604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,190100,454688245,10880,10880,10880,10880,1545
|
|
20250422,190000,454688245,10880,10880,10880,10880,0
|
|
20250422,185900,454688245,10880,10880,10880,10880,0
|
|
20250422,185800,454688245,10880,10880,10880,10880,0
|
|
20250422,185700,454688245,10880,10880,10880,10880,0
|
|
20250422,185600,454688245,10880,10880,10880,10880,0
|
|
20250422,185500,454688245,10880,10880,10880,10880,0
|
|
20250422,185400,454688245,10880,10880,10880,10880,0
|
|
20250422,185300,454688245,10880,10880,10880,10880,0
|
|
20250422,185200,454688245,10880,10880,10880,10880,0
|
|
20250422,185100,454688245,10880,10880,10880,10880,0
|
|
20250422,185000,454688245,10880,10880,10880,10880,0
|
|
20250422,184900,454688245,10880,10880,10880,10880,0
|
|
20250422,184800,454688245,10880,10880,10880,10880,0
|
|
20250422,184700,454688245,10880,10880,10880,10880,0
|
|
20250422,184600,454688245,10880,10880,10880,10880,0
|
|
20250422,184500,454688245,10880,10880,10880,10880,0
|
|
20250422,184400,454688245,10880,10880,10880,10880,0
|
|
20250422,184300,454688245,10880,10880,10880,10880,0
|
|
20250422,184200,454688245,10880,10880,10880,10880,0
|
|
20250422,184100,454688245,10880,10880,10880,10880,0
|
|
20250422,184000,454688245,10880,10880,10880,10880,0
|
|
20250422,183900,454688245,10880,10880,10880,10880,0
|
|
20250422,183800,454688245,10880,10880,10880,10880,0
|
|
20250422,183700,454688245,10880,10880,10880,10880,0
|
|
20250422,183600,454688245,10880,10880,10880,10880,0
|
|
20250422,183500,454688245,10880,10880,10880,10880,0
|
|
20250422,183400,454688245,10880,10880,10880,10880,0
|
|
20250422,183300,454688245,10880,10880,10880,10880,0
|
|
20250422,183200,454688245,10880,10880,10880,10880,0
|
|
20250422,183100,454688245,10880,10880,10880,10880,1545
|
|
20250422,183000,454688245,10880,10880,10880,10880,0
|
|
20250422,182900,454688245,10880,10880,10880,10880,0
|
|
20250422,182800,454688245,10880,10880,10880,10880,0
|
|
20250422,182700,454688245,10880,10880,10880,10880,0
|
|
20250422,182600,454688245,10880,10880,10880,10880,0
|
|
20250422,182500,454688245,10880,10880,10880,10880,0
|
|
20250422,182400,454688245,10880,10880,10880,10880,0
|
|
20250422,182300,454688245,10880,10880,10880,10880,0
|
|
20250422,182200,454688245,10880,10880,10880,10880,0
|
|
20250422,182100,454688245,10880,10880,10880,10880,0
|
|
20250422,182000,454688245,10880,10880,10880,10880,0
|
|
20250422,181900,454688245,10880,10880,10880,10880,0
|
|
20250422,181800,454688245,10880,10880,10880,10880,0
|
|
20250422,181700,454688245,10880,10880,10880,10880,0
|
|
20250422,181600,454688245,10880,10880,10880,10880,0
|
|
20250422,181500,454688245,10880,10880,10880,10880,0
|
|
20250422,181400,454688245,10880,10880,10880,10880,0
|
|
20250422,181300,454688245,10880,10880,10880,10880,0
|
|
20250422,181200,454688245,10880,10880,10880,10880,0
|
|
20250422,181100,454688245,10880,10880,10880,10880,0
|
|
20250422,181000,454688245,10880,10880,10880,10880,0
|
|
20250422,180900,454688245,10880,10880,10880,10880,0
|
|
20250422,180800,454688245,10880,10880,10880,10880,0
|
|
20250422,180700,454688245,10880,10880,10880,10880,0
|
|
20250422,180600,454688245,10880,10880,10880,10880,0
|
|
20250422,180500,454688245,10880,10880,10880,10880,0
|
|
20250422,180400,454688245,10880,10880,10880,10880,0
|
|
20250422,180300,454688245,10880,10880,10880,10880,0
|
|
20250422,180200,454688245,10880,10880,10880,10880,0
|
|
20250422,180100,454688245,10880,10880,10880,10880,1545
|
|
20250422,180000,454688245,10880,10880,10880,10880,0
|
|
20250422,175900,454688245,10880,10880,10880,10880,0
|
|
20250422,175800,454688245,10880,10880,10880,10880,0
|
|
20250422,175700,454688245,10880,10880,10880,10880,0
|
|
20250422,175600,454688245,10880,10880,10880,10880,0
|
|
20250422,175500,454688245,10880,10880,10880,10880,0
|
|
20250422,175400,454688245,10880,10880,10880,10880,0
|
|
20250422,175300,454688245,10880,10880,10880,10880,0
|
|
20250422,175200,454688245,10880,10880,10880,10880,0
|
|
20250422,175100,454688245,10880,10880,10880,10880,0
|
|
20250422,175000,454688245,10880,10880,10880,10880,0
|
|
20250422,174900,454688245,10880,10880,10880,10880,0
|
|
20250422,174800,454688245,10880,10880,10880,10880,0
|
|
