614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,191100,227779140,4395,4395,4395,4395,1460
|
|
20250422,191000,227779140,4395,4395,4395,4395,0
|
|
20250422,190900,227779140,4395,4395,4395,4395,0
|
|
20250422,190800,227779140,4395,4395,4395,4395,0
|
|
20250422,190700,227779140,4395,4395,4395,4395,0
|
|
20250422,190600,227779140,4395,4395,4395,4395,0
|
|
20250422,190500,227779140,4395,4395,4395,4395,0
|
|
20250422,190400,227779140,4395,4395,4395,4395,0
|
|
20250422,190300,227779140,4395,4395,4395,4395,0
|
|
20250422,190200,227779140,4395,4395,4395,4395,0
|
|
20250422,190100,227779140,4395,4395,4395,4395,0
|
|
20250422,190000,227779140,4395,4395,4395,4395,0
|
|
20250422,185900,227779140,4395,4395,4395,4395,0
|
|
20250422,185800,227779140,4395,4395,4395,4395,0
|
|
20250422,185700,227779140,4395,4395,4395,4395,0
|
|
20250422,185600,227779140,4395,4395,4395,4395,0
|
|
20250422,185500,227779140,4395,4395,4395,4395,0
|
|
20250422,185400,227779140,4395,4395,4395,4395,0
|
|
20250422,185300,227779140,4395,4395,4395,4395,0
|
|
20250422,185200,227779140,4395,4395,4395,4395,0
|
|
20250422,185100,227779140,4395,4395,4395,4395,0
|
|
20250422,185000,227779140,4395,4395,4395,4395,0
|
|
20250422,184900,227779140,4395,4395,4395,4395,0
|
|
20250422,184800,227779140,4395,4395,4395,4395,0
|
|
20250422,184700,227779140,4395,4395,4395,4395,0
|
|
20250422,184600,227779140,4395,4395,4395,4395,0
|
|
20250422,184500,227779140,4395,4395,4395,4395,0
|
|
20250422,184400,227779140,4395,4395,4395,4395,0
|
|
20250422,184300,227779140,4395,4395,4395,4395,0
|
|
20250422,184200,227779140,4395,4395,4395,4395,0
|
|
20250422,184100,227779140,4395,4395,4395,4395,1460
|
|
20250422,184000,227779140,4395,4395,4395,4395,0
|
|
20250422,183900,227779140,4395,4395,4395,4395,0
|
|
20250422,183800,227779140,4395,4395,4395,4395,0
|
|
20250422,183700,227779140,4395,4395,4395,4395,0
|
|
20250422,183600,227779140,4395,4395,4395,4395,0
|
|
20250422,183500,227779140,4395,4395,4395,4395,0
|
|
20250422,183400,227779140,4395,4395,4395,4395,0
|
|
20250422,183300,227779140,4395,4395,4395,4395,0
|
|
20250422,183200,227779140,4395,4395,4395,4395,0
|
|
20250422,183100,227779140,4395,4395,4395,4395,0
|
|
20250422,183000,227779140,4395,4395,4395,4395,0
|
|
20250422,182900,227779140,4395,4395,4395,4395,0
|
|
20250422,182800,227779140,4395,4395,4395,4395,0
|
|
20250422,182700,227779140,4395,4395,4395,4395,0
|
|
20250422,182600,227779140,4395,4395,4395,4395,0
|
|
20250422,182500,227779140,4395,4395,4395,4395,0
|
|
20250422,182400,227779140,4395,4395,4395,4395,0
|
|
20250422,182300,227779140,4395,4395,4395,4395,0
|
|
20250422,182200,227779140,4395,4395,4395,4395,0
|
|
20250422,182100,227779140,4395,4395,4395,4395,0
|
|
20250422,182000,227779140,4395,4395,4395,4395,0
|
|
20250422,181900,227779140,4395,4395,4395,4395,0
|
|
20250422,181800,227779140,4395,4395,4395,4395,0
|
|
20250422,181700,227779140,4395,4395,4395,4395,0
|
|
20250422,181600,227779140,4395,4395,4395,4395,0
|
|
20250422,181500,227779140,4395,4395,4395,4395,0
|
|
20250422,181400,227779140,4395,4395,4395,4395,0
|
|
20250422,181300,227779140,4395,4395,4395,4395,0
|
|
20250422,181200,227779140,4395,4395,4395,4395,0
|
|
20250422,181100,227779140,4395,4395,4395,4395,1460
|
|
20250422,181000,227779140,4395,4395,4395,4395,0
|
|
20250422,180900,227779140,4395,4395,4395,4395,0
|
|
20250422,180800,227779140,4395,4395,4395,4395,0
|
|
20250422,180700,227779140,4395,4395,4395,4395,0
|
|
20250422,180600,227779140,4395,4395,4395,4395,0
|
|
20250422,180500,227779140,4395,4395,4395,4395,0
|
|
20250422,180400,227779140,4395,4395,4395,4395,0
|
|
20250422,180300,227779140,4395,4395,4395,4395,0
|
|
20250422,180200,227779140,4395,4395,4395,4395,0
|
|
20250422,180100,227779140,4395,4395,4395,4395,0
|
|
20250422,180000,227779140,4395,4395,4395,4395,0
|
|
20250422,175900,227779140,4395,4395,4395,4395,0
|
|
20250422,175800,227779140,4395,4395,4395,4395,0
|
|
20250422,175700,227779140,4395,4395,4395,4395,0
|
|
20250422,175600,227779140,4395,4395,4395,4395,0
