630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250423,192700,165305780,8160,8160,8160,8160,94
|
|
20250423,192600,165305780,8160,8160,8160,8160,0
|
|
20250423,192500,165305780,8160,8160,8160,8160,0
|
|
20250423,192400,165305780,8160,8160,8160,8160,0
|
|
20250423,192300,165305780,8160,8160,8160,8160,0
|
|
20250423,192200,165305780,8160,8160,8160,8160,0
|
|
20250423,192100,165305780,8160,8160,8160,8160,0
|
|
20250423,192000,165305780,8160,8160,8160,8160,0
|
|
20250423,191900,165305780,8160,8160,8160,8160,0
|
|
20250423,191800,165305780,8160,8160,8160,8160,0
|
|
20250423,191700,165305780,8160,8160,8160,8160,0
|
|
20250423,191600,165305780,8160,8160,8160,8160,0
|
|
20250423,191500,165305780,8160,8160,8160,8160,0
|
|
20250423,191400,165305780,8160,8160,8160,8160,0
|
|
20250423,191300,165305780,8160,8160,8160,8160,0
|
|
20250423,191200,165305780,8160,8160,8160,8160,0
|
|
20250423,191100,165305780,8160,8160,8160,8160,0
|
|
20250423,191000,165305780,8160,8160,8160,8160,0
|
|
20250423,190900,165305780,8160,8160,8160,8160,0
|
|
20250423,190800,165305780,8160,8160,8160,8160,0
|
|
20250423,190700,165305780,8160,8160,8160,8160,0
|
|
20250423,190600,165305780,8160,8160,8160,8160,0
|
|
20250423,190500,165305780,8160,8160,8160,8160,0
|
|
20250423,190400,165305780,8160,8160,8160,8160,0
|
|
20250423,190300,165305780,8160,8160,8160,8160,0
|
|
20250423,190200,165305780,8160,8160,8160,8160,0
|
|
20250423,190100,165305780,8160,8160,8160,8160,0
|
|
20250423,190000,165305780,8160,8160,8160,8160,0
|
|
20250423,185900,165305780,8160,8160,8160,8160,0
|
|
20250423,185800,165305780,8160,8160,8160,8160,0
|
|
20250423,185700,165305780,8160,8160,8160,8160,94
|
|
20250423,185600,165305780,8160,8160,8160,8160,0
|
|
20250423,185500,165305780,8160,8160,8160,8160,0
|
|
20250423,185400,165305780,8160,8160,8160,8160,0
|
|
20250423,185300,165305780,8160,8160,8160,8160,0
|
|
20250423,185200,165305780,8160,8160,8160,8160,0
|
|
20250423,185100,165305780,8160,8160,8160,8160,0
|
|
20250423,185000,165305780,8160,8160,8160,8160,0
|
|
20250423,184900,165305780,8160,8160,8160,8160,0
|
|
20250423,184800,165305780,8160,8160,8160,8160,0
|
|
20250423,184700,165305780,8160,8160,8160,8160,0
|
|
20250423,184600,165305780,8160,8160,8160,8160,0
|
|
20250423,184500,165305780,8160,8160,8160,8160,0
|
|
20250423,184400,165305780,8160,8160,8160,8160,0
|
|
20250423,184300,165305780,8160,8160,8160,8160,0
|
|
20250423,184200,165305780,8160,8160,8160,8160,0
|
|
20250423,184100,165305780,8160,8160,8160,8160,0
|
|
20250423,184000,165305780,8160,8160,8160,8160,0
|
|
20250423,183900,165305780,8160,8160,8160,8160,0
|
|
20250423,183800,165305780,8160,8160,8160,8160,0
|
|
20250423,183700,165305780,8160,8160,8160,8160,0
|
|
20250423,183600,165305780,8160,8160,8160,8160,0
|
|
20250423,183500,165305780,8160,8160,8160,8160,0
|
|
20250423,183400,165305780,8160,8160,8160,8160,0
|
|
20250423,183300,165305780,8160,8160,8160,8160,0
|
|
20250423,183200,165305780,8160,8160,8160,8160,0
|
|
20250423,183100,165305780,8160,8160,8160,8160,0
|
|
20250423,183000,165305780,8160,8160,8160,8160,0
|
|
20250423,182900,165305780,8160,8160,8160,8160,0
|
|
20250423,182800,165305780,8160,8160,8160,8160,0
|
|
20250423,182700,165305780,8160,8160,8160,8160,94
|
|
20250423,182600,165305780,8160,8160,8160,8160,0
|
|
20250423,182500,165305780,8160,8160,8160,8160,0
|
|
20250423,182400,165305780,8160,8160,8160,8160,0
|
|
20250423,182300,165305780,8160,8160,8160,8160,0
|
|
20250423,182200,165305780,8160,8160,8160,8160,0
|
|
20250423,182100,165305780,8160,8160,8160,8160,0
|
|
20250423,182000,165305780,8160,8160,8160,8160,0
|
|
20250423,181900,165305780,8160,8160,8160,8160,0
|
|
20250423,181800,165305780,8160,8160,8160,8160,0
|
|
20250423,181700,165305780,8160,8160,8160,8160,0
|
|
20250423,181600,165305780,8160,8160,8160,8160,0
|
|
20250423,181500,165305780,8160,8160,8160,8160,0
|
|
20250423,181400,165305780,8160,8160,8160,8160,0
|
|
20250423,181300,165305780,8160,8160,8160,8160,0
|
|
20250423,181200,165305780,8160,8160,8160,8160,0
|
|
20250423,181100,165305780,8160,8160,8160,8160,0
|
|