20250422,174700,454688245,10880,10880,10880,10880,0
|
|
20250422,174600,454688245,10880,10880,10880,10880,0
|
|
20250422,174500,454688245,10880,10880,10880,10880,0
|
|
20250422,174400,454688245,10880,10880,10880,10880,0
|
|
20250422,174300,454688245,10880,10880,10880,10880,0
|
|
20250422,174200,454688245,10880,10880,10880,10880,0
|
|
20250422,174100,454688245,10880,10880,10880,10880,0
|
|
20250422,174000,454688245,10880,10880,10880,10880,0
|
|
20250422,173900,454688245,10880,10880,10880,10880,0
|
|
20250422,173800,454688245,10880,10880,10880,10880,0
|
|
20250422,173700,454688245,10880,10880,10880,10880,0
|
|
20250422,173600,454688245,10880,10880,10880,10880,0
|
|
20250422,173500,454688245,10880,10880,10880,10880,0
|
|
20250422,173400,454688245,10880,10880,10880,10880,0
|
|
20250422,173300,454688245,10880,10880,10880,10880,0
|
|
20250422,173200,454688245,10880,10880,10880,10880,0
|
|
20250422,173100,454688245,10880,10880,10880,10880,1545
|
|
20250422,173000,454688245,10880,10880,10880,10880,0
|
|
20250422,172900,454688245,10880,10880,10880,10880,0
|
|
20250422,172800,454688245,10880,10880,10880,10880,0
|
|
20250422,172700,454688245,10880,10880,10880,10880,0
|
|
20250422,172600,454688245,10880,10880,10880,10880,0
|
|
20250422,172500,454688245,10880,10880,10880,10880,0
|
|
20250422,172400,454688245,10880,10880,10880,10880,0
|
|
20250422,172300,454688245,10880,10880,10880,10880,0
|
|
20250422,172200,454688245,10880,10880,10880,10880,0
|
|
20250422,172100,454688245,10880,10880,10880,10880,0
|
|
20250422,172000,454688245,10880,10880,10880,10880,0
|
|
20250422,171900,454688245,10880,10880,10880,10880,0
|
|
20250422,171800,454688245,10880,10880,10880,10880,0
|
|
20250422,171700,454688245,10880,10880,10880,10880,0
|
|
20250422,171600,454688245,10880,10880,10880,10880,0
|
|
20250422,171500,454688245,10880,10880,10880,10880,0
|
|
20250422,171400,454688245,10880,10880,10880,10880,0
|
|
20250422,171300,454688245,10880,10880,10880,10880,0
|
|
20250422,171200,454688245,10880,10880,10880,10880,0
|
|
20250422,171100,454688245,10880,10880,10880,10880,0
|
|
20250422,171000,454688245,10880,10880,10880,10880,0
|
|
20250422,170900,454688245,10880,10880,10880,10880,0
|
|
20250422,170800,454688245,10880,10880,10880,10880,0
|
|
20250422,170700,454688245,10880,10880,10880,10880,0
|
|
20250422,170600,454688245,10880,10880,10880,10880,0
|
|
20250422,170500,454688245,10880,10880,10880,10880,0
|
|
20250422,170400,454688245,10880,10880,10880,10880,0
|
|
20250422,170300,454688245,10880,10880,10880,10880,0
|
|
20250422,170200,454688245,10880,10880,10880,10880,0
|
|
20250422,170100,454688245,10880,10880,10880,10880,1545
|
|
20250422,170000,454688245,10880,10880,10880,10880,0
|
|
20250422,165900,454688245,10880,10880,10880,10880,0
|
|
20250422,165800,454688245,10880,10880,10880,10880,0
|
|
20250422,165700,454688245,10880,10880,10880,10880,0
|
|
20250422,165600,454688245,10880,10880,10880,10880,0
|
|
20250422,165500,454688245,10880,10880,10880,10880,0
|
|
20250422,165400,454688245,10880,10880,10880,10880,0
|
|
20250422,165300,454688245,10880,10880,10880,10880,0
|
|
20250422,165200,454688245,10880,10880,10880,10880,0
|
|
20250422,165100,454688245,10880,10880,10880,10880,0
|
|
20250422,165000,454688245,10880,10880,10880,10880,0
|
|
20250422,164900,454688245,10880,10880,10880,10880,0
|
|
20250422,164800,454688245,10880,10880,10880,10880,0
|
|
20250422,164700,454688245,10880,10880,10880,10880,0
|
|
20250422,164600,454688245,10880,10880,10880,10880,0
|
|
20250422,164500,454688245,10880,10880,10880,10880,0
|
|
20250422,164400,454688245,10880,10880,10880,10880,0
|
|
20250422,164300,454688245,10880,10880,10880,10880,0
|
|
20250422,164200,454688245,10880,10880,10880,10880,0
|
|
20250422,164100,454688245,10880,10880,10880,10880,0
|
|
20250422,164000,454688245,10880,10880,10880,10880,0
|
|
20250422,163900,454688245,10880,10880,10880,10880,0
|
|
20250422,163800,454688245,10880,10880,10880,10880,0
|
|
20250422,163700,454688245,10880,10880,10880,10880,0
|
|
20250422,163600,454688245,10880,10880,10880,10880,0
|
|
20250422,163500,454688245,10880,10880,10880,10880,0
|
|
20250422,163400,454688245,10880,10880,10880,10880,0
|
|
20250422,163300,454688245,10880,10880,10880,10880,0
|
|
20250422,163200,454688245,10880,10880,10880,10880,0
