3720,1
|
|
20250422,131900,81640755,3700,3700,3700,3700,0
|
|
20250422,131800,81640755,3700,3700,3700,3700,238
|
|
20250422,131700,80760155,3720,3720,3720,3720,0
|
|
20250422,131600,80760155,3720,3720,3720,3720,5
|
|
20250422,131500,80741555,3700,3700,3700,3700,0
|
|
20250422,131400,80741555,3700,3700,3700,3700,0
|
|
20250422,131300,80741555,3700,3700,3700,3700,0
|
|
20250422,131200,80741555,3700,3725,3725,3700,1133
|
|
20250422,131100,76542915,3725,3725,3725,3725,0
|
|
20250422,131000,76542915,3725,3725,3725,3725,1
|
|
20250422,130900,76539190,3720,3720,3720,3720,0
|
|
20250422,130800,76539190,3720,3725,3725,3720,331
|
|
20250422,130700,75307760,3730,3740,3740,3730,142
|
|
20250422,130600,74776725,3740,3740,3740,3740,0
|
|
20250422,130500,74776725,3740,3740,3740,3740,18
|
|
20250422,130400,74709405,3740,3740,3740,3740,9
|
|
20250422,130300,74675745,3740,3740,3740,3740,70
|
|
20250422,130200,74413945,3740,3740,3740,3740,847
|
|
20250422,130100,71246165,3730,3720,3730,3720,2596
|
|
20250422,130000,61571995,3725,3725,3725,3725,0
|
|
20250422,125900,61571995,3725,3725,3725,3725,0
|
|
20250422,125800,61571995,3725,3725,3725,3725,0
|
|
20250422,125700,61571995,3725,3725,3725,3725,0
|
|
20250422,125600,61571995,3725,3720,3725,3720,28
|
|
20250422,125500,61467830,3720,3720,3720,3720,0
|
|
20250422,125400,61467830,3720,3720,3720,3720,0
|
|
20250422,125300,61467830,3720,3720,3720,3720,0
|
|
20250422,125200,61467830,3720,3720,3720,3720,6
|
|
20250422,125100,61445510,3725,3725,3725,3725,3
|
|
20250422,125000,61434335,3705,3705,3705,3705,0
|
|
20250422,124900,61434335,3705,3720,3725,3705,175
|
|
20250422,124800,60784020,3725,3725,3725,3725,0
|
|
20250422,124700,60784020,3725,3725,3725,3725,20
|
|
20250422,124600,60709520,3725,3725,3725,3725,0
|
|
20250422,124500,60709520,3725,3725,3725,3725,0
|
|
20250422,124400,60709520,3725,3725,3725,3725,0
|
|
20250422,124300,60709520,3725,3725,3725,3725,1
|
|
20250422,124200,60705795,3720,3720,3720,3720,500
|
|
20250422,124100,58845795,3720,3710,3720,3710,1250
|
|
20250422,124000,54197505,3715,3705,3715,3705,273
|
|
20250422,123900,53184880,3710,3710,3710,3710,0
|
|
20250422,123800,53184880,3710,3710,3710,3710,0
|
|
20250422,123700,53184880,3710,3710,3710,3710,0
|
|
20250422,123600,53184880,3710,3710,3710,3710,0
|
|
20250422,123500,53184880,3710,3710,3710,3710,0
|
|
20250422,123400,53184880,3710,3710,3710,3710,0
|
|
20250422,123300,53184880,3710,3710,3710,3710,0
|
|
20250422,123200,53184880,3710,3710,3710,3710,0
|
|
20250422,123100,53184880,3710,3710,3710,3710,0
|
|
20250422,123000,53184880,3710,3710,3710,3710,0
|
|
20250422,122900,53184880,3710,3685,3710,3685,83
|
|
20250422,122800,52879000,3710,3710,3710,3710,0
|
|
20250422,122700,52879000,3710,3710,3710,3710,1
|
|
20250422,122600,52875290,3705,3705,3705,3705,0
|
|
20250422,122500,52875290,3705,3705,3705,3705,3
|
|
20250422,122400,52864175,3710,3710,3710,3710,0
|
|
20250422,122300,52864175,3710,3705,3710,3705,6
|
|
20250422,122200,52841935,3705,3705,3705,3705,1
|
|
20250422,122100,52838230,3695,3695,3695,3695,75
|
|
20250422,122000,52561105,3695,3695,3695,3695,0
|
|
20250422,121900,52561105,3695,3695,3695,3695,0
|
|
20250422,121800,52561105,3695,3695,3695,3695,0
|
|
20250422,121700,52561105,3695,3695,3695,3695,0
|
|
20250422,121600,52561105,3695,3695,3695,3695,0
|
|
20250422,121500,52561105,3695,3695,3695,3695,500