20250423,181000,165305780,8160,8160,8160,8160,0
|
|
20250423,180900,165305780,8160,8160,8160,8160,0
|
|
20250423,180800,165305780,8160,8160,8160,8160,0
|
|
20250423,180700,165305780,8160,8160,8160,8160,0
|
|
20250423,180600,165305780,8160,8160,8160,8160,0
|
|
20250423,180500,165305780,8160,8160,8160,8160,0
|
|
20250423,180400,165305780,8160,8160,8160,8160,0
|
|
20250423,180300,165305780,8160,8160,8160,8160,0
|
|
20250423,180200,165305780,8160,8160,8160,8160,0
|
|
20250423,180100,165305780,8160,8160,8160,8160,0
|
|
20250423,180000,165305780,8160,8160,8160,8160,0
|
|
20250423,175900,165305780,8160,8160,8160,8160,0
|
|
20250423,175800,165305780,8160,8160,8160,8160,0
|
|
20250423,175700,165305780,8160,8160,8160,8160,94
|
|
20250423,175600,165305780,8160,8160,8160,8160,0
|
|
20250423,175500,165305780,8160,8160,8160,8160,0
|
|
20250423,175400,165305780,8160,8160,8160,8160,0
|
|
20250423,175300,165305780,8160,8160,8160,8160,0
|
|
20250423,175200,165305780,8160,8160,8160,8160,0
|
|
20250423,175100,165305780,8160,8160,8160,8160,0
|
|
20250423,175000,165305780,8160,8160,8160,8160,0
|
|
20250423,174900,165305780,8160,8160,8160,8160,0
|
|
20250423,174800,165305780,8160,8160,8160,8160,0
|
|
20250423,174700,165305780,8160,8160,8160,8160,0
|
|
20250423,174600,165305780,8160,8160,8160,8160,0
|
|
20250423,174500,165305780,8160,8160,8160,8160,0
|
|
20250423,174400,165305780,8160,8160,8160,8160,0
|
|
20250423,174300,165305780,8160,8160,8160,8160,0
|
|
20250423,174200,165305780,8160,8160,8160,8160,0
|
|
20250423,174100,165305780,8160,8160,8160,8160,0
|
|
20250423,174000,165305780,8160,8160,8160,8160,0
|
|
20250423,173900,165305780,8160,8160,8160,8160,0
|
|
20250423,173800,165305780,8160,8160,8160,8160,0
|
|
20250423,173700,165305780,8160,8160,8160,8160,0
|
|
20250423,173600,165305780,8160,8160,8160,8160,0
|
|
20250423,173500,165305780,8160,8160,8160,8160,0
|
|
20250423,173400,165305780,8160,8160,8160,8160,0
|
|
20250423,173300,165305780,8160,8160,8160,8160,0
|
|
20250423,173200,165305780,8160,8160,8160,8160,0
|
|
20250423,173100,165305780,8160,8160,8160,8160,0
|
|
20250423,173000,165305780,8160,8160,8160,8160,0
|
|
20250423,172900,165305780,8160,8160,8160,8160,0
|
|
20250423,172800,165305780,8160,8160,8160,8160,0
|
|
20250423,172700,165305780,8160,8160,8160,8160,94
|
|
20250423,172600,165305780,8160,8160,8160,8160,0
|
|
20250423,172500,165305780,8160,8160,8160,8160,0
|
|
20250423,172400,165305780,8160,8160,8160,8160,0
|
|
20250423,172300,165305780,8160,8160,8160,8160,0
|
|
20250423,172200,165305780,8160,8160,8160,8160,0
|
|
20250423,172100,165305780,8160,8160,8160,8160,0
|
|
20250423,172000,165305780,8160,8160,8160,8160,0
|
|
20250423,171900,165305780,8160,8160,8160,8160,0
|
|
20250423,171800,165305780,8160,8160,8160,8160,0
|
|
20250423,171700,165305780,8160,8160,8160,8160,0
|
|
20250423,171600,165305780,8160,8160,8160,8160,0
|
|
20250423,171500,165305780,8160,8160,8160,8160,0
|
|
20250423,171400,165305780,8160,8160,8160,8160,0
|
|
20250423,171300,165305780,8160,8160,8160,8160,0
|
|
20250423,171200,165305780,8160,8160,8160,8160,0
|
|
20250423,171100,165305780,8160,8160,8160,8160,0
|
|
20250423,171000,165305780,8160,8160,8160,8160,0
|
|
20250423,170900,165305780,8160,8160,8160,8160,0
|
|
20250423,170800,165305780,8160,8160,8160,8160,0
|
|
20250423,170700,165305780,8160,8160,8160,8160,0
|
|
20250423,170600,165305780,8160,8160,8160,8160,0
|
|
20250423,170500,165305780,8160,8160,8160,8160,0
|
|
20250423,170400,165305780,8160,8160,8160,8160,0
|
|
20250423,170300,165305780,8160,8160,8160,8160,0
|
|
20250423,170200,165305780,8160,8160,8160,8160,0
|
|
20250423,170100,165305780,8160,8160,8160,8160,0
|
|
20250423,170000,165305780,8160,8160,8160,8160,0
|
|
20250423,165900,165305780,8160,8160,8160,8160,0
|
|
20250423,165800,165305780,8160,8160,8160,8160,0
|
|
20250423,165700,165305780,8160,8160,8160,8160,94
|
|
20250423,165600,165305780,8160,8160,8160,8160,0
|
|
20250423,165500,165305780,8160,8160,8160,8160,0
|
|
20250423,165400,165305780,8160,8160,8160,8160,0
|
|
20250423,165300,165305780,8160,8160,8160,8160,0
|
|