|
|
20250422,163100,454688245,10880,10880,10880,10880,1545
|
|
20250422,163000,454688245,10880,10880,10880,10880,0
|
|
20250422,162900,454688245,10880,10880,10880,10880,0
|
|
20250422,162800,454688245,10880,10880,10880,10880,0
|
|
20250422,162700,454688245,10880,10880,10880,10880,0
|
|
20250422,162600,454688245,10880,10880,10880,10880,0
|
|
20250422,162500,454688245,10880,10880,10880,10880,0
|
|
20250422,162400,454688245,10880,10880,10880,10880,0
|
|
20250422,162300,454688245,10880,10880,10880,10880,0
|
|
20250422,162200,454688245,10880,10880,10880,10880,0
|
|
20250422,162100,454688245,10880,10880,10880,10880,0
|
|
20250422,162000,454688245,10880,10880,10880,10880,0
|
|
20250422,161900,454688245,10880,10880,10880,10880,0
|
|
20250422,161800,454688245,10880,10880,10880,10880,0
|
|
20250422,161700,454688245,10880,10880,10880,10880,0
|
|
20250422,161600,454688245,10880,10880,10880,10880,0
|
|
20250422,161500,454688245,10880,10880,10880,10880,0
|
|
20250422,161400,454688245,10880,10880,10880,10880,0
|
|
20250422,161300,454688245,10880,10880,10880,10880,0
|
|
20250422,161200,454688245,10880,10880,10880,10880,0
|
|
20250422,161100,454688245,10880,10880,10880,10880,0
|
|
20250422,161000,454688245,10880,10880,10880,10880,0
|
|
20250422,160900,454688245,10880,10880,10880,10880,0
|
|
20250422,160800,454688245,10880,10880,10880,10880,0
|
|
20250422,160700,454688245,10880,10880,10880,10880,0
|
|
20250422,160600,454688245,10880,10880,10880,10880,0
|
|
20250422,160500,454688245,10880,10880,10880,10880,0
|
|
20250422,160400,454688245,10880,10880,10880,10880,0
|
|
20250422,160300,454688245,10880,10880,10880,10880,0
|
|
20250422,160200,454688245,10880,10880,10880,10880,0
|
|
20250422,160100,454688245,10880,10880,10880,10880,1545
|
|
20250422,160000,454688245,10880,10880,10880,10880,0
|
|
20250422,155900,454688245,10880,10880,10880,10880,0
|
|
20250422,155800,454688245,10880,10880,10880,10880,0
|
|
20250422,155700,454688245,10880,10880,10880,10880,0
|
|
20250422,155600,454688245,10880,10880,10880,10880,0
|
|
20250422,155500,454688245,10880,10880,10880,10880,0
|
|
20250422,155400,454688245,10880,10880,10880,10880,0
|
|
20250422,155300,454688245,10880,10880,10880,10880,0
|
|
20250422,155200,454688245,10880,10880,10880,10880,0
|
|
20250422,155100,454688245,10880,10880,10880,10880,0
|
|
20250422,155000,454688245,10880,10880,10880,10880,0
|
|
20250422,154900,454688245,10880,10880,10880,10880,0
|
|
20250422,154800,454688245,10880,10880,10880,10880,0
|
|
20250422,154700,454688245,10880,10880,10880,10880,0
|
|
20250422,154600,454688245,10880,10880,10880,10880,0
|
|
20250422,154500,454688245,10880,10880,10880,10880,0
|
|
20250422,154400,454688245,10880,10880,10880,10880,0
|
|
20250422,154300,454688245,10880,10880,10880,10880,0
|
|
20250422,154200,454688245,10880,10880,10880,10880,0
|
|
20250422,154100,454688245,10880,10880,10880,10880,0
|
|
20250422,154000,454688245,10880,10880,10880,10880,0
|
|
20250422,153900,454688245,10880,10880,10880,10880,0
|
|
20250422,153800,454688245,10880,10880,10880,10880,0
|
|
20250422,153700,454688245,10880,10880,10880,10880,0
|
|
20250422,153600,454688245,10880,10880,10880,10880,0
|
|
20250422,153500,454688245,10880,10880,10880,10880,0
|
|
20250422,153400,454688245,10880,10880,10880,10880,0
|
|
20250422,153300,454688245,10880,10880,10880,10880,0
|
|
20250422,153200,454688245,10880,10880,10880,10880,0
|
|
20250422,153100,454688245,10880,10880,10880,10880,1545
|
|
20250422,153000,454688245,10880,10880,10880,10880,1545
|
|
20250422,152900,437878645,10910,10910,10910,10910,0
|
|
20250422,152800,437878645,10910,10910,10910,10910,0
|
|
20250422,152700,437878645,10910,10910,10910,10910,0
|
|
20250422,152600,437878645,10910,10910,10910,10910,0
|
|
20250422,152500,437878645,10910,10910,10910,10910,0
|
|
20250422,152400,437878645,10910,10910,10910,10910,0
|
|
20250422,152300,437878645,10910,10910,10910,10910,0
|
|
20250422,152200,437878645,10910,10910,10910,10910,0
|
|
20250422,152100,437878645,10910,10910,10910,10910,0
|
|
20250422,152000,437878645,10910,10910,10910,10910,0
|
|
20250422,151900,437878645,10910,10950,10950,10910,11
|
|
20250422,151800,437758355,10940,10940,10940,10940,208
|
|
20250422,151700,435482835,10940,10940,10940,10940,0