|
|
20250422,121400,50713605,3710,3710,3710,3710,0
|
|
20250422,121300,50713605,3710,3710,3710,3710,8
|
|
20250422,121200,50683925,3710,3700,3715,3700,50
|
|
20250422,121100,50498645,3700,3700,3700,3700,0
|
|
20250422,121000,50498645,3700,3700,3700,3700,0
|
|
20250422,120900,50498645,3700,3695,3700,3695,40
|
|
20250422,120800,50350695,3690,3690,3690,3690,0
|
|
20250422,120700,50350695,3690,3690,3690,3690,0
|
|
20250422,120600,50350695,3690,3690,3690,3690,300
|
|
20250422,120500,49243695,3685,3685,3685,3685,1
|
|
20250422,120400,49240010,3680,3675,3680,3675,1100
|
|
20250422,120300,45194010,3670,3670,3670,3670,0
|
|
20250422,120200,45194010,3670,3670,3670,3670,496
|
|
20250422,120100,43373690,3665,3665,3665,3665,0
|
|
20250422,120000,43373690,3665,3665,3665,3665,0
|
|
20250422,115900,43373690,3665,3665,3665,3665,757
|
|
20250422,115800,40599285,3655,3660,3660,3655,1218
|
|
20250422,115700,36144995,3660,3660,3660,3660,0
|
|
20250422,115600,36144995,3660,3660,3660,3660,17
|
|
20250422,115500,36082775,3655,3655,3655,3655,0
|
|
20250422,115400,36082775,3655,3655,3655,3655,0
|
|
20250422,115300,36082775,3655,3655,3655,3655,0
|
|
20250422,115200,36082775,3655,3655,3655,3655,0
|
|
20250422,115100,36082775,3655,3655,3655,3655,1
|
|
20250422,115000,36079120,3660,3660,3660,3660,0
|
|
20250422,114900,36079120,3660,3660,3660,3660,0
|
|
20250422,114800,36079120,3660,3660,3660,3645,23
|
|
20250422,114700,35995255,3650,3650,3650,3650,0
|
|
20250422,114600,35995255,3650,3650,3650,3650,0
|
|
20250422,114500,35995255,3650,3650,3650,3650,0
|
|
20250422,114400,35995255,3650,3650,3650,3650,0
|
|
20250422,114300,35995255,3650,3650,3650,3650,1
|
|
20250422,114200,35991605,3665,3665,3665,3665,1
|
|
20250422,114100,35987940,3655,3655,3655,3655,0
|
|
20250422,114000,35987940,3655,3655,3655,3655,0
|
|
20250422,113900,35987940,3655,3655,3655,3655,0
|
|
20250422,113800,35987940,3655,3655,3655,3655,0
|
|
20250422,113700,35987940,3655,3655,3655,3655,0
|
|
20250422,113600,35987940,3655,3655,3655,3655,0
|
|
20250422,113500,35987940,3655,3655,3655,3655,0
|
|
20250422,113400,35987940,3655,3655,3655,3655,0
|
|
20250422,113300,35987940,3655,3655,3655,3655,0
|
|
20250422,113200,35987940,3655,3655,3665,3655,406
|
|
20250422,113100,34503930,3650,3650,3650,3650,0
|
|
20250422,113000,34503930,3650,3650,3650,3650,0
|
|
20250422,112900,34503930,3650,3650,3650,3650,0
|
|
20250422,112800,34503930,3650,3650,3650,3650,0
|
|
20250422,112700,34503930,3650,3650,3650,3650,0
|
|
20250422,112600,34503930,3650,3650,3650,3650,0
|
|
20250422,112500,34503930,3650,3650,3650,3650,0
|
|
20250422,112400,34503930,3650,3650,3650,3650,0
|
|
20250422,112300,34503930,3650,3650,3650,3650,1003
|
|
20250422,112200,30842980,3655,3655,3655,3655,3
|
|
20250422,112100,30832015,3660,3660,3660,3660,0
|
|
20250422,112000,30832015,3660,3660,3660,3660,0
|
|
20250422,111900,30832015,3660,3660,3660,3660,0
|
|
20250422,111800,30832015,3660,3660,3660,3660,0
|
|
20250422,111700,30832015,3660,3660,3660,3660,0
|
|
20250422,111600,30832015,3660,3665,3665,3660,4
|
|
20250422,111500,30817365,3665,3665,3665,3665,0
|
|
20250422,111400,30817365,3665,3645,3665,3640,1133
|
|
20250422,111300,26690865,3650,3650,3650,3650,0
|
|
20250422,111200,26690865,3650,3655,3655,3650,400
|
|
20250422,111100,25230860,3650,3650,3650,3650,0
|
|