|
|
20250422,175500,227779140,4395,4395,4395,4395,0
|
|
20250422,175400,227779140,4395,4395,4395,4395,0
|
|
20250422,175300,227779140,4395,4395,4395,4395,0
|
|
20250422,175200,227779140,4395,4395,4395,4395,0
|
|
20250422,175100,227779140,4395,4395,4395,4395,0
|
|
20250422,175000,227779140,4395,4395,4395,4395,0
|
|
20250422,174900,227779140,4395,4395,4395,4395,0
|
|
20250422,174800,227779140,4395,4395,4395,4395,0
|
|
20250422,174700,227779140,4395,4395,4395,4395,0
|
|
20250422,174600,227779140,4395,4395,4395,4395,0
|
|
20250422,174500,227779140,4395,4395,4395,4395,0
|
|
20250422,174400,227779140,4395,4395,4395,4395,0
|
|
20250422,174300,227779140,4395,4395,4395,4395,0
|
|
20250422,174200,227779140,4395,4395,4395,4395,0
|
|
20250422,174100,227779140,4395,4395,4395,4395,1460
|
|
20250422,174000,227779140,4395,4395,4395,4395,0
|
|
20250422,173900,227779140,4395,4395,4395,4395,0
|
|
20250422,173800,227779140,4395,4395,4395,4395,0
|
|
20250422,173700,227779140,4395,4395,4395,4395,0
|
|
20250422,173600,227779140,4395,4395,4395,4395,0
|
|
20250422,173500,227779140,4395,4395,4395,4395,0
|
|
20250422,173400,227779140,4395,4395,4395,4395,0
|
|
20250422,173300,227779140,4395,4395,4395,4395,0
|
|
20250422,173200,227779140,4395,4395,4395,4395,0
|
|
20250422,173100,227779140,4395,4395,4395,4395,0
|
|
20250422,173000,227779140,4395,4395,4395,4395,0
|
|
20250422,172900,227779140,4395,4395,4395,4395,0
|
|
20250422,172800,227779140,4395,4395,4395,4395,0
|
|
20250422,172700,227779140,4395,4395,4395,4395,0
|
|
20250422,172600,227779140,4395,4395,4395,4395,0
|
|
20250422,172500,227779140,4395,4395,4395,4395,0
|
|
20250422,172400,227779140,4395,4395,4395,4395,0
|
|
20250422,172300,227779140,4395,4395,4395,4395,0
|
|
20250422,172200,227779140,4395,4395,4395,4395,0
|
|
20250422,172100,227779140,4395,4395,4395,4395,0
|
|
20250422,172000,227779140,4395,4395,4395,4395,0
|
|
20250422,171900,227779140,4395,4395,4395,4395,0
|
|
20250422,171800,227779140,4395,4395,4395,4395,0
|
|
20250422,171700,227779140,4395,4395,4395,4395,0
|
|
20250422,171600,227779140,4395,4395,4395,4395,0
|
|
20250422,171500,227779140,4395,4395,4395,4395,0
|
|
20250422,171400,227779140,4395,4395,4395,4395,0
|
|
20250422,171300,227779140,4395,4395,4395,4395,0
|
|
20250422,171200,227779140,4395,4395,4395,4395,0
|
|
20250422,171100,227779140,4395,4395,4395,4395,1460
|
|
20250422,171000,227779140,4395,4395,4395,4395,0
|
|
20250422,170900,227779140,4395,4395,4395,4395,0
|
|
20250422,170800,227779140,4395,4395,4395,4395,0
|
|
20250422,170700,227779140,4395,4395,4395,4395,0
|
|
20250422,170600,227779140,4395,4395,4395,4395,0
|
|
20250422,170500,227779140,4395,4395,4395,4395,0
|
|
20250422,170400,227779140,4395,4395,4395,4395,0
|
|
20250422,170300,227779140,4395,4395,4395,4395,0
|
|
20250422,170200,227779140,4395,4395,4395,4395,0
|
|
20250422,170100,227779140,4395,4395,4395,4395,0
|
|
20250422,170000,227779140,4395,4395,4395,4395,0
|
|
20250422,165900,227779140,4395,4395,4395,4395,0
|
|
20250422,165800,227779140,4395,4395,4395,4395,0
|
|
20250422,165700,227779140,4395,4395,4395,4395,0
|
|
20250422,165600,227779140,4395,4395,4395,4395,0
|
|
20250422,165500,227779140,4395,4395,4395,4395,0
|
|
20250422,165400,227779140,4395,4395,4395,4395,0
|
|
20250422,165300,227779140,4395,4395,4395,4395,0
|
|
20250422,165200,227779140,4395,4395,4395,4395,0
|
|
20250422,165100,227779140,4395,4395,4395,4395,0
|
|
20250422,165000,227779140,4395,4395,4395,4395,0
|
|
20250422,164900,227779140,4395,4395,4395,4395,0
|
|
20250422,164800,227779140,4395,4395,4395,4395,0
|
|
20250422,164700,227779140,4395,4395,4395,4395,0
|
|
20250422,164600,227779140,4395,4395,4395,4395,0
|
|
20250422,164500,227779140,4395,4395,4395,4395,0
|
|
20250422,164400,227779140,4395,4395,4395,4395,0
|
|
20250422,164300,227779140,4395,4395,4395,4395,0
|
|
20250422,164200,227779140,4395,4395,4395,4395,0
|
|
20250422,164100,227779140,4395,4395,4395,4395,1460
|
|
20250422,164000,227779140,4395,4395,4395,4395,0
|
|