|
|
20250422,151600,435482835,10940,10940,10940,10940,1
|
|
20250422,151500,435471895,10880,10890,10900,10880,1053
|
|
20250422,151400,424002295,10890,10890,10890,10890,18
|
|
20250422,151300,423806275,10900,10900,10900,10890,138
|
|
20250422,151200,422302125,10890,10890,10900,10890,228
|
|
20250422,151100,419819195,10900,10890,10900,10890,7
|
|
20250422,151000,419742945,10900,10890,10900,10890,6
|
|
20250422,150900,419677595,10900,10890,10900,10890,138
|
|
20250422,150800,418173445,10900,10900,10900,10900,131
|
|
20250422,150700,416745545,10900,10900,10900,10900,0
|
|
20250422,150600,416745545,10900,10900,10900,10900,1
|
|
20250422,150500,416734645,10900,10900,10900,10900,18
|
|
20250422,150400,416538445,10890,10890,10890,10890,0
|
|
20250422,150300,416538445,10890,10900,10900,10890,630
|
|
20250422,150200,409671515,10900,10900,10900,10900,0
|
|
20250422,150100,409671515,10900,10900,10900,10900,505
|
|
20250422,150000,404167015,10910,10890,10910,10890,1123
|
|
20250422,145900,391926255,10890,10890,10890,10890,5
|
|
20250422,145800,391871805,10890,10890,10890,10890,5
|
|
20250422,145700,391817355,10890,10890,10890,10890,0
|
|
20250422,145600,391817355,10890,10890,10890,10890,0
|
|
20250422,145500,391817355,10890,10890,10890,10890,4
|
|
20250422,145400,391773795,10900,10900,10900,10900,109
|
|
20250422,145300,390585695,10900,10900,10910,10900,2164
|
|
20250422,145200,366994555,10900,10890,10900,10890,505
|
|
20250422,145100,361490105,10890,10890,10890,10890,5
|
|
20250422,145000,361435655,10890,10890,10890,10890,5
|
|
20250422,144900,361381205,10890,10890,10890,10890,5
|
|
20250422,144800,361326755,10890,10890,10890,10890,5
|
|
20250422,144700,361272305,10890,10890,10890,10890,4
|
|
20250422,144600,361228745,10890,10890,10890,10890,5
|
|
20250422,144500,361174295,10890,10890,10890,10890,5
|
|
20250422,144400,361119845,10890,10890,10890,10890,6
|
|
20250422,144300,361054505,10890,10900,10900,10890,5
|
|
20250422,144200,361000045,10890,10890,10890,10890,5
|
|
20250422,144100,360945595,10900,10900,10900,10900,0
|
|
20250422,144000,360945595,10900,10900,10900,10900,0
|
|
20250422,143900,360945595,10900,10900,10900,10900,0
|
|
20250422,143800,360945595,10900,10910,10930,10900,2272
|
|
20250422,143700,336172985,10930,10920,10930,10920,218
|
|
20250422,143600,333790385,10940,10940,10940,10920,702
|
|
20250422,143500,326120905,10940,10940,10940,10940,5
|
|
20250422,143400,326066205,10940,10940,10940,10940,4
|
|
20250422,143300,326022445,10940,10940,10940,10940,5
|
|
20250422,143200,325967745,10940,10940,10940,10940,5
|
|
20250422,143100,325913045,10940,10940,10940,10940,5
|
|
20250422,143000,325858345,10940,10940,10940,10940,5
|
|
20250422,142900,325803645,10940,10940,10940,10940,5
|
|
20250422,142800,325748945,10940,10940,10940,10940,4
|
|
20250422,142700,325705185,10940,10940,10940,10940,51
|
|
20250422,142600,325147245,10940,10940,10940,10940,25
|
|
20250422,142500,324873745,10940,10940,10940,10940,5
|
|
20250422,142400,324819045,10950,10950,10950,10950,0
|
|
20250422,142300,324819045,10950,10940,10950,10940,552
|
|
20250422,142200,318774695,10940,10940,10940,10940,4
|
|
20250422,142100,318730935,10940,10940,10940,10940,5
|
|
20250422,142000,318676235,10940,10940,10940,10940,5
|
|
20250422,141900,318621535,10940,10940,10940,10940,5
|
|
20250422,141800,318566835,10950,10950,10950,10950,0
|
|
20250422,141700,318566835,10950,10940,10950,10940,261
|
|
20250422,141600,315708935,10940,10940,10940,10940,5
|
|
20250422,141500,315654235,10950,10950,10950,10950,236
|
|
20250422,141400,313070035,10940,10940,10940,10940,14
|
|
20250422,141300,312916875,10940,10940,10940,10940,5
|
|
20250422,141200,312862175,10940,10940,10940,10940,5
|
|
20250422,141100,312807475,10940,10940,10940,10940,4
|
|
20250422,141000,312763715,10940,10940,10940,10940,5
|
|
20250422,140900,312709015,10940,10940,10940,10940,5
|
|
20250422,140800,312654315,10940,10940,10940,10940,4
|
|
20250422,140700,312610555,10950,10940,10950,10940,16
|
|
20250422,140600,312435405,10940,10940,10940,10940,6
|
|
20250422,140500,312369765,10950,10940,10950,10940,7
|
|
20250422,140400,312293175,10940,10940,10940,10940,191
|
|
20250422,140300,310203635,10940,10940,10940,10940,5
|
|