20250422,111000,25230860,3650,3650,3650,3650,0
|
|
20250422,110900,25230860,3650,3650,3650,3650,100
|
|
20250422,110800,24865860,3645,3645,3645,3645,0
|
|
20250422,110700,24865860,3645,3645,3645,3645,0
|
|
20250422,110600,24865860,3645,3645,3645,3645,0
|
|
20250422,110500,24865860,3645,3645,3645,3645,0
|
|
20250422,110400,24865860,3645,3650,3650,3645,172
|
|
20250422,110300,24238915,3650,3650,3650,3650,5
|
|
20250422,110200,24220665,3650,3655,3655,3650,233
|
|
20250422,110100,23370200,3665,3665,3665,3665,0
|
|
20250422,110000,23370200,3665,3665,3665,3665,0
|
|
20250422,105900,23370200,3665,3665,3665,3665,0
|
|
20250422,105800,23370200,3665,3665,3665,3665,0
|
|
20250422,105700,23370200,3665,3665,3665,3665,0
|
|
20250422,105600,23370200,3665,3665,3665,3665,0
|
|
20250422,105500,23370200,3665,3665,3665,3665,1
|
|
20250422,105400,23366535,3660,3660,3660,3660,0
|
|
20250422,105300,23366535,3660,3655,3665,3650,1042
|
|
20250422,105200,19563170,3660,3660,3660,3660,0
|
|
20250422,105100,19563170,3660,3660,3660,3660,0
|
|
20250422,105000,19563170,3660,3660,3660,3660,0
|
|
20250422,104900,19563170,3660,3660,3660,3660,0
|
|
20250422,104800,19563170,3660,3660,3660,3660,0
|
|
20250422,104700,19563170,3660,3660,3660,3660,0
|
|
20250422,104600,19563170,3660,3660,3660,3660,10
|
|
20250422,104500,19526570,3660,3660,3660,3660,0
|
|
20250422,104400,19526570,3660,3660,3660,3660,0
|
|
20250422,104300,19526570,3660,3660,3660,3660,0
|
|
20250422,104200,19526570,3660,3660,3660,3660,0
|
|
20250422,104100,19526570,3660,3660,3660,3660,0
|
|
20250422,104000,19526570,3660,3660,3660,3660,0
|
|
20250422,103900,19526570,3660,3660,3660,3660,0
|
|
20250422,103800,19526570,3660,3660,3660,3660,446
|
|
20250422,103700,17894210,3660,3660,3660,3660,1
|
|
20250422,103600,17890550,3660,3660,3660,3660,0
|
|
20250422,103500,17890550,3660,3665,3665,3660,36
|
|
20250422,103400,17758730,3670,3670,3670,3670,0
|
|
20250422,103300,17758730,3670,3670,3670,3670,1
|
|
20250422,103200,17755060,3655,3655,3655,3655,0
|
|
20250422,103100,17755060,3655,3655,3655,3655,0
|
|
20250422,103000,17755060,3655,3655,3655,3655,0
|
|
20250422,102900,17755060,3655,3655,3655,3655,0
|
|
20250422,102800,17755060,3655,3660,3660,3655,400
|
|
20250422,102700,16292060,3655,3655,3655,3655,0
|
|
20250422,102600,16292060,3655,3655,3655,3655,0
|
|
20250422,102500,16292060,3655,3655,3655,3655,0
|
|
20250422,102400,16292060,3655,3670,3670,3655,93
|
|
20250422,102300,15952090,3670,3670,3670,3670,0
|
|
20250422,102200,15952090,3670,3670,3670,3670,0
|
|
20250422,102100,15952090,3670,3670,3670,3670,0
|
|
20250422,102000,15952090,3670,3670,3670,3670,0
|
|
20250422,101900,15952090,3670,3670,3670,3670,0
|
|
20250422,101800,15952090,3670,3670,3670,3670,0
|
|
20250422,101700,15952090,3670,3670,3670,3670,0
|
|
20250422,101600,15952090,3670,3670,3670,3670,0
|
|
20250422,101500,15952090,3670,3670,3670,3670,0
|
|
20250422,101400,15952090,3670,3670,3670,3670,0
|
|
20250422,101300,15952090,3670,3670,3670,3670,0
|
|
20250422,101200,15952090,3670,3670,3670,3670,0
|
|
20250422,101100,15952090,3670,3670,3670,3670,0
|
|
20250422,101000,15952090,3670,3670,3670,3670,0
|
|
20250422,100900,15952090,3670,3670,3670,3670,1
|
|
20250422,100800,15948420,3670,3670,3670,3670,0
|
|
20250422,100700,15948420,3670,3660,3670,3660,24
|
|
20250422,100600,15860460,3660,3660,3660,3660,0
|
|