20250422,163900,227779140,4395,4395,4395,4395,0
|
|
20250422,163800,227779140,4395,4395,4395,4395,0
|
|
20250422,163700,227779140,4395,4395,4395,4395,0
|
|
20250422,163600,227779140,4395,4395,4395,4395,0
|
|
20250422,163500,227779140,4395,4395,4395,4395,0
|
|
20250422,163400,227779140,4395,4395,4395,4395,0
|
|
20250422,163300,227779140,4395,4395,4395,4395,0
|
|
20250422,163200,227779140,4395,4395,4395,4395,0
|
|
20250422,163100,227779140,4395,4395,4395,4395,0
|
|
20250422,163000,227779140,4395,4395,4395,4395,0
|
|
20250422,162900,227779140,4395,4395,4395,4395,0
|
|
20250422,162800,227779140,4395,4395,4395,4395,0
|
|
20250422,162700,227779140,4395,4395,4395,4395,0
|
|
20250422,162600,227779140,4395,4395,4395,4395,0
|
|
20250422,162500,227779140,4395,4395,4395,4395,0
|
|
20250422,162400,227779140,4395,4395,4395,4395,0
|
|
20250422,162300,227779140,4395,4395,4395,4395,0
|
|
20250422,162200,227779140,4395,4395,4395,4395,0
|
|
20250422,162100,227779140,4395,4395,4395,4395,0
|
|
20250422,162000,227779140,4395,4395,4395,4395,0
|
|
20250422,161900,227779140,4395,4395,4395,4395,0
|
|
20250422,161800,227779140,4395,4395,4395,4395,0
|
|
20250422,161700,227779140,4395,4395,4395,4395,0
|
|
20250422,161600,227779140,4395,4395,4395,4395,0
|
|
20250422,161500,227779140,4395,4395,4395,4395,0
|
|
20250422,161400,227779140,4395,4395,4395,4395,0
|
|
20250422,161300,227779140,4395,4395,4395,4395,0
|
|
20250422,161200,227779140,4395,4395,4395,4395,0
|
|
20250422,161100,227779140,4395,4395,4395,4395,1460
|
|
20250422,161000,227779140,4395,4395,4395,4395,0
|
|
20250422,160900,227779140,4395,4395,4395,4395,0
|
|
20250422,160800,227779140,4395,4395,4395,4395,0
|
|
20250422,160700,227779140,4395,4395,4395,4395,0
|
|
20250422,160600,227779140,4395,4395,4395,4395,0
|
|
20250422,160500,227779140,4395,4395,4395,4395,0
|
|
20250422,160400,227779140,4395,4395,4395,4395,0
|
|
20250422,160300,227779140,4395,4395,4395,4395,0
|
|
20250422,160200,227779140,4395,4395,4395,4395,0
|
|
20250422,160100,227779140,4395,4395,4395,4395,0
|
|
20250422,160000,227779140,4395,4395,4395,4395,0
|
|
20250422,155900,227779140,4395,4395,4395,4395,0
|
|
20250422,155800,227779140,4395,4395,4395,4395,0
|
|
20250422,155700,227779140,4395,4395,4395,4395,0
|
|
20250422,155600,227779140,4395,4395,4395,4395,0
|
|
20250422,155500,227779140,4395,4395,4395,4395,0
|
|
20250422,155400,227779140,4395,4395,4395,4395,0
|
|
20250422,155300,227779140,4395,4395,4395,4395,0
|
|
20250422,155200,227779140,4395,4395,4395,4395,0
|
|
20250422,155100,227779140,4395,4395,4395,4395,0
|
|
20250422,155000,227779140,4395,4395,4395,4395,0
|
|
20250422,154900,227779140,4395,4395,4395,4395,0
|
|
20250422,154800,227779140,4395,4395,4395,4395,0
|
|
20250422,154700,227779140,4395,4395,4395,4395,0
|
|
20250422,154600,227779140,4395,4395,4395,4395,0
|
|
20250422,154500,227779140,4395,4395,4395,4395,0
|
|
20250422,154400,227779140,4395,4395,4395,4395,0
|
|
20250422,154300,227779140,4395,4395,4395,4395,0
|
|
20250422,154200,227779140,4395,4395,4395,4395,0
|
|
20250422,154100,227779140,4395,4395,4395,4395,1460
|
|
20250422,154000,227779140,4395,4395,4395,4395,0
|
|
20250422,153900,227779140,4395,4395,4395,4395,0
|
|
20250422,153800,227779140,4395,4395,4395,4395,0
|
|
20250422,153700,227779140,4395,4395,4395,4395,0
|
|
20250422,153600,227779140,4395,4395,4395,4395,0
|
|
20250422,153500,227779140,4395,4395,4395,4395,0
|
|
20250422,153400,227779140,4395,4395,4395,4395,0
|
|
20250422,153300,227779140,4395,4395,4395,4395,0
|
|
20250422,153200,227779140,4395,4395,4395,4395,0
|
|
20250422,153100,227779140,4395,4395,4395,4395,0
|
|
20250422,153000,227779140,4395,4395,4395,4395,1460
|
|
20250422,152900,221362440,4390,4390,4390,4390,0
|
|
20250422,152800,221362440,4390,4390,4390,4390,0
|
|
20250422,152700,221362440,4390,4390,4390,4390,0
|
|
20250422,152600,221362440,4390,4390,4390,4390,0
|
|
20250422,152500,221362440,4390,4390,4390,4390,0
|
|
20250422,152400,221362440,4390,4390,4390,4390,0
|
|
20250422,152300,221362440,4390,4390,4390,4390,0
|
|