20250422,140200,310148935,10940,10940,10940,10940,5
|
|
20250422,140100,310094235,10940,10940,10940,10940,5
|
|
20250422,140000,310039535,10930,10950,10990,10930,1001
|
|
20250422,135900,299064025,10940,10940,10940,10940,8
|
|
20250422,135800,298976505,10950,10950,10950,10950,9
|
|
20250422,135700,298877955,10940,10950,10950,10940,160
|
|
20250422,135600,297125995,10940,10940,10940,10940,5
|
|
20250422,135500,297071295,10950,10950,10960,10950,600
|
|
20250422,135400,290500835,10950,10950,10950,10950,0
|
|
20250422,135300,290500835,10950,10950,10950,10950,0
|
|
20250422,135200,290500835,10950,10950,10950,10950,0
|
|
20250422,135100,290500835,10950,10950,10950,10950,0
|
|
20250422,135000,290500835,10950,10950,10950,10950,0
|
|
20250422,134900,290500835,10950,10950,10950,10950,0
|
|
20250422,134800,290500835,10950,10950,10950,10950,0
|
|
20250422,134700,290500835,10950,10950,10950,10950,0
|
|
20250422,134600,290500835,10950,10950,10950,10950,0
|
|
20250422,134500,290500835,10950,10950,10950,10950,0
|
|
20250422,134400,290500835,10950,10950,10950,10950,0
|
|
20250422,134300,290500835,10950,10950,10950,10950,188
|
|
20250422,134200,288442235,10960,10960,10960,10960,45
|
|
20250422,134100,287949035,10970,10970,10970,10970,0
|
|
20250422,134000,287949035,10970,10940,10970,10940,249
|
|
20250422,133900,285224945,10940,10940,10940,10940,0
|
|
20250422,133800,285224945,10940,10970,10970,10920,1681
|
|
20250422,133700,266848565,10970,10970,10970,10970,0
|
|
20250422,133600,266848565,10970,10970,10970,10970,0
|
|
20250422,133500,266848565,10970,10970,10980,10970,5
|
|
20250422,133400,266793705,10980,10970,10980,10970,149
|
|
20250422,133300,265159165,10980,10980,10990,10950,3618
|
|
20250422,133200,225492305,10990,10990,10990,10990,10
|
|
20250422,133100,225382405,10980,10980,10980,10980,4
|
|
20250422,133000,225338485,10980,10940,10980,10940,3039
|
|
20250422,132900,192061685,10910,10910,10910,10910,0
|
|
20250422,132800,192061685,10910,10910,10910,10910,46
|
|
20250422,132700,191559825,10910,10910,10910,10910,0
|
|
20250422,132600,191559825,10910,10910,10910,10910,8
|
|
20250422,132500,191472545,10940,10940,10940,10940,0
|
|
20250422,132400,191472545,10940,10900,10940,10900,654
|
|
20250422,132300,184337095,10880,10880,10880,10880,0
|
|
20250422,132200,184337095,10880,10880,10880,10880,0
|
|
20250422,132100,184337095,10880,10880,10880,10880,0
|
|
20250422,132000,184337095,10880,10880,10880,10880,0
|
|
20250422,131900,184337095,10880,10880,10880,10880,0
|
|
20250422,131800,184337095,10880,10880,10880,10880,0
|
|
20250422,131700,184337095,10880,10880,10880,10880,0
|
|
20250422,131600,184337095,10880,10880,10880,10880,46
|
|
20250422,131500,183836615,10910,10900,10910,10900,141
|
|
20250422,131400,182298345,10900,10900,10900,10900,0
|
|
20250422,131300,182298345,10900,10900,10900,10900,0
|
|
20250422,131200,182298345,10900,10900,10900,10900,0
|
|
20250422,131100,182298345,10900,10900,10900,10900,0
|
|
20250422,131000,182298345,10900,10900,10900,10900,0
|
|
20250422,130900,182298345,10900,10900,10900,10900,0
|
|
20250422,130800,182298345,10900,10910,10910,10900,12
|
|
20250422,130700,182167535,10890,10900,10900,10890,4265
|
|
20250422,130600,135686645,10920,10920,10920,10920,0
|
|
20250422,130500,135686645,10920,10920,10920,10920,0
|
|
20250422,130400,135686645,10920,10920,10920,10920,0
|
|
20250422,130300,135686645,10920,10920,10920,10920,0
|
|
20250422,130200,135686645,10920,10920,10920,10920,0
|
|
20250422,130100,135686645,10920,10920,10920,10920,0
|
|
20250422,130000,135686645,10920,10890,10920,10890,1180
|
|
20250422,125900,122824855,10900,10900,10900,10900,0
|
|
20250422,125800,122824855,10900,10900,10900,10900,10
|
|
20250422,125700,122715855,10890,10890,10890,10890,0
|
|
20250422,125600,122715855,10890,10890,10890,10890,0
|
|
20250422,125500,122715855,10890,10890,10890,10890,0
|
|
20250422,125400,122715855,10890,10890,10890,10890,0
|
|
20250422,125300,122715855,10890,10890,10890,10890,0
|
|
20250422,125200,122715855,10890,10890,10890,10890,0
|
|
20250422,125100,122715855,10890,10890,10890,10890,79
|
|
20250422,125000,121855545,10890,10890,10890,10890,1
|
|
20250422,124900,121844655,10900,10900,10900,10900,0
|
|
20250422,124800,121844655,10900,10900,10900,10900,11