20250423,165200,165305780,8160,8160,8160,8160,0
|
|
20250423,165100,165305780,8160,8160,8160,8160,0
|
|
20250423,165000,165305780,8160,8160,8160,8160,0
|
|
20250423,164900,165305780,8160,8160,8160,8160,0
|
|
20250423,164800,165305780,8160,8160,8160,8160,0
|
|
20250423,164700,165305780,8160,8160,8160,8160,0
|
|
20250423,164600,165305780,8160,8160,8160,8160,0
|
|
20250423,164500,165305780,8160,8160,8160,8160,0
|
|
20250423,164400,165305780,8160,8160,8160,8160,0
|
|
20250423,164300,165305780,8160,8160,8160,8160,0
|
|
20250423,164200,165305780,8160,8160,8160,8160,0
|
|
20250423,164100,165305780,8160,8160,8160,8160,0
|
|
20250423,164000,165305780,8160,8160,8160,8160,0
|
|
20250423,163900,165305780,8160,8160,8160,8160,0
|
|
20250423,163800,165305780,8160,8160,8160,8160,0
|
|
20250423,163700,165305780,8160,8160,8160,8160,0
|
|
20250423,163600,165305780,8160,8160,8160,8160,0
|
|
20250423,163500,165305780,8160,8160,8160,8160,0
|
|
20250423,163400,165305780,8160,8160,8160,8160,0
|
|
20250423,163300,165305780,8160,8160,8160,8160,0
|
|
20250423,163200,165305780,8160,8160,8160,8160,0
|
|
20250423,163100,165305780,8160,8160,8160,8160,0
|
|
20250423,163000,165305780,8160,8160,8160,8160,0
|
|
20250423,162900,165305780,8160,8160,8160,8160,0
|
|
20250423,162800,165305780,8160,8160,8160,8160,0
|
|
20250423,162700,165305780,8160,8160,8160,8160,94
|
|
20250423,162600,165305780,8160,8160,8160,8160,0
|
|
20250423,162500,165305780,8160,8160,8160,8160,0
|
|
20250423,162400,165305780,8160,8160,8160,8160,0
|
|
20250423,162300,165305780,8160,8160,8160,8160,0
|
|
20250423,162200,165305780,8160,8160,8160,8160,0
|
|
20250423,162100,165305780,8160,8160,8160,8160,0
|
|
20250423,162000,165305780,8160,8160,8160,8160,0
|
|
20250423,161900,165305780,8160,8160,8160,8160,0
|
|
20250423,161800,165305780,8160,8160,8160,8160,0
|
|
20250423,161700,165305780,8160,8160,8160,8160,0
|
|
20250423,161600,165305780,8160,8160,8160,8160,0
|
|
20250423,161500,165305780,8160,8160,8160,8160,0
|
|
20250423,161400,165305780,8160,8160,8160,8160,0
|
|
20250423,161300,165305780,8160,8160,8160,8160,0
|
|
20250423,161200,165305780,8160,8160,8160,8160,0
|
|
20250423,161100,165305780,8160,8160,8160,8160,0
|
|
20250423,161000,165305780,8160,8160,8160,8160,0
|
|
20250423,160900,165305780,8160,8160,8160,8160,0
|
|
20250423,160800,165305780,8160,8160,8160,8160,0
|
|
20250423,160700,165305780,8160,8160,8160,8160,0
|
|
20250423,160600,165305780,8160,8160,8160,8160,0
|
|
20250423,160500,165305780,8160,8160,8160,8160,0
|
|
20250423,160400,165305780,8160,8160,8160,8160,0
|
|
20250423,160300,165305780,8160,8160,8160,8160,0
|
|
20250423,160200,165305780,8160,8160,8160,8160,0
|
|
20250423,160100,165305780,8160,8160,8160,8160,0
|
|
20250423,160000,165305780,8160,8160,8160,8160,0
|
|
20250423,155900,165305780,8160,8160,8160,8160,0
|
|
20250423,155800,165305780,8160,8160,8160,8160,0
|
|
20250423,155700,165305780,8160,8160,8160,8160,94
|
|
20250423,155600,165305780,8160,8160,8160,8160,0
|
|
20250423,155500,165305780,8160,8160,8160,8160,0
|
|
20250423,155400,165305780,8160,8160,8160,8160,0
|
|
20250423,155300,165305780,8160,8160,8160,8160,0
|
|
20250423,155200,165305780,8160,8160,8160,8160,0
|
|
20250423,155100,165305780,8160,8160,8160,8160,0
|
|
20250423,155000,165305780,8160,8160,8160,8160,0
|
|
20250423,154900,165305780,8160,8160,8160,8160,0
|
|
20250423,154800,165305780,8160,8160,8160,8160,0
|
|
20250423,154700,165305780,8160,8160,8160,8160,0
|
|
20250423,154600,165305780,8160,8160,8160,8160,0
|
|
20250423,154500,165305780,8160,8160,8160,8160,0
|
|
20250423,154400,165305780,8160,8160,8160,8160,0
|
|
20250423,154300,165305780,8160,8160,8160,8160,0
|
|
20250423,154200,165305780,8160,8160,8160,8160,0
|
|
20250423,154100,165305780,8160,8160,8160,8160,0
|
|
20250423,154000,165305780,8160,8160,8160,8160,0
|
|
20250423,153900,165305780,8160,8160,8160,8160,0
|
|
20250423,153800,165305780,8160,8160,8160,8160,0
|
|
20250423,153700,165305780,8160,8160,8160,8160,0
|
|
20250423,153600,165305780,8160,8160,8160,8160,0
|
|
20250423,153500,165305780,8160,8160,8160,8160,0
|
|