20250422,152200,221362440,4390,4390,4390,4390,0
|
|
20250422,152100,221362440,4390,4390,4390,4390,0
|
|
20250422,152000,221362440,4390,4390,4390,4390,0
|
|
20250422,151900,221362440,4390,4385,4390,4385,216
|
|
20250422,151800,220415105,4385,4385,4385,4385,0
|
|
20250422,151700,220415105,4385,4385,4385,4385,2
|
|
20250422,151600,220406335,4385,4385,4385,4385,47
|
|
20250422,151500,220200240,4385,4385,4385,4385,0
|
|
20250422,151400,220200240,4385,4385,4385,4385,110
|
|
20250422,151300,219717890,4385,4385,4385,4385,0
|
|
20250422,151200,219717890,4385,4385,4385,4380,11
|
|
20250422,151100,219669660,4385,4385,4385,4385,0
|
|
20250422,151000,219669660,4385,4385,4385,4385,61
|
|
20250422,150900,219402175,4385,4385,4385,4385,0
|
|
20250422,150800,219402175,4385,4385,4385,4385,0
|
|
20250422,150700,219402175,4385,4385,4385,4385,0
|
|
20250422,150600,219402175,4385,4375,4385,4375,17
|
|
20250422,150500,219327790,4385,4375,4385,4375,302
|
|
20250422,150400,218006520,4385,4385,4385,4385,0
|
|
20250422,150300,218006520,4385,4385,4385,4385,17
|
|
20250422,150200,217931975,4385,4385,4385,4385,0
|
|
20250422,150100,217931975,4385,4385,4385,4385,0
|
|
20250422,150000,217931975,4385,4385,4385,4385,0
|
|
20250422,145900,217931975,4385,4385,4385,4385,0
|
|
20250422,145800,217931975,4385,4385,4385,4385,0
|
|
20250422,145700,217931975,4385,4380,4385,4380,97
|
|
20250422,145600,217507110,4385,4380,4385,4380,16
|
|
20250422,145500,217437025,4385,4385,4385,4385,0
|
|
20250422,145400,217437025,4385,4385,4385,4385,0
|
|
20250422,145300,217437025,4385,4385,4385,4385,0
|
|
20250422,145200,217437025,4385,4385,4385,4385,0
|
|
20250422,145100,217437025,4385,4385,4385,4385,0
|
|
20250422,145000,217437025,4385,4385,4385,4385,0
|
|
20250422,144900,217437025,4385,4385,4385,4385,0
|
|
20250422,144800,217437025,4385,4385,4385,4385,100
|
|
20250422,144700,216998525,4385,4385,4385,4385,0
|
|
20250422,144600,216998525,4385,4385,4385,4385,0
|
|
20250422,144500,216998525,4385,4385,4385,4385,0
|
|
20250422,144400,216998525,4385,4390,4390,4385,3
|
|
20250422,144300,216985365,4385,4385,4385,4385,78
|
|
20250422,144200,216643335,4385,4385,4385,4385,0
|
|
20250422,144100,216643335,4385,4385,4385,4385,0
|
|
20250422,144000,216643335,4385,4385,4385,4385,0
|
|
20250422,143900,216643335,4385,4385,4385,4385,0
|
|
20250422,143800,216643335,4385,4385,4385,4385,0
|
|
20250422,143700,216643335,4385,4385,4385,4385,32
|
|
20250422,143600,216503015,4390,4390,4390,4390,0
|
|
20250422,143500,216503015,4390,4390,4390,4390,67
|
|
20250422,143400,216208885,4395,4390,4400,4390,1013
|
|
20250422,143300,211759210,4390,4390,4400,4390,2428
|
|
20250422,143200,201090280,4385,4380,4385,4380,148
|
|
20250422,143100,200441545,4390,4390,4390,4390,0
|
|
20250422,143000,200441545,4390,4390,4390,4390,0
|
|
20250422,142900,200441545,4390,4390,4390,4390,0
|
|
20250422,142800,200441545,4390,4390,4390,4390,1
|
|
20250422,142700,200437155,4385,4385,4385,4385,310
|
|
20250422,142600,199077805,4385,4385,4385,4385,58
|
|
20250422,142500,198823475,4395,4395,4395,4395,0
|
|
20250422,142400,198823475,4395,4395,4395,4395,0
|
|
20250422,142300,198823475,4395,4395,4395,4395,0
|
|
20250422,142200,198823475,4395,4395,4395,4395,1
|
|
20250422,142100,198819080,4390,4390,4390,4390,37
|
|
20250422,142000,198656650,4390,4390,4390,4390,163
|
|
20250422,141900,197941080,4390,4390,4390,4390,33
|
|
20250422,141800,197796210,4395,4395,4395,4395,0
|
|
20250422,141700,197796210,4395,4395,4395,4395,0
|
|
20250422,141600,197796210,4395,4395,4395,4395,5
|
|
20250422,141500,197774235,4395,4395,4395,4395,576
|
|
20250422,141400,195242715,4395,4395,4395,4395,13
|
|
20250422,141300,195185580,4390,4390,4390,4390,1895
|
|
20250422,141200,186866530,4390,4385,4390,4380,204
|
|
20250422,141100,185972940,4390,4390,4390,4390,404
|
|
20250422,141000,184199380,4390,4380,4390,4380,1495
|
|
20250422,140900,177639205,4375,4375,4375,4375,301
|
|
20250422,140800,176322330,4370,4370,4370,4370,127
|
|
20250422,140700,175767340,4370,4370,4370,4370,0
|
|