|
|
20250422,124700,121724755,10890,10890,10890,10890,0
|
|
20250422,124600,121724755,10890,10890,10890,10890,0
|
|
20250422,124500,121724755,10890,10890,10890,10890,0
|
|
20250422,124400,121724755,10890,10890,10890,10890,2
|
|
20250422,124300,121702975,10900,10900,10900,10900,0
|
|
20250422,124200,121702975,10900,10900,10900,10900,0
|
|
20250422,124100,121702975,10900,10900,10900,10900,0
|
|
20250422,124000,121702975,10900,10900,10900,10900,0
|
|
20250422,123900,121702975,10900,10900,10900,10900,1
|
|
20250422,123800,121692075,10900,10900,10900,10900,1
|
|
20250422,123700,121681175,10890,10890,10890,10890,0
|
|
20250422,123600,121681175,10890,10890,10890,10890,0
|
|
20250422,123500,121681175,10890,10890,10890,10890,0
|
|
20250422,123400,121681175,10890,10890,10890,10890,0
|
|
20250422,123300,121681175,10890,10890,10890,10890,0
|
|
20250422,123200,121681175,10890,10890,10890,10890,0
|
|
20250422,123100,121681175,10890,10900,10900,10890,27
|
|
20250422,123000,121387055,10890,10890,10890,10890,1
|
|
20250422,122900,121376165,10890,10900,10900,10890,1487
|
|
20250422,122800,105168215,10890,10890,10890,10890,0
|
|
20250422,122700,105168215,10890,10890,10890,10890,0
|
|
20250422,122600,105168215,10890,10890,10890,10890,0
|
|
20250422,122500,105168215,10890,10890,10890,10890,25
|
|
20250422,122400,104895965,10900,10900,10900,10900,1
|
|
20250422,122300,104885065,10900,10900,10900,10900,1
|
|
20250422,122200,104874165,10900,10900,10900,10900,0
|
|
20250422,122100,104874165,10900,10900,10900,10900,0
|
|
20250422,122000,104874165,10900,10900,10900,10900,0
|
|
20250422,121900,104874165,10900,10900,10900,10900,0
|
|
20250422,121800,104874165,10900,10900,10900,10900,0
|
|
20250422,121700,104874165,10900,10900,10900,10900,0
|
|
20250422,121600,104874165,10900,10900,10900,10900,0
|
|
20250422,121500,104874165,10900,10900,10900,10900,0
|
|
20250422,121400,104874165,10900,10900,10900,10900,0
|
|
20250422,121300,104874165,10900,10900,10900,10900,0
|
|
20250422,121200,104874165,10900,10900,10900,10900,0
|
|
20250422,121100,104874165,10900,10900,10900,10900,0
|
|
20250422,121000,104874165,10900,10900,10900,10900,0
|
|
20250422,120900,104874165,10900,10900,10900,10900,0
|
|
20250422,120800,104874165,10900,10900,10900,10900,0
|
|
20250422,120700,104874165,10900,10900,10900,10900,0
|
|
20250422,120600,104874165,10900,10900,10900,10900,0
|
|
20250422,120500,104874165,10900,10890,10900,10890,2
|
|
20250422,120400,104852375,10890,10890,10890,10890,0
|
|
20250422,120300,104852375,10890,10890,10890,10890,0
|
|
20250422,120200,104852375,10890,10890,10890,10890,1
|
|
20250422,120100,104841485,10900,10900,10900,10900,0
|
|
20250422,120000,104841485,10900,10900,10900,10900,0
|
|
20250422,115900,104841485,10900,10900,10900,10900,0
|
|
20250422,115800,104841485,10900,10900,10900,10900,1
|
|
20250422,115700,104830585,10890,10890,10890,10890,0
|
|
20250422,115600,104830585,10890,10890,10890,10890,0
|
|
20250422,115500,104830585,10890,10890,10890,10890,0
|
|
20250422,115400,104830585,10890,10890,10890,10890,0
|
|
20250422,115300,104830585,10890,10890,10890,10890,0
|
|
20250422,115200,104830585,10890,10890,10890,10890,1
|
|
20250422,115100,104819695,10900,10900,10900,10900,0
|
|
20250422,115000,104819695,10900,10890,10900,10890,4
|
|
20250422,114900,104776125,10880,10900,10900,10880,41
|
|
20250422,114800,104330025,10880,10880,10880,10880,0
|
|
20250422,114700,104330025,10880,10880,10880,10880,0
|
|
20250422,114600,104330025,10880,10880,10880,10880,3
|
|
20250422,114500,104297385,10900,10900,10900,10900,0
|
|
20250422,114400,104297385,10900,10900,10900,10890,60
|
|
20250422,114300,103643965,10880,10890,10890,10880,602
|
|
20250422,114200,97089005,10890,10890,10890,10890,0
|
|
20250422,114100,97089005,10890,10890,10890,10890,0
|
|
20250422,114000,97089005,10890,10890,10890,10890,0
|
|
20250422,113900,97089005,10890,10890,10890,10890,0
|
|
20250422,113800,97089005,10890,10890,10890,10890,0
|
|
20250422,113700,97089005,10890,10890,10890,10890,0
|
|
20250422,113600,97089005,10890,10890,10890,10890,0
|
|
20250422,113500,97089005,10890,10890,10890,10890,0
|
|
20250422,113400,97089005,10890,10890,10890,10890,25
|
|
20250422,113300,96816755,10890,10890,10890,10890,44
|
|