20250423,153400,165305780,8160,8160,8160,8160,0
|
|
20250423,153300,165305780,8160,8160,8160,8160,0
|
|
20250423,153200,165305780,8160,8160,8160,8160,0
|
|
20250423,153100,165305780,8160,8160,8160,8160,0
|
|
20250423,153000,165305780,8160,8160,8160,8160,94
|
|
20250423,152900,164538740,8160,8160,8160,8160,0
|
|
20250423,152800,164538740,8160,8160,8160,8160,0
|
|
20250423,152700,164538740,8160,8160,8160,8160,0
|
|
20250423,152600,164538740,8160,8160,8160,8160,0
|
|
20250423,152500,164538740,8160,8160,8160,8160,0
|
|
20250423,152400,164538740,8160,8160,8160,8160,0
|
|
20250423,152300,164538740,8160,8160,8160,8160,0
|
|
20250423,152200,164538740,8160,8160,8160,8160,0
|
|
20250423,152100,164538740,8160,8160,8160,8160,0
|
|
20250423,152000,164538740,8160,8160,8160,8160,0
|
|
20250423,151900,164538740,8160,8160,8160,8160,21
|
|
20250423,151800,164367380,8160,8160,8160,8160,29
|
|
20250423,151700,164130740,8150,8150,8150,8150,0
|
|
20250423,151600,164130740,8150,8150,8150,8150,0
|
|
20250423,151500,164130740,8150,8150,8150,8150,0
|
|
20250423,151400,164130740,8150,8150,8150,8150,0
|
|
20250423,151300,164130740,8150,8150,8150,8150,0
|
|
20250423,151200,164130740,8150,8150,8150,8150,0
|
|
20250423,151100,164130740,8150,8150,8150,8150,0
|
|
20250423,151000,164130740,8150,8150,8150,8150,8
|
|
20250423,150900,164065540,8090,8090,8090,8090,20
|
|
20250423,150800,163903740,8150,8150,8150,8150,104
|
|
20250423,150700,163056140,8150,8110,8150,8080,916
|
|
20250423,150600,155640890,8170,8170,8170,8170,0
|
|
20250423,150500,155640890,8170,8130,8170,8080,1068
|
|
20250423,150400,146982830,8160,8170,8170,8160,15
|
|
20250423,150300,146860330,8170,8170,8170,8170,0
|
|
20250423,150200,146860330,8170,8170,8170,8170,1
|
|
20250423,150100,146852160,8170,8170,8170,8170,0
|
|
20250423,150000,146852160,8170,8170,8170,8170,0
|
|
20250423,145900,146852160,8170,8120,8170,8120,103
|
|
20250423,145800,146015280,8120,8140,8140,8120,204
|
|
20250423,145700,144358120,8140,8140,8140,8140,0
|
|
20250423,145600,144358120,8140,8140,8140,8140,100
|
|
20250423,145500,143544120,8170,8170,8170,8170,0
|
|
20250423,145400,143544120,8170,8170,8170,8170,0
|
|
20250423,145300,143544120,8170,8170,8170,8170,0
|
|
20250423,145200,143544120,8170,8170,8170,8170,10
|
|
20250423,145100,143462420,8170,8170,8170,8170,0
|
|
20250423,145000,143462420,8170,8170,8170,8170,3
|
|
20250423,144900,143437910,8140,8130,8140,8130,1908
|
|
20250423,144800,127925860,8120,8120,8120,8120,100
|
|
20250423,144700,127113860,8130,8130,8130,8130,100
|
|
20250423,144600,126300860,8160,8160,8160,8160,0
|
|
20250423,144500,126300860,8160,8160,8160,8160,0
|
|
20250423,144400,126300860,8160,8160,8160,8160,0
|
|
20250423,144300,126300860,8160,8160,8160,8160,0
|
|
20250423,144200,126300860,8160,8160,8160,8160,0
|
|
20250423,144100,126300860,8160,8160,8160,8160,0
|
|
20250423,144000,126300860,8160,8160,8160,8160,13
|
|
20250423,143900,126194780,8160,8160,8160,8160,0
|
|
20250423,143800,126194780,8160,8160,8160,8160,0
|
|
20250423,143700,126194780,8160,8160,8160,8160,0
|
|
20250423,143600,126194780,8160,8160,8160,8160,0
|
|
20250423,143500,126194780,8160,8160,8160,8160,0
|
|
20250423,143400,126194780,8160,8160,8160,8160,0
|
|
20250423,143300,126194780,8160,8160,8160,8160,0
|
|
20250423,143200,126194780,8160,8160,8160,8160,0
|
|
20250423,143100,126194780,8160,8160,8160,8160,0
|
|
20250423,143000,126194780,8160,8160,8160,8160,0
|
|
20250423,142900,126194780,8160,8160,8160,8160,0
|
|
20250423,142800,126194780,8160,8160,8160,8160,0
|
|
20250423,142700,126194780,8160,8160,8160,8160,0
|
|
20250423,142600,126194780,8160,8160,8160,8160,0
|
|
20250423,142500,126194780,8160,8160,8160,8160,0
|
|
20250423,142400,126194780,8160,8160,8160,8160,49
|
|
20250423,142300,125794940,8160,8160,8160,8160,1
|
|
20250423,142200,125786780,8130,8130,8130,8130,0
|
|
20250423,142100,125786780,8130,8130,8130,8130,0
|
|
20250423,142000,125786780,8130,8130,8130,8130,0
|
|
20250423,141900,125786780,8130,8130,8130,8130,0
|
|
20250423,141800,125786780,8130,8130,8130,8130,10
|
|
20250423,141700,125705480,8180,8180,8180,8180,26
|
|