20250422,140600,175767340,4370,4370,4370,4370,0
|
|
20250422,140500,175767340,4370,4370,4370,4370,0
|
|
20250422,140400,175767340,4370,4370,4370,4370,0
|
|
20250422,140300,175767340,4370,4370,4370,4370,64
|
|
20250422,140200,175487660,4370,4365,4370,4365,129
|
|
20250422,140100,174924490,4365,4365,4365,4365,0
|
|
20250422,140000,174924490,4365,4360,4365,4360,10
|
|
20250422,135900,174880885,4365,4365,4365,4365,0
|
|
20250422,135800,174880885,4365,4365,4365,4365,0
|
|
20250422,135700,174880885,4365,4365,4365,4365,0
|
|
20250422,135600,174880885,4365,4365,4365,4365,1
|
|
20250422,135500,174876520,4365,4365,4365,4365,9
|
|
20250422,135400,174837235,4365,4365,4365,4365,1
|
|
20250422,135300,174832870,4365,4365,4365,4365,0
|
|
20250422,135200,174832870,4365,4365,4365,4365,0
|
|
20250422,135100,174832870,4365,4365,4365,4365,51
|
|
20250422,135000,174610255,4355,4355,4355,4355,41
|
|
20250422,134900,174431700,4365,4365,4365,4365,0
|
|
20250422,134800,174431700,4365,4365,4365,4365,0
|
|
20250422,134700,174431700,4365,4365,4365,4365,0
|
|
20250422,134600,174431700,4365,4365,4365,4365,1
|
|
20250422,134500,174427335,4365,4365,4365,4365,0
|
|
20250422,134400,174427335,4365,4365,4365,4365,0
|
|
20250422,134300,174427335,4365,4365,4365,4365,0
|
|
20250422,134200,174427335,4365,4360,4365,4360,101
|
|
20250422,134100,173986970,4360,4360,4360,4360,200
|
|
20250422,134000,173114970,4365,4360,4370,4360,139
|
|
20250422,133900,172508730,4370,4360,4370,4360,137
|
|
20250422,133800,171911400,4370,4370,4370,4370,0
|
|
20250422,133700,171911400,4370,4370,4370,4370,0
|
|
20250422,133600,171911400,4370,4370,4370,4370,4
|
|
20250422,133500,171893920,4370,4370,4370,4370,27
|
|
20250422,133400,171775930,4370,4370,4370,4370,0
|
|
20250422,133300,171775930,4370,4370,4370,4370,0
|
|
20250422,133200,171775930,4370,4370,4370,4370,69
|
|
20250422,133100,171474400,4370,4370,4370,4370,0
|
|
20250422,133000,171474400,4370,4370,4370,4370,0
|
|
20250422,132900,171474400,4370,4370,4370,4370,0
|
|
20250422,132800,171474400,4370,4370,4370,4370,0
|
|
20250422,132700,171474400,4370,4370,4370,4370,0
|
|
20250422,132600,171474400,4370,4370,4370,4370,0
|
|
20250422,132500,171474400,4370,4370,4370,4370,228
|
|
20250422,132400,170478040,4370,4370,4370,4370,2
|
|
20250422,132300,170469300,4370,4365,4370,4365,2
|
|
20250422,132200,170460565,4355,4355,4355,4355,0
|
|
20250422,132100,170460565,4355,4355,4355,4355,0
|
|
20250422,132000,170460565,4355,4355,4355,4355,0
|
|
20250422,131900,170460565,4355,4355,4355,4355,0
|
|
20250422,131800,170460565,4355,4355,4355,4355,0
|
|
20250422,131700,170460565,4355,4355,4355,4355,0
|
|
20250422,131600,170460565,4355,4355,4355,4355,0
|
|
20250422,131500,170460565,4355,4355,4355,4355,0
|
|
20250422,131400,170460565,4355,4355,4355,4355,0
|
|
20250422,131300,170460565,4355,4355,4355,4355,0
|
|
20250422,131200,170460565,4355,4355,4355,4355,300
|
|
20250422,131100,169154065,4355,4355,4355,4355,0
|
|
20250422,131000,169154065,4355,4355,4355,4355,0
|
|
20250422,130900,169154065,4355,4355,4355,4355,65
|
|
20250422,130800,168870990,4370,4370,4370,4370,510
|
|
20250422,130700,166642290,4355,4355,4355,4355,0
|
|
20250422,130600,166642290,4355,4355,4355,4355,2
|
|
20250422,130500,166633580,4370,4370,4370,4370,1
|
|
20250422,130400,166629210,4360,4360,4360,4360,932
|
|
20250422,130300,162565690,4360,4360,4360,4360,0
|
|
20250422,130200,162565690,4360,4360,4360,4360,0
|
|
20250422,130100,162565690,4360,4360,4360,4360,0
|
|
20250422,130000,162565690,4360,4360,4360,4360,1
|
|
20250422,125900,162561330,4360,4360,4360,4360,0
|
|
20250422,125800,162561330,4360,4360,4360,4360,0
|
|
20250422,125700,162561330,4360,4360,4360,4360,0
|
|
20250422,125600,162561330,4360,4360,4360,4360,0
|
|
20250422,125500,162561330,4360,4360,4360,4360,130
|
|
20250422,125400,161994530,4360,4365,4365,4360,291
|
|
20250422,125300,160725270,4370,4370,4370,4370,0
|
|
20250422,125200,160725270,4370,4370,4370,4370,0
|
|
20250422,125100,160725270,4370,4370,4370,4370,0
|
|