20250422,113200,96337595,10890,10890,10890,10890,0
|
|
20250422,113100,96337595,10890,10890,10890,10890,0
|
|
20250422,113000,96337595,10890,10890,10890,10890,0
|
|
20250422,112900,96337595,10890,10890,10890,10890,0
|
|
20250422,112800,96337595,10890,10890,10890,10890,0
|
|
20250422,112700,96337595,10890,10890,10890,10890,0
|
|
20250422,112600,96337595,10890,10890,10890,10890,5
|
|
20250422,112500,96283145,10890,10890,10890,10890,0
|
|
20250422,112400,96283145,10890,10890,10890,10890,0
|
|
20250422,112300,96283145,10890,10890,10890,10890,0
|
|
20250422,112200,96283145,10890,10890,10890,10890,0
|
|
20250422,112100,96283145,10890,10890,10890,10890,0
|
|
20250422,112000,96283145,10890,10890,10890,10890,0
|
|
20250422,111900,96283145,10890,10890,10890,10890,0
|
|
20250422,111800,96283145,10890,10890,10890,10890,0
|
|
20250422,111700,96283145,10890,10890,10890,10890,1
|
|
20250422,111600,96272255,10880,10880,10880,10880,0
|
|
20250422,111500,96272255,10880,10880,10880,10880,0
|
|
20250422,111400,96272255,10880,10880,10880,10880,1
|
|
20250422,111300,96261375,10890,10890,10890,10890,11
|
|
20250422,111200,96141585,10890,10890,10890,10890,0
|
|
20250422,111100,96141585,10890,10890,10890,10890,0
|
|
20250422,111000,96141585,10890,10890,10890,10890,0
|
|
20250422,110900,96141585,10890,10890,10890,10890,0
|
|
20250422,110800,96141585,10890,10880,10890,10880,200
|
|
20250422,110700,93963595,10880,10880,10880,10880,0
|
|
20250422,110600,93963595,10880,10880,10880,10880,0
|
|
20250422,110500,93963595,10880,10880,10880,10880,0
|
|
20250422,110400,93963595,10880,10880,10880,10880,0
|
|
20250422,110300,93963595,10880,10880,10880,10880,67
|
|
20250422,110200,93234635,10890,10890,10890,10890,1
|
|
20250422,110100,93223745,10900,10900,10900,10900,0
|
|
20250422,110000,93223745,10900,10890,10900,10890,700
|
|
20250422,105900,85599745,10890,10890,10890,10890,0
|
|
20250422,105800,85599745,10890,10890,10890,10890,0
|
|
20250422,105700,85599745,10890,10890,10890,10890,19
|
|
20250422,105600,85392835,10890,10890,10890,10890,0
|
|
20250422,105500,85392835,10890,10890,10890,10890,0
|
|
20250422,105400,85392835,10890,10890,10890,10890,0
|
|
20250422,105300,85392835,10890,10890,10890,10890,0
|
|
20250422,105200,85392835,10890,10890,10890,10890,0
|
|
20250422,105100,85392835,10890,10890,10890,10890,0
|
|
20250422,105000,85392835,10890,10890,10890,10890,0
|
|
20250422,104900,85392835,10890,10890,10890,10890,0
|
|
20250422,104800,85392835,10890,10890,10890,10890,0
|
|
20250422,104700,85392835,10890,10890,10890,10890,0
|
|
20250422,104600,85392835,10890,10890,10890,10890,0
|
|
20250422,104500,85392835,10890,10890,10890,10890,0
|
|
20250422,104400,85392835,10890,10890,10890,10890,0
|
|
20250422,104300,85392835,10890,10880,10890,10880,179
|
|
20250422,104200,83445275,10880,10870,10880,10870,3
|
|
20250422,104100,83412645,10870,10870,10870,10870,0
|
|
20250422,104000,83412645,10870,10880,10880,10870,677
|
|
20250422,103900,76053045,10890,10890,10890,10890,500
|
|
20250422,103800,70608045,10890,10890,10890,10890,0
|
|
20250422,103700,70608045,10890,10890,10890,10890,0
|
|
20250422,103600,70608045,10890,10890,10890,10890,21
|
|
20250422,103500,70379355,10890,10890,10890,10890,0
|
|
20250422,103400,70379355,10890,10890,10890,10890,0
|
|
20250422,103300,70379355,10890,10890,10890,10890,3
|
|
20250422,103200,70346685,10880,10880,10880,10880,3
|
|
20250422,103100,70314045,10890,10890,10890,10890,0
|
|
20250422,103000,70314045,10890,10870,10900,10870,1134
|
|
20250422,102900,57969695,10850,10850,10850,10850,0
|
|
20250422,102800,57969695,10850,10850,10850,10850,0
|
|
20250422,102700,57969695,10850,10850,10850,10850,312
|
|
20250422,102600,54584495,10850,10850,10850,10850,1
|
|
20250422,102500,54573645,10840,10840,10840,10840,3
|
|
20250422,102400,54541125,10850,10850,10850,10850,0
|
|
20250422,102300,54541125,10850,10850,10850,10850,0
|
|
20250422,102200,54541125,10850,10850,10850,10850,1
|
|
20250422,102100,54530275,10850,10850,10850,10850,0
|
|
20250422,102000,54530275,10850,10850,10850,10850,0
|
|
20250422,101900,54530275,10850,10850,10850,10850,0
|
|
20250422,101800,54530275,10850,10850,10850,10850,0
|
|
20250422,101700,54530275,10850,10850,10850,10850,0
|
|