20250422,100500,15860460,3660,3660,3660,3660,0
|
|
20250422,100400,15860460,3660,3660,3660,3660,0
|
|
20250422,100300,15860460,3660,3660,3660,3660,0
|
|
20250422,100200,15860460,3660,3660,3660,3660,0
|
|
20250422,100100,15860460,3660,3660,3660,3660,0
|
|
20250422,100000,15860460,3660,3660,3660,3660,1
|
|
20250422,095900,15856800,3660,3665,3665,3660,798
|
|
20250422,095800,12934660,3665,3665,3665,3665,0
|
|
20250422,095700,12934660,3665,3665,3665,3665,0
|
|
20250422,095600,12934660,3665,3665,3665,3665,0
|
|
20250422,095500,12934660,3665,3665,3665,3665,0
|
|
20250422,095400,12934660,3665,3665,3665,3665,0
|
|
20250422,095300,12934660,3665,3665,3665,3665,0
|
|
20250422,095200,12934660,3665,3665,3665,3665,70
|
|
20250422,095100,12678110,3670,3670,3670,3670,45
|
|
20250422,095000,12512960,3675,3675,3675,3675,0
|
|
20250422,094900,12512960,3675,3675,3675,3675,0
|
|
20250422,094800,12512960,3675,3675,3675,3675,0
|
|
20250422,094700,12512960,3675,3675,3675,3675,27
|
|
20250422,094600,12413735,3655,3655,3655,3655,0
|
|
20250422,094500,12413735,3655,3655,3655,3655,0
|
|
20250422,094400,12413735,3655,3655,3655,3655,0
|
|
20250422,094300,12413735,3655,3655,3655,3655,0
|
|
20250422,094200,12413735,3655,3655,3655,3655,0
|
|
20250422,094100,12413735,3655,3655,3655,3655,0
|
|
20250422,094000,12413735,3655,3655,3655,3655,0
|
|
20250422,093900,12413735,3655,3665,3665,3655,104
|
|
20250422,093800,12033605,3665,3680,3680,3665,20
|
|
20250422,093700,11960140,3680,3680,3680,3680,20
|
|
20250422,093600,11886540,3672,3665,3672,3665,76
|
|
20250422,093500,11607475,3665,3660,3665,3660,926
|
|
20250422,093400,8218310,3660,3660,3660,3660,0
|
|
20250422,093300,8218310,3660,3660,3660,3660,252
|
|
20250422,093200,7295990,3665,3665,3665,3665,0
|
|
20250422,093100,7295990,3665,3665,3665,3665,3
|
|
20250422,093000,7284995,3665,3665,3665,3665,2
|
|
20250422,092900,7277665,3665,3665,3665,3665,0
|
|
20250422,092800,7277665,3665,3665,3665,3665,0
|
|
20250422,092700,7277665,3665,3665,3665,3665,1
|
|
20250422,092600,7274000,3655,3655,3655,3655,354
|
|
20250422,092500,5980130,3655,3655,3655,3655,0
|
|
20250422,092400,5980130,3655,3650,3655,3645,215
|
|
20250422,092300,5195325,3655,3655,3655,3655,0
|
|
20250422,092200,5195325,3655,3655,3655,3655,0
|
|
20250422,092100,5195325,3655,3655,3655,3655,1
|
|
20250422,092000,5191670,3655,3655,3655,3655,0
|
|
20250422,091900,5191670,3655,3655,3655,3655,16
|
|
20250422,091800,5133190,3655,3655,3655,3655,83
|
|
20250422,091700,4829825,3650,3650,3650,3650,818
|
|
20250422,091600,1844125,3650,3650,3650,3650,0
|
|
20250422,091500,1844125,3650,3650,3650,3650,0
|
|
20250422,091400,1844125,3650,3650,3650,3650,0
|
|
20250422,091300,1844125,3650,3650,3650,3650,0
|
|
20250422,091200,1844125,3650,3650,3650,3650,63
|
|
20250422,091100,1614175,3665,3665,3665,3665,0
|
|
20250422,091000,1614175,3665,3665,3665,3665,0
|
|
20250422,090900,1614175,3665,3665,3665,3665,2
|
|
20250422,090800,1606845,3655,3655,3655,3655,0
|
|
20250422,090700,1606845,3655,3655,3655,3655,0
|
|
20250422,090600,1606845,3655,3665,3665,3655,35
|
|
20250422,090500,1478650,3655,3655,3655,3655,1
|
|
20250422,090400,1474995,3665,3665,3665,3665,0
|
|
20250422,090300,1474995,3665,3665,3665,3665,0
|
|
20250422,090200,1474995,3665,3665,3665,3665,3
|
|
20250422,090100,1464000,3660,3660,3660,3660,0
|
|
20250422,090000,1464000,3660,3660,3660,3660,400
|