20250422,125000,160725270,4370,4370,4370,4370,10
|
|
20250422,124900,160681570,4370,4370,4370,4370,0
|
|
20250422,124800,160681570,4370,4370,4370,4370,0
|
|
20250422,124700,160681570,4370,4370,4370,4370,0
|
|
20250422,124600,160681570,4370,4370,4370,4370,0
|
|
20250422,124500,160681570,4370,4370,4370,4370,0
|
|
20250422,124400,160681570,4370,4370,4370,4370,0
|
|
20250422,124300,160681570,4370,4370,4370,4370,0
|
|
20250422,124200,160681570,4370,4370,4370,4370,0
|
|
20250422,124100,160681570,4370,4370,4370,4370,0
|
|
20250422,124000,160681570,4370,4365,4370,4365,2
|
|
20250422,123900,160672835,4365,4365,4365,4365,999
|
|
20250422,123800,156312200,4370,4370,4370,4370,1
|
|
20250422,123700,156307830,4370,4370,4370,4370,10
|
|
20250422,123600,156264130,4370,4370,4370,4370,0
|
|
20250422,123500,156264130,4370,4370,4370,4370,0
|
|
20250422,123400,156264130,4370,4370,4370,4370,0
|
|
20250422,123300,156264130,4370,4370,4370,4370,0
|
|
20250422,123200,156264130,4370,4365,4370,4365,289
|
|
20250422,123100,155002640,4365,4365,4370,4365,1143
|
|
20250422,123000,150009940,4360,4360,4360,4360,12
|
|
20250422,122900,149957620,4360,4360,4360,4360,61
|
|
20250422,122800,149691660,4360,4360,4360,4360,182
|
|
20250422,122700,148898140,4360,4360,4360,4360,0
|
|
20250422,122600,148898140,4360,4360,4360,4360,0
|
|
20250422,122500,148898140,4360,4360,4360,4360,0
|
|
20250422,122400,148898140,4360,4360,4360,4360,0
|
|
20250422,122300,148898140,4360,4360,4360,4360,0
|
|
20250422,122200,148898140,4360,4360,4360,4360,0
|
|
20250422,122100,148898140,4360,4360,4360,4360,0
|
|
20250422,122000,148898140,4360,4360,4360,4360,0
|
|
20250422,121900,148898140,4360,4360,4360,4360,0
|
|
20250422,121800,148898140,4360,4360,4360,4360,0
|
|
20250422,121700,148898140,4360,4360,4360,4360,30
|
|
20250422,121600,148767340,4360,4360,4360,4360,0
|
|
20250422,121500,148767340,4360,4360,4360,4360,74
|
|
20250422,121400,148444700,4360,4360,4360,4360,0
|
|
20250422,121300,148444700,4360,4360,4360,4360,5
|
|
20250422,121200,148422900,4360,4360,4360,4360,166
|
|
20250422,121100,147699140,4365,4365,4365,4365,0
|
|
20250422,121000,147699140,4365,4365,4365,4365,0
|
|
20250422,120900,147699140,4365,4365,4365,4365,0
|
|
20250422,120800,147699140,4365,4365,4365,4365,0
|
|
20250422,120700,147699140,4365,4365,4365,4365,16
|
|
20250422,120600,147629300,4360,4360,4360,4360,0
|
|
20250422,120500,147629300,4360,4360,4360,4360,0
|
|
20250422,120400,147629300,4360,4360,4360,4360,1
|
|
20250422,120300,147624940,4360,4360,4360,4360,1
|
|
20250422,120200,147620580,4360,4360,4360,4360,0
|
|
20250422,120100,147620580,4360,4360,4360,4360,0
|
|
20250422,120000,147620580,4360,4360,4360,4360,0
|
|
20250422,115900,147620580,4360,4360,4360,4360,0
|
|
20250422,115800,147620580,4360,4360,4360,4360,0
|
|
20250422,115700,147620580,4360,4360,4360,4360,0
|
|
20250422,115600,147620580,4360,4360,4360,4360,0
|
|
20250422,115500,147620580,4360,4360,4360,4360,1
|
|
20250422,115400,147616220,4360,4360,4360,4360,0
|
|
20250422,115300,147616220,4360,4360,4360,4360,292
|
|
20250422,115200,146343100,4365,4365,4365,4365,0
|
|
20250422,115100,146343100,4365,4360,4365,4360,608
|
|
20250422,115000,143689230,4360,4360,4360,4360,100
|
|
20250422,114900,143253230,4360,4360,4360,4360,0
|
|
20250422,114800,143253230,4360,4360,4360,4360,36
|
|
20250422,114700,143096270,4360,4360,4360,4360,0
|
|
20250422,114600,143096270,4360,4360,4360,4360,0
|
|
20250422,114500,143096270,4360,4360,4360,4360,0
|
|
20250422,114400,143096270,4360,4365,4365,4360,78
|
|
20250422,114300,142755875,4365,4365,4365,4365,0
|
|
20250422,114200,142755875,4365,4365,4365,4365,0
|
|
20250422,114100,142755875,4365,4365,4365,4365,0
|
|
20250422,114000,142755875,4365,4360,4365,4360,2
|
|
20250422,113900,142747150,4360,4360,4360,4360,0
|
|
20250422,113800,142747150,4360,4360,4360,4360,0
|
|
20250422,113700,142747150,4360,4360,4360,4360,1
|
|
20250422,113600,142742790,4365,4365,4365,4365,77
|
|
20250422,113500,142406685,4360,4360,4360,4360,0
|
|
20250422,113400,142406685,4360,4360,4360,4360,0