20250423,141600,125492800,8180,8170,8180,8170,7
|
|
20250423,141500,125435580,8170,8170,8170,8170,0
|
|
20250423,141400,125435580,8170,8170,8170,8170,1086
|
|
20250423,141300,116562960,8170,8170,8170,8170,0
|
|
20250423,141200,116562960,8170,8170,8170,8170,9
|
|
20250423,141100,116489430,8150,8150,8150,8150,0
|
|
20250423,141000,116489430,8150,8150,8150,8150,185
|
|
20250423,140900,114981680,8150,8150,8150,8150,0
|
|
20250423,140800,114981680,8150,8150,8150,8150,0
|
|
20250423,140700,114981680,8150,8150,8150,8150,0
|
|
20250423,140600,114981680,8150,8150,8150,8150,0
|
|
20250423,140500,114981680,8150,8150,8150,8150,0
|
|
20250423,140400,114981680,8150,8150,8150,8150,0
|
|
20250423,140300,114981680,8150,8150,8150,8150,2
|
|
20250423,140200,114965380,8150,8150,8150,8150,0
|
|
20250423,140100,114965380,8150,8150,8150,8150,0
|
|
20250423,140000,114965380,8150,8150,8150,8150,194
|
|
20250423,135900,113384280,8170,8170,8170,8170,0
|
|
20250423,135800,113384280,8170,8170,8170,8170,0
|
|
20250423,135700,113384280,8170,8130,8170,8130,51
|
|
20250423,135600,112969610,8170,8170,8170,8170,0
|
|
20250423,135500,112969610,8170,8170,8170,8170,52
|
|
20250423,135400,112544770,8150,8150,8150,8150,245
|
|
20250423,135300,110548020,8150,8150,8150,8150,1000
|
|
20250423,135200,102398020,8150,8150,8150,8150,3
|
|
20250423,135100,102373570,8130,8130,8130,8130,0
|
|
20250423,135000,102373570,8130,8130,8130,8130,0
|
|
20250423,134900,102373570,8130,8130,8130,8130,0
|
|
20250423,134800,102373570,8130,8130,8130,8130,443
|
|
20250423,134700,98771980,8140,8140,8140,8140,400
|
|
20250423,134600,95515980,8150,8150,8150,8150,0
|
|
20250423,134500,95515980,8150,8150,8150,8150,9
|
|
20250423,134400,95442630,8150,8150,8150,8150,197
|
|
20250423,134300,93837080,8140,8140,8140,8140,100
|
|
20250423,134200,93023080,8140,8140,8140,8140,0
|
|
20250423,134100,93023080,8140,8140,8140,8140,0
|
|
20250423,134000,93023080,8140,8140,8140,8140,178
|
|
20250423,133900,91574160,8140,8140,8140,8140,5
|
|
20250423,133800,91533460,8150,8150,8150,8150,0
|
|
20250423,133700,91533460,8150,8150,8150,8150,12
|
|
20250423,133600,91435660,8140,8140,8140,8140,0
|
|
20250423,133500,91435660,8140,8140,8140,8140,0
|
|
20250423,133400,91435660,8140,8140,8140,8140,0
|
|
20250423,133300,91435660,8140,8140,8150,8140,228
|
|
20250423,133200,89578410,8150,8150,8150,8150,5
|
|
20250423,133100,89537660,8150,8150,8150,8150,5
|
|
20250423,133000,89496910,8150,8150,8150,8150,0
|
|
20250423,132900,89496910,8150,8150,8150,8150,0
|
|
20250423,132800,89496910,8150,8150,8150,8150,0
|
|
20250423,132700,89496910,8150,8150,8150,8150,2
|
|
20250423,132600,89480610,8150,8150,8150,8150,71
|
|
20250423,132500,88901960,8150,8150,8150,8150,15
|
|
20250423,132400,88779710,8130,8130,8130,8130,413
|
|
20250423,132300,85422020,8130,8130,8130,8130,0
|
|
20250423,132200,85422020,8130,8130,8130,8130,0
|
|
20250423,132100,85422020,8130,8130,8130,8130,0
|
|
20250423,132000,85422020,8130,8130,8130,8130,0
|
|
20250423,131900,85422020,8130,8130,8130,8130,33
|
|
20250423,131800,85153730,8140,8140,8140,8140,0
|
|
20250423,131700,85153730,8140,8140,8140,8140,0
|
|
20250423,131600,85153730,8140,8140,8140,8140,0
|
|
20250423,131500,85153730,8140,8140,8140,8140,0
|
|
20250423,131400,85153730,8140,8140,8140,8140,0
|
|
20250423,131300,85153730,8140,8140,8140,8140,0
|
|
20250423,131200,85153730,8140,8140,8140,8140,0
|
|
20250423,131100,85153730,8140,8140,8140,8140,0
|
|
20250423,131000,85153730,8140,8140,8140,8140,0
|
|
20250423,130900,85153730,8140,8140,8140,8140,21
|
|
20250423,130800,84982790,8140,8140,8140,8140,0
|
|
20250423,130700,84982790,8140,8140,8140,8140,0
|
|
20250423,130600,84982790,8140,8140,8140,8140,0
|
|
20250423,130500,84982790,8140,8140,8140,8140,0
|
|
20250423,130400,84982790,8140,8140,8140,8140,10
|
|
20250423,130300,84901390,8150,8150,8150,8150,0
|
|
20250423,130200,84901390,8150,8150,8150,8150,0
|
|
20250423,130100,84901390,8150,8150,8150,8150,0
|
|
20250423,130000,84901390,8150,8150,8150,8150,0
|
|
20250423,125900,84901390,8150,8150,8150,8150,0
|
|
20250423,125800,84901390,8150,8150,8150,8150,0