20250422,101600,54530275,10850,10850,10850,10850,0
|
|
20250422,101500,54530275,10850,10850,10850,10850,0
|
|
20250422,101400,54530275,10850,10850,10850,10850,0
|
|
20250422,101300,54530275,10850,10850,10850,10850,34
|
|
20250422,101200,54161375,10850,10850,10850,10850,29
|
|
20250422,101100,53846725,10850,10850,10850,10850,0
|
|
20250422,101000,53846725,10850,10850,10850,10850,2
|
|
20250422,100900,53825025,10850,10850,10850,10850,0
|
|
20250422,100800,53825025,10850,10850,10850,10850,0
|
|
20250422,100700,53825025,10850,10850,10850,10850,0
|
|
20250422,100600,53825025,10850,10850,10850,10850,0
|
|
20250422,100500,53825025,10850,10850,10850,10850,10
|
|
20250422,100400,53716525,10850,10850,10850,10850,1
|
|
20250422,100300,53705675,10850,10850,10850,10850,1
|
|
20250422,100200,53694825,10870,10870,10870,10870,0
|
|
20250422,100100,53694825,10870,10870,10870,10870,0
|
|
20250422,100000,53694825,10870,10830,10870,10830,1081
|
|
20250422,095900,41966945,10820,10820,10820,10820,0
|
|
20250422,095800,41966945,10820,10820,10820,10820,0
|
|
20250422,095700,41966945,10820,10820,10820,10820,0
|
|
20250422,095600,41966945,10820,10820,10820,10820,0
|
|
20250422,095500,41966945,10820,10820,10820,10820,0
|
|
20250422,095400,41966945,10820,10820,10820,10820,0
|
|
20250422,095300,41966945,10820,10820,10820,10820,0
|
|
20250422,095200,41966945,10820,10820,10820,10820,182
|
|
20250422,095100,39997705,10830,10830,10830,10830,0
|
|
20250422,095000,39997705,10830,10830,10830,10830,0
|
|
20250422,094900,39997705,10830,10830,10830,10830,0
|
|
20250422,094800,39997705,10830,10830,10830,10830,0
|
|
20250422,094700,39997705,10830,10830,10830,10830,0
|
|
20250422,094600,39997705,10830,10830,10830,10830,0
|
|
20250422,094500,39997705,10830,10830,10830,10830,301
|
|
20250422,094400,36737875,10820,10820,10820,10820,0
|
|
20250422,094300,36737875,10820,10820,10820,10820,1
|
|
20250422,094200,36727055,10830,10830,10830,10830,0
|
|
20250422,094100,36727055,10830,10830,10830,10830,69
|
|
20250422,094000,35979785,10840,10840,10840,10840,0
|
|
20250422,093900,35979785,10840,10840,10840,10840,0
|
|
20250422,093800,35979785,10840,10840,10840,10840,0
|
|
20250422,093700,35979785,10840,10840,10840,10840,1
|
|
20250422,093600,35968945,10840,10840,10840,10840,2
|
|
20250422,093500,35947265,10840,10840,10840,10840,4
|
|
20250422,093400,35903905,10840,10830,10840,10830,23
|
|
20250422,093300,35654595,10840,10840,10840,10840,0
|
|
20250422,093200,35654595,10840,10840,10840,10840,0
|
|
20250422,093100,35654595,10840,10840,10840,10840,28
|
|
20250422,093000,35351075,10850,10840,10890,10840,1002
|
|
20250422,092900,24461375,10840,10840,10840,10840,210
|
|
20250422,092800,22184975,10840,10840,10840,10840,6
|
|
20250422,092700,22119935,10820,10820,10820,10820,770
|
|
20250422,092600,13788535,10820,10820,10820,10820,300
|
|
20250422,092500,10542535,10820,10820,10820,10820,0
|
|
20250422,092400,10542535,10820,10820,10820,10820,0
|
|
20250422,092300,10542535,10820,10820,10820,10820,0
|
|
20250422,092200,10542535,10820,10820,10820,10820,1
|
|
20250422,092100,10531715,10820,10820,10820,10820,0
|
|
20250422,092000,10531715,10820,10820,10820,10820,0
|
|
20250422,091900,10531715,10820,10820,10820,10820,0
|
|
20250422,091800,10531715,10820,10820,10820,10820,0
|
|
20250422,091700,10531715,10820,10800,10820,10800,359
|
|
20250422,091600,6653640,10800,10800,10800,10800,2
|
|
20250422,091500,6632040,10810,10820,10830,10800,478
|
|
20250422,091400,1465450,10840,10840,10840,10840,0
|
|
20250422,091300,1465450,10840,10840,10840,10840,0
|
|
20250422,091200,1465450,10840,10840,10840,10840,0
|
|
20250422,091100,1465450,10840,10840,10840,10840,0
|
|
20250422,091000,1465450,10840,10840,10840,10840,2
|
|
20250422,090900,1443770,10840,10840,10840,10840,4
|
|
20250422,090800,1400410,10870,10870,10870,10870,0
|
|
20250422,090700,1400410,10870,10870,10870,10870,0
|
|
20250422,090600,1400410,10870,10870,10870,10870,14
|
|
20250422,090500,1248230,10810,10880,10880,10810,5
|
|
20250422,090400,1194110,10810,10880,10890,10810,40
|
|
20250422,090300,760340,10810,10810,10810,10810,0
|
|
20250422,090200,760340,10810,10820,10820,10810,20
|
|
20250422,090100,544110,10810,10910,10910,10810,19
|
|
20250422,090000,338520,10920,10920,10920,10920,31
|