|
|
20250422,113300,142406685,4360,4360,4360,4360,0
|
|
20250422,113200,142406685,4360,4360,4360,4360,315
|
|
20250422,113100,141033285,4360,4360,4360,4360,19
|
|
20250422,113000,140950445,4365,4365,4365,4365,0
|
|
20250422,112900,140950445,4365,4365,4365,4365,0
|
|
20250422,112800,140950445,4365,4365,4365,4365,0
|
|
20250422,112700,140950445,4365,4365,4365,4365,0
|
|
20250422,112600,140950445,4365,4365,4365,4365,0
|
|
20250422,112500,140950445,4365,4365,4365,4365,0
|
|
20250422,112400,140950445,4365,4365,4365,4365,5
|
|
20250422,112300,140928620,4360,4360,4360,4360,0
|
|
20250422,112200,140928620,4360,4360,4360,4360,0
|
|
20250422,112100,140928620,4360,4365,4365,4360,300
|
|
20250422,112000,139620120,4365,4350,4365,4350,3041
|
|
20250422,111900,126358680,4350,4350,4350,4350,0
|
|
20250422,111800,126358680,4350,4350,4350,4350,0
|
|
20250422,111700,126358680,4350,4350,4350,4350,0
|
|
20250422,111600,126358680,4350,4350,4350,4350,1
|
|
20250422,111500,126354330,4325,4325,4325,4325,101
|
|
20250422,111400,125917505,4320,4320,4320,4320,0
|
|
20250422,111300,125917505,4320,4320,4320,4320,0
|
|
20250422,111200,125917505,4320,4320,4320,4320,0
|
|
20250422,111100,125917505,4320,4320,4320,4320,0
|
|
20250422,111000,125917505,4320,4335,4335,4320,1000
|
|
20250422,110900,121595790,4320,4345,4345,4320,2000
|
|
20250422,110800,112939785,4355,4350,4355,4350,61
|
|
20250422,110700,112674140,4350,4350,4350,4350,0
|
|
20250422,110600,112674140,4350,4350,4350,4350,0
|
|
20250422,110500,112674140,4350,4350,4350,4350,0
|
|
20250422,110400,112674140,4350,4350,4350,4350,0
|
|
20250422,110300,112674140,4350,4350,4350,4350,0
|
|
20250422,110200,112674140,4350,4350,4350,4350,524
|
|
20250422,110100,110394740,4340,4340,4340,4340,0
|
|
20250422,110000,110394740,4340,4340,4340,4340,7
|
|
20250422,105900,110364360,4350,4350,4350,4350,0
|
|
20250422,105800,110364360,4350,4350,4350,4350,0
|
|
20250422,105700,110364360,4350,4350,4350,4350,0
|
|
20250422,105600,110364360,4350,4350,4350,4350,0
|
|
20250422,105500,110364360,4350,4350,4350,4350,0
|
|
20250422,105400,110364360,4350,4350,4350,4350,0
|
|
20250422,105300,110364360,4350,4350,4350,4350,0
|
|
20250422,105200,110364360,4350,4350,4350,4350,6
|
|
20250422,105100,110338260,4350,4350,4350,4350,0
|
|
20250422,105000,110338260,4350,4350,4350,4350,7
|
|
20250422,104900,110307810,4350,4350,4350,4350,0
|
|
20250422,104800,110307810,4350,4350,4350,4350,0
|
|
20250422,104700,110307810,4350,4350,4350,4350,21
|
|
20250422,104600,110216460,4350,4350,4350,4350,2
|
|
20250422,104500,110207760,4340,4350,4350,4340,1099
|
|
20250422,104400,105431785,4350,4350,4350,4350,400
|
|
20250422,104300,103691785,4355,4355,4355,4355,0
|
|
20250422,104200,103691785,4355,4355,4355,4355,0
|
|
20250422,104100,103691785,4355,4355,4355,4355,110
|
|
20250422,104000,103212735,4360,4360,4360,4360,9
|
|
20250422,103900,103173495,4360,4360,4360,4360,0
|
|
20250422,103800,103173495,4360,4360,4360,4360,1
|
|
20250422,103700,103169135,4360,4360,4360,4360,6
|
|
20250422,103600,103142975,4360,4360,4360,4360,0
|
|
20250422,103500,103142975,4360,4360,4360,4360,0
|
|
20250422,103400,103142975,4360,4355,4360,4355,49
|
|
20250422,103300,102929575,4355,4355,4355,4355,1
|
|
20250422,103200,102925220,4350,4365,4365,4350,448
|
|
20250422,103100,100974960,4350,4350,4360,4350,382
|
|
20250422,103000,99310800,4355,4345,4355,4340,1001
|
|
20250422,102900,94962120,4355,4365,4365,4345,1142
|
|
20250422,102800,89990315,4365,4360,4365,4350,1403
|
|
20250422,102700,83887225,4360,4350,4362,4350,1377
|
|
20250422,102600,77888031,4350,4350,4350,4350,2
|
|
20250422,102500,77879331,4342,4342,4342,4342,0
|
|
20250422,102400,77879331,4342,4342,4342,4342,78
|
|
20250422,102300,77540655,4350,4350,4350,4350,1
|
|
20250422,102200,77536305,4330,4330,4330,4330,200
|
|
20250422,102100,76670305,4350,4350,4350,4350,0
|
|
20250422,102000,76670305,4350,4330,4350,4330,1012
|
|
20250422,101900,72288090,4330,4350,4355,4330,2996
|
|
20250422,101800,59292870,4350,4345,4350,4345,225