|
|
20250423,125700,84901390,8150,8120,8150,8120,447
|
|
20250423,125600,81271210,8120,8120,8120,8120,0
|
|
20250423,125500,81271210,8120,8120,8120,8120,0
|
|
20250423,125400,81271210,8120,8120,8120,8120,0
|
|
20250423,125300,81271210,8120,8120,8120,8120,0
|
|
20250423,125200,81271210,8120,8120,8120,8120,24
|
|
20250423,125100,81076330,8120,8120,8120,8120,0
|
|
20250423,125000,81076330,8120,8120,8120,8120,0
|
|
20250423,124900,81076330,8120,8100,8120,8100,201
|
|
20250423,124800,79447810,8100,8090,8100,8090,375
|
|
20250423,124700,76413870,8090,8090,8090,8090,0
|
|
20250423,124600,76413870,8090,8090,8090,8090,0
|
|
20250423,124500,76413870,8090,8090,8090,8090,0
|
|
20250423,124400,76413870,8090,8090,8090,8090,0
|
|
20250423,124300,76413870,8090,8090,8090,8090,1
|
|
20250423,124200,76405780,8120,8120,8120,8120,0
|
|
20250423,124100,76405780,8120,8120,8120,8120,1
|
|
20250423,124000,76397660,8120,8120,8120,8120,0
|
|
20250423,123900,76397660,8120,8120,8120,8120,0
|
|
20250423,123800,76397660,8120,8120,8120,8120,0
|
|
20250423,123700,76397660,8120,8120,8120,8120,0
|
|
20250423,123600,76397660,8120,8120,8120,8120,0
|
|
20250423,123500,76397660,8120,8120,8120,8120,0
|
|
20250423,123400,76397660,8120,8120,8120,8120,0
|
|
20250423,123300,76397660,8120,8120,8120,8120,0
|
|
20250423,123200,76397660,8120,8120,8120,8120,0
|
|
20250423,123100,76397660,8120,8120,8120,8120,108
|
|
20250423,123000,75520700,8120,8120,8120,8120,0
|
|
20250423,122900,75520700,8120,8120,8120,8120,0
|
|
20250423,122800,75520700,8120,8120,8120,8120,0
|
|
20250423,122700,75520700,8120,8120,8120,8120,0
|
|
20250423,122600,75520700,8120,8120,8120,8120,10
|
|
20250423,122500,75439500,8120,8120,8120,8120,0
|
|
20250423,122400,75439500,8120,8120,8120,8120,0
|
|
20250423,122300,75439500,8120,8120,8120,8120,0
|
|
20250423,122200,75439500,8120,8120,8120,8120,109
|
|
20250423,122100,74554420,8120,8120,8120,8120,0
|
|
20250423,122000,74554420,8120,8120,8120,8120,0
|
|
20250423,121900,74554420,8120,8100,8120,8040,558
|
|
20250423,121800,70043190,8130,8130,8130,8130,0
|
|
20250423,121700,70043190,8130,8130,8130,8130,0
|
|
20250423,121600,70043190,8130,8130,8130,8130,1
|
|
20250423,121500,70035060,8140,8140,8140,8140,0
|
|
20250423,121400,70035060,8140,8140,8140,8140,0
|
|
20250423,121300,70035060,8140,8140,8140,8140,0
|
|
20250423,121200,70035060,8140,8140,8140,8140,0
|
|
20250423,121100,70035060,8140,8140,8140,8140,0
|
|
20250423,121000,70035060,8140,8140,8140,8140,3
|
|
20250423,120900,70010640,8100,8100,8100,8100,0
|
|
20250423,120800,70010640,8100,8100,8100,8100,0
|
|
20250423,120700,70010640,8100,8100,8100,8100,0
|
|
20250423,120600,70010640,8100,8150,8150,8100,7
|
|
20250423,120500,69953790,8150,8110,8150,8110,165
|
|
20250423,120400,68615440,8140,8140,8140,8140,63
|
|
20250423,120300,68102620,8150,8150,8150,8150,10
|
|
20250423,120200,68021120,8150,8150,8150,8150,54
|
|
20250423,120100,67581020,8150,8140,8150,8140,224
|
|
20250423,120000,65756540,8140,8150,8150,8080,449
|
|
20250423,115900,62118260,8140,8140,8140,8140,0
|
|
20250423,115800,62118260,8140,8140,8140,8140,0
|
|
20250423,115700,62118260,8140,8140,8140,8140,0
|
|
20250423,115600,62118260,8140,8140,8140,8140,46
|
|
20250423,115500,61743820,8150,8150,8150,8150,48
|
|
20250423,115400,61352620,8180,8180,8180,8180,0
|
|
20250423,115300,61352620,8180,8180,8180,8180,0
|
|
20250423,115200,61352620,8180,8180,8180,8180,3
|
|
20250423,115100,61328080,8180,8180,8180,8180,1
|
|
20250423,115000,61319900,8190,8190,8190,8190,0
|
|
20250423,114900,61319900,8190,8190,8190,8190,0
|
|
20250423,114800,61319900,8190,8190,8190,8190,0
|
|
20250423,114700,61319900,8190,8190,8190,8190,0
|
|
20250423,114600,61319900,8190,8190,8190,8190,0
|
|
20250423,114500,61319900,8190,8190,8190,8190,0
|
|
20250423,114400,61319900,8190,8190,8190,8190,0
|
|
20250423,114300,61319900,8190,8190,8190,8190,0
|
|
20250423,114200,61319900,8190,8190,8190,8190,0
|
|
20250423,114100,61319900,8190,8190,8190,8190,1
|
|
20250423,114000,61311710,8160,8160,8160,8160,48
|
|
20250423,113900,60920030,8180,8180,8180,8180,0