|
|
20250422,101700,58314560,4340,4345,4345,4340,140
|
|
20250422,101600,57706535,4340,4330,4340,4330,700
|
|
20250422,101500,54675235,4330,4330,4330,4330,0
|
|
20250422,101400,54675235,4330,4330,4330,4330,0
|
|
20250422,101300,54675235,4330,4330,4330,4330,0
|
|
20250422,101200,54675235,4330,4330,4330,4330,744
|
|
20250422,101100,51453715,4340,4360,4360,4340,341
|
|
20250422,101000,49973755,4340,4340,4340,4340,0
|
|
20250422,100900,49973755,4340,4345,4345,4340,480
|
|
20250422,100800,47888525,4355,4355,4355,4355,0
|
|
20250422,100700,47888525,4355,4350,4355,4350,2127
|
|
20250422,100600,38630495,4345,4345,4345,4345,0
|
|
20250422,100500,38630495,4345,4340,4345,4340,1833
|
|
20250422,100400,30668400,4340,4340,4340,4340,1
|
|
20250422,100300,30664060,4345,4345,4345,4345,0
|
|
20250422,100200,30664060,4345,4345,4345,4345,1
|
|
20250422,100100,30659715,4340,4340,4340,4340,1163
|
|
20250422,100000,25612295,4340,4340,4340,4340,200
|
|
20250422,095900,24744295,4340,4340,4340,4340,0
|
|
20250422,095800,24744295,4340,4340,4340,4340,5
|
|
20250422,095700,24722595,4340,4340,4340,4340,0
|
|
20250422,095600,24722595,4340,4330,4340,4330,1000
|
|
20250422,095500,20390195,4330,4330,4330,4330,1
|
|
20250422,095400,20385865,4320,4320,4320,4320,0
|
|
20250422,095300,20385865,4320,4320,4320,4320,0
|
|
20250422,095200,20385865,4320,4320,4320,4320,0
|
|
20250422,095100,20385865,4320,4320,4320,4320,0
|
|
20250422,095000,20385865,4320,4320,4320,4320,0
|
|
20250422,094900,20385865,4320,4320,4320,4320,530
|
|
20250422,094800,18096265,4320,4320,4320,4320,1
|
|
20250422,094700,18091945,4330,4330,4330,4330,0
|
|
20250422,094600,18091945,4330,4330,4330,4330,66
|
|
20250422,094500,17806165,4330,4330,4330,4330,2
|
|
20250422,094400,17797505,4325,4330,4330,4325,72
|
|
20250422,094300,17485795,4330,4330,4330,4330,32
|
|
20250422,094200,17347235,4315,4330,4330,4315,1266
|
|
20250422,094100,11879845,4330,4330,4330,4330,85
|
|
20250422,094000,11511795,4330,4330,4330,4330,0
|
|
20250422,093900,11511795,4330,4325,4330,4325,872
|
|
20250422,093800,7740390,4325,4315,4325,4305,138
|
|
20250422,093700,7145190,4320,4320,4320,4320,0
|
|
20250422,093600,7145190,4320,4320,4320,4320,0
|
|
20250422,093500,7145190,4320,4320,4320,4320,0
|
|
20250422,093400,7145190,4320,4320,4320,4320,99
|
|
20250422,093300,6717510,4320,4320,4320,4320,0
|
|
20250422,093200,6717510,4320,4320,4320,4320,1
|
|
20250422,093100,6713190,4320,4320,4320,4320,0
|
|
20250422,093000,6713190,4320,4320,4320,4320,12
|
|
20250422,092900,6661350,4315,4315,4315,4315,0
|
|
20250422,092800,6661350,4315,4315,4315,4315,5
|
|
20250422,092700,6639775,4320,4320,4320,4320,0
|
|
20250422,092600,6639775,4320,4320,4320,4320,0
|
|
20250422,092500,6639775,4320,4320,4320,4320,10
|
|
20250422,092400,6596575,4320,4320,4320,4320,40
|
|
20250422,092300,6423775,4325,4325,4325,4325,0
|
|
20250422,092200,6423775,4325,4325,4325,4325,0
|
|
20250422,092100,6423775,4325,4325,4325,4325,0
|
|
20250422,092000,6423775,4325,4325,4325,4325,0
|
|
20250422,091900,6423775,4325,4325,4325,4325,0
|
|
20250422,091800,6423775,4325,4325,4325,4325,0
|
|
20250422,091700,6423775,4325,4325,4325,4325,0
|
|
20250422,091600,6423775,4325,4315,4325,4315,11
|
|
20250422,091500,6376300,4325,4325,4325,4325,17
|
|
20250422,091400,6302775,4325,4320,4325,4320,281
|
|
20250422,091300,5087500,4325,4325,4325,4325,0
|
|
20250422,091200,5087500,4325,4325,4325,4325,0
|
|
20250422,091100,5087500,4325,4325,4325,4325,0
|
|
20250422,091000,5087500,4325,4325,4325,4325,0
|
|
20250422,090900,5087500,4325,4325,4325,4325,0
|
|
20250422,090800,5087500,4325,4325,4325,4325,1
|
|
20250422,090700,5083175,4315,4315,4315,4315,1
|
|
20250422,090600,5078860,4340,4340,4340,4340,0
|
|
20250422,090500,5078860,4340,4340,4340,4340,0
|
|
20250422,090400,5078860,4340,4340,4340,4340,0
|
|
20250422,090300,5078860,4340,4340,4340,4340,0
|
|
20250422,090200,5078860,4340,4340,4340,4340,0
|
|
20250422,090100,5078860,4340,4315,4340,4315,6
|
|
20250422,090000,5052915,4315,4315,4320,4315,1171
|