|
|
20250423,113800,60920030,8180,8180,8180,8180,0
|
|
20250423,113700,60920030,8180,8160,8180,8160,145
|
|
20250423,113600,59736730,8160,8160,8160,8160,0
|
|
20250423,113500,59736730,8160,8160,8160,8160,0
|
|
20250423,113400,59736730,8160,8160,8160,8160,0
|
|
20250423,113300,59736730,8160,8160,8160,8160,1
|
|
20250423,113200,59728570,8160,8160,8160,8160,0
|
|
20250423,113100,59728570,8160,8160,8160,8160,0
|
|
20250423,113000,59728570,8160,8160,8160,8160,208
|
|
20250423,112900,58031290,8160,8160,8160,8160,6
|
|
20250423,112800,57982330,8160,8160,8160,8160,0
|
|
20250423,112700,57982330,8160,8160,8160,8160,0
|
|
20250423,112600,57982330,8160,8160,8160,8160,0
|
|
20250423,112500,57982330,8160,8160,8160,8160,0
|
|
20250423,112400,57982330,8160,8160,8160,8160,0
|
|
20250423,112300,57982330,8160,8160,8160,8160,0
|
|
20250423,112200,57982330,8160,8160,8160,8160,0
|
|
20250423,112100,57982330,8160,8160,8160,8160,0
|
|
20250423,112000,57982330,8160,8160,8160,8160,0
|
|
20250423,111900,57982330,8160,8160,8160,8160,0
|
|
20250423,111800,57982330,8160,8160,8160,8160,0
|
|
20250423,111700,57982330,8160,8160,8160,8160,6
|
|
20250423,111600,57933370,8160,8160,8160,8160,7
|
|
20250423,111500,57876250,8160,8160,8160,8160,0
|
|
20250423,111400,57876250,8160,8160,8160,8160,33
|
|
20250423,111300,57606970,8160,8130,8160,8130,1000
|
|
20250423,111200,49449100,8150,8150,8150,8150,0
|
|
20250423,111100,49449100,8150,8150,8150,8150,2
|
|
20250423,111000,49432800,8150,8150,8150,8150,0
|
|
20250423,110900,49432800,8150,8150,8150,8150,0
|
|
20250423,110800,49432800,8150,8150,8150,8150,182
|
|
20250423,110700,47949500,8100,8100,8100,8100,0
|
|
20250423,110600,47949500,8100,8100,8100,8100,0
|
|
20250423,110500,47949500,8100,8100,8100,8100,0
|
|
20250423,110400,47949500,8100,8100,8100,8100,0
|
|
20250423,110300,47949500,8100,8100,8100,8100,0
|
|
20250423,110200,47949500,8100,8100,8100,8100,0
|
|
20250423,110100,47949500,8100,8100,8100,8100,0
|
|
20250423,110000,47949500,8100,8100,8100,8100,2
|
|
20250423,105900,47933300,8150,8150,8150,8150,0
|
|
20250423,105800,47933300,8150,8150,8150,8150,0
|
|
20250423,105700,47933300,8150,8150,8150,8150,0
|
|
20250423,105600,47933300,8150,8150,8150,8150,0
|
|
20250423,105500,47933300,8150,8150,8150,8150,0
|
|
20250423,105400,47933300,8150,8150,8150,8150,0
|
|
20250423,105300,47933300,8150,8150,8150,8150,0
|
|
20250423,105200,47933300,8150,8150,8150,8150,0
|
|
20250423,105100,47933300,8150,8150,8150,8150,0
|
|
20250423,105000,47933300,8150,8150,8150,8150,0
|
|
20250423,104900,47933300,8150,8150,8150,8150,0
|
|
20250423,104800,47933300,8150,8150,8150,8150,0
|
|
20250423,104700,47933300,8150,8150,8150,8150,3
|
|
20250423,104600,47908850,8100,8100,8100,8100,1
|
|
20250423,104500,47900750,8150,8150,8150,8150,4
|
|
20250423,104400,47868150,8150,8150,8150,8150,0
|
|
20250423,104300,47868150,8150,8150,8150,8150,0
|
|
20250423,104200,47868150,8150,8150,8150,8150,11
|
|
20250423,104100,47778500,8150,8150,8150,8150,0
|
|
20250423,104000,47778500,8150,8150,8150,8150,0
|
|
20250423,103900,47778500,8150,8150,8150,8150,0
|
|
20250423,103800,47778500,8150,8150,8150,8150,2
|
|
20250423,103700,47762200,8080,8080,8080,8080,0
|
|
20250423,103600,47762200,8080,8080,8080,8080,0
|
|
20250423,103500,47762200,8080,8080,8080,8080,38
|
|
20250423,103400,47455160,8150,8150,8150,8150,1
|
|
20250423,103300,47447010,8150,8150,8150,8150,26
|
|
20250423,103200,47235110,8150,8150,8150,8150,0
|
|
20250423,103100,47235110,8150,8150,8150,8150,21
|
|
20250423,103000,47063960,8100,8120,8160,8100,1132
|
|
20250423,102900,37855810,8120,8120,8120,8120,89
|
|
20250423,102800,37133130,8120,8120,8120,8120,0
|
|
20250423,102700,37133130,8120,8120,8120,8120,0
|
|
20250423,102600,37133130,8120,8120,8120,8120,0
|
|
20250423,102500,37133130,8120,8120,8120,8120,0
|
|
20250423,102400,37133130,8120,8120,8120,8120,0
|
|
20250423,102300,37133130,8120,8120,8120,8120,0
|
|
20250423,102200,37133130,8120,8120,8120,8120,0
|
|
20250423,102100,37133130,8120,8110,8120,8110,282
|
|
20250423,102000,34846000,8120,8120,8120,8120,0
|
|
20250423,101900,34846000,8120,8120,8120,8120,0
|
|
20250423,101800,34846000,8120,8120,8120,8120,24
|
|
20250423,101700,34651120,8120,8120,8120,8120,0
|
|
20250423,101600,34651120,8120,8120,8120,8120,10
|
|
20250423,101500,34569920,8120,8120,8120,8120,1
|
|
20250423,101400,34561800,8120,8120,8120,8120,0
|
|
20250423,101300,34561800,8120,8120,8120,8120,0
|
|
20250423,101200,34561800,8120,8120,8120,8120,0
|
|
20250423,101100,34561800,8120,8120,8120,8120,0
|
|
20250423,101000,34561800,8120,8120,8120,8120,1
|
|
20250423,100900,34553680,8120,8120,8120,8120,2
|
|
20250423,100800,34537440,8120,8120,8120,8120,53
|
|
20250423,100700,34107080,8120,8110,8120,8110,457
|
|
20250423,100600,30400750,8110,8110,8110,8110,132
|
|
20250423,100500,29330230,8120,8110,8120,8110,287
|
|
20250423,100400,27002550,8130,8130,8130,8130,0
|
|
20250423,100300,27002550,8130,8130,8130,8130,0
|
|
20250423,100200,27002550,8130,8130,8130,8130,0
|
|
20250423,100100,27002550,8130,8130,8130,8130,0
|
|
20250423,100000,27002550,8130,8100,8130,8100,650
|
|
20250423,095900,21733050,8100,8100,8100,8100,0
|
|
20250423,095800,21733050,8100,8100,8100,8100,1
|
|
20250423,095700,21724950,8110,8110,8110,8110,0
|
|
20250423,095600,21724950,8110,8110,8110,8110,0
|
|
20250423,095500,21724950,8110,8110,8110,8110,0
|
|
20250423,095400,21724950,8110,8110,8110,8110,0
|
|
20250423,095300,21724950,8110,8110,8110,8110,0
|
|
20250423,095200,21724950,8110,8110,8110,8110,0
|
|
20250423,095100,21724950,8110,8110,8110,8110,0
|
|
20250423,095000,21724950,8110,8110,8110,8110,0
|
|
20250423,094900,21724950,8110,8110,8110,8110,0
|
|
20250423,094800,21724950,8110,8110,8110,8110,0
|
|
20250423,094700,21724950,8110,8110,8110,8110,0
|
|
20250423,094600,21724950,8110,8110,8120,8110,289
|
|
20250423,094500,19381010,8110,8060,8110,8060,51
|
|
20250423,094400,18969900,8110,8110,8110,8110,0
|
|
20250423,094300,18969900,8110,8110,8110,8110,2
|
|
20250423,094200,18953680,8110,8110,8110,8110,2
|
|
20250423,094100,18937460,8060,8080,8080,8060,140
|
|
20250423,094000,17807460,8110,8080,8110,8080,281
|
|
20250423,093900,15536770,8060,8060,8060,8060,0
|
|
20250423,093800,15536770,8060,8060,8060,8060,0
|
|
20250423,093700,15536770,8060,8070,8080,8060,996
|
|
20250423,093600,7502640,8080,8080,8080,8080,0
|
|
20250423,093500,7502640,8080,8080,8140,8080,167
|
|
20250423,093400,6152860,8140,8140,8140,8140,0
|
|
20250423,093300,6152860,8140,8140,8140,8140,0
|
|
20250423,093200,6152860,8140,8090,8140,8080,255
|
|
20250423,093100,4089590,8150,8150,8150,8150,0
|
|
20250423,093000,4089590,8150,8150,8150,8150,1
|
|
20250423,092900,4081440,8130,8130,8130,8130,2
|
|
20250423,092800,4065180,8150,8150,8150,8150,0
|
|
20250423,092700,4065180,8150,8150,8150,8150,0
|
|
20250423,092600,4065180,8150,8150,8150,8150,0
|
|
20250423,092500,4065180,8150,8150,8150,8150,0
|
|
20250423,092400,4065180,8150,8150,8150,8150,0
|
|
20250423,092300,4065180,8150,8150,8150,8150,0
|
|
20250423,092200,4065180,8150,8150,8150,8150,0
|
|
20250423,092100,4065180,8150,8150,8150,8150,0
|
|
20250423,092000,4065180,8150,8150,8150,8150,0
|
|
20250423,091900,4065180,8150,8150,8150,8150,0
|
|
20250423,091800,4065180,8150,8150,8150,8150,4
|
|
20250423,091700,4032580,8130,8130,8130,8130,0
|
|
20250423,091600,4032580,8130,8130,8130,8130,22
|
|
20250423,091500,3853720,8060,8060,8060,8060,89
|
|
20250423,091400,3136380,8150,8150,8150,8150,0
|
|
20250423,091300,3136380,8150,8150,8150,8150,0
|
|
20250423,091200,3136380,8150,8150,8150,8150,0
|
|
20250423,091100,3136380,8150,8130,8150,8030,223
|
|
20250423,091000,1327190,8070,8070,8070,8070,0
|
|
20250423,090900,1327190,8070,8070,8070,8070,0
|
|
20250423,090800,1327190,8070,8070,8070,8070,0
|
|
20250423,090700,1327190,8070,8070,8070,8070,0
|
|
20250423,090600,1327190,8070,8070,8070,8070,0
|
|
20250423,090500,1327190,8070,8080,8080,8070,27
|
|
20250423,090400,1109080,8080,8080,8080,8080,2
|
|
20250423,090300,1092920,8120,8120,8120,8120,60
|
|
20250423,090200,605720,8120,8100,8120,8100,8
|
|
20250423,090100,540830,8110,8110,8110,8110,0
|
|
20250423,090000,540830,8110,8040,8110,8040,